| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Apr 2007 | USD | 54.01 | 54.01 | 53.01 | 53.25 | 53.25 | -0.77 (-1.43%) | 92,627 |
| 23 Apr 2007 | USD | 53.29 | 54.72 | 53.2 | 54.02 | 54.02 | +0.44 (+0.82%) | 61,997 |
| 20 Apr 2007 | USD | 52.97 | 54.25 | 52.54 | 53.58 | 53.58 | +1.29 (+2.47%) | 88,785 |
| 19 Apr 2007 | USD | 52.44 | 52.7 | 51.65 | 52.29 | 52.29 | -0.5 (-0.95%) | 59,340 |
| 18 Apr 2007 | USD | 53.13 | 53.27 | 52.69 | 52.79 | 52.79 | -0.49 (-0.92%) | 31,036 |
| 17 Apr 2007 | USD | 53.6 | 53.82 | 53.01 | 53.28 | 53.28 | -0.17 (-0.32%) | 40,987 |
| 16 Apr 2007 | USD | 52.59 | 53.83 | 52.56 | 53.45 | 53.45 | +0.93 (+1.77%) | 69,775 |
| 13 Apr 2007 | USD | 52.31 | 52.52 | 52.05 | 52.52 | 52.52 | +0.07 (+0.13%) | 125,320 |
| 12 Apr 2007 | USD | 51.48 | 52.58 | 51.4525 | 52.45 | 52.45 | +0.73 (+1.41%) | 27,873 |
| 11 Apr 2007 | USD | 51.74 | 52.04 | 51.56 | 51.72 | 51.72 | -0.05 (-0.10%) | 42,328 |
| 10 Apr 2007 | USD | 51.69 | 52.04 | 51.3 | 51.77 | 51.77 | -0.03 (-0.06%) | 27,993 |
| 9 Apr 2007 | USD | 52.09 | 52.09 | 51.3 | 51.8 | 51.8 | -0.31 (-0.59%) | 53,339 |
| 6 Apr 2007 | USD | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 52.2 | 52.44 | 50.52 | 52.11 | 52.11 | 0.0 (0.0%) | 61,449 |
| 4 Apr 2007 | USD | 52.57 | 52.57 | 51.9 | 52.11 | 52.11 | -0.31 (-0.59%) | 41,989 |
| 3 Apr 2007 | USD | 51.68 | 52.58 | 51.68 | 52.42 | 52.42 | +0.83 (+1.61%) | 61,798 |
| 2 Apr 2007 | USD | 51.62 | 52.47 | 51.46 | 51.59 | 51.59 | -0.05 (-0.10%) | 85,456 |
| 30 Mar 2007 | USD | 52.07 | 52.0799 | 51.24 | 51.64 | 51.64 | -0.46 (-0.88%) | 94,084 |
| 29 Mar 2007 | USD | 52.75 | 52.75 | 51.76 | 52.1 | 52.1 | -0.32 (-0.61%) | 80,431 |
| 28 Mar 2007 | USD | 51.5 | 52.5099 | 51.35 | 52.42 | 52.42 | +0.79 (+1.53%) | 110,334 |
| 27 Mar 2007 | USD | 51.73 | 51.93 | 51.58 | 51.63 | 51.63 | -0.16 (-0.31%) | 65,133 |
| 26 Mar 2007 | USD | 52.59 | 52.59 | 51.7 | 51.79 | 51.79 | -0.89 (-1.69%) | 42,562 |
| 23 Mar 2007 | USD | 52.98 | 52.98 | 52.38 | 52.68 | 52.68 | -0.12 (-0.23%) | 35,098 |
| 22 Mar 2007 | USD | 53.27 | 53.27 | 52.3726 | 52.8 | 52.8 | -0.39 (-0.73%) | 59,839 |
| 21 Mar 2007 | USD | 52.54 | 53.33 | 52.01 | 53.19 | 53.19 | +0.76 (+1.45%) | 82,953 |
| 20 Mar 2007 | USD | 51.83 | 52.51 | 51.82 | 52.43 | 52.43 | +0.67 (+1.29%) | 125,528 |
| 19 Mar 2007 | USD | 51.5 | 51.95 | 50.94 | 51.76 | 51.76 | +0.64 (+1.25%) | 81,507 |
| 16 Mar 2007 | USD | 50.82 | 51.5 | 50.42 | 51.12 | 51.12 | +0.29 (+0.57%) | 172,001 |
| 15 Mar 2007 | USD | 49.58 | 50.94 | 49.24 | 50.83 | 50.83 | +1.25 (+2.52%) | 102,897 |
| 14 Mar 2007 | USD | 48.92 | 49.59 | 47.14 | 49.58 | 49.58 | +0.53 (+1.08%) | 162,364 |
