| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2007 | USD | 43.39 | 43.39 | 42.33 | 42.42 | 14.14 | -0.66 (-1.53%) | 582,422 |
| 26 Mar 2007 | USD | 42.98 | 43.09 | 42.25 | 43.08 | 14.36 | +0.42 (+0.98%) | 582,500 |
| 23 Mar 2007 | USD | 42.75 | 43.04 | 42.48 | 42.66 | 14.22 | -0.27 (-0.63%) | 655,600 |
| 22 Mar 2007 | USD | 43.66 | 43.66 | 42.71 | 42.93 | 14.31 | -0.56 (-1.29%) | 1,088,203 |
| 21 Mar 2007 | USD | 42.42 | 43.7 | 42.06 | 43.49 | 14.4967 | +1.07 (+2.52%) | 1,260,900 |
| 20 Mar 2007 | USD | 42.01 | 42.59 | 41.96 | 42.42 | 14.14 | +0.42 (+1%) | 673,400 |
| 19 Mar 2007 | USD | 41.95 | 42.14 | 41.52 | 42 | 14 | +1.84 (+4.58%) | 1,246,503 |
| 16 Mar 2007 | USD | 40.15 | 40.6 | 39.9 | 40.16 | 13.3867 | +0.21 (+0.53%) | 813,900 |
| 15 Mar 2007 | USD | 40.01 | 40.45 | 39.58 | 39.95 | 13.3167 | -0.27 (-0.67%) | 747,900 |
| 14 Mar 2007 | USD | 39.13 | 40.22 | 38.58 | 40.22 | 13.4067 | +0.77 (+1.95%) | 1,772,200 |
| 13 Mar 2007 | USD | 41.01 | 41.38 | 39.35 | 39.45 | 13.15 | -2.31 (-5.53%) | 1,964,400 |
| 12 Mar 2007 | USD | 41.59 | 42.1 | 41.34 | 41.76 | 13.92 | +0.28 (+0.68%) | 1,245,600 |
| 9 Mar 2007 | USD | 41.7 | 41.91 | 41.03 | 41.48 | 13.8267 | +0.2 (+0.48%) | 1,207,100 |
| 8 Mar 2007 | USD | 40.9 | 41.62 | 40.9 | 41.28 | 13.76 | +1.94 (+4.93%) | 1,999,600 |
| 7 Mar 2007 | USD | 39.25 | 39.8 | 39.09 | 39.34 | 13.1133 | -0.05 (-0.13%) | 1,454,800 |
| 6 Mar 2007 | USD | 39.26 | 39.59 | 38.65 | 39.39 | 13.13 | +2.69 (+7.33%) | 2,328,200 |
| 5 Mar 2007 | USD | 36.5 | 37.33 | 35.86 | 36.7 | 12.2333 | -1.06 (-2.81%) | 2,390,900 |
| 2 Mar 2007 | USD | 37.8 | 38.9 | 37.7 | 37.76 | 12.5867 | -0.54 (-1.41%) | 1,718,500 |
| 1 Mar 2007 | USD | 38.24 | 38.7 | 37.25 | 38.3 | 12.7667 | -1.36 (-3.43%) | 2,699,489 |
| 28 Feb 2007 | USD | 39.61 | 40 | 38.77 | 39.66 | 13.22 | +1.18 (+3.07%) | 3,386,600 |
| 27 Feb 2007 | USD | 39.5 | 40.15 | 38.24 | 38.48 | 12.8267 | -3.72 (-8.82%) | 4,326,300 |
| 26 Feb 2007 | USD | 43.05 | 43.43 | 42.08 | 42.2 | 14.0667 | -1.08 (-2.50%) | 2,271,921 |
| 23 Feb 2007 | USD | 43.83 | 44.07 | 43.11 | 43.28 | 14.4267 | -0.67 (-1.52%) | 1,277,900 |
| 22 Feb 2007 | USD | 44 | 44.5 | 43.48 | 43.95 | 14.65 | -0.46 (-1.04%) | 1,194,700 |
| 21 Feb 2007 | USD | 44 | 44.79 | 43.57 | 44.41 | 14.8033 | -0.49 (-1.09%) | 1,611,600 |
| 20 Feb 2007 | USD | 44.9 | 45.31 | 44.24 | 44.9 | 14.9667 | +0.03 (+0.07%) | 834,900 |
| 19 Feb 2007 | USD | 44.87 | 44.87 | 44.87 | 44.87 | 14.9567 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 44.29 | 44.87 | 44.14 | 44.87 | 14.9567 | +0.37 (+0.83%) | 811,200 |
| 15 Feb 2007 | USD | 44.6 | 44.9 | 44.22 | 44.5 | 14.8333 | -0.49 (-1.09%) | 925,000 |
| 14 Feb 2007 | USD | 44.59 | 45.43 | 44.25 | 44.99 | 14.9967 | -0.05 (-0.11%) | 1,395,910 |
