| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2007 | USD | 45.8 | 46.57 | 45.67 | 46.5 | 46.5 | +0.71 (+1.55%) | 1,967,000 |
| 14 Mar 2007 | USD | 45.76 | 46.06 | 45.26 | 45.79 | 45.79 | +0.1 (+0.22%) | 1,845,300 |
| 13 Mar 2007 | USD | 46.2 | 46.46 | 45.55 | 45.69 | 45.69 | -0.7 (-1.51%) | 1,335,100 |
| 12 Mar 2007 | USD | 46.07 | 46.46 | 45.9 | 46.39 | 46.39 | +0.24 (+0.52%) | 916,800 |
| 9 Mar 2007 | USD | 46.52 | 46.67 | 46.06 | 46.15 | 46.15 | -0.21 (-0.45%) | 986,900 |
| 8 Mar 2007 | USD | 46.72 | 46.93 | 46.27 | 46.36 | 46.36 | -0.12 (-0.26%) | 1,259,300 |
| 7 Mar 2007 | USD | 45.71 | 46.7 | 45.56 | 46.48 | 46.48 | +0.77 (+1.68%) | 2,409,300 |
| 6 Mar 2007 | USD | 45.4 | 45.75 | 45.1 | 45.71 | 45.71 | +0.46 (+1.02%) | 2,581,900 |
| 5 Mar 2007 | USD | 45.51 | 45.75 | 45.24 | 45.25 | 45.25 | -0.41 (-0.90%) | 1,855,411 |
| 2 Mar 2007 | USD | 46.55 | 46.55 | 45.63 | 45.66 | 45.66 | -0.99 (-2.12%) | 1,435,800 |
| 1 Mar 2007 | USD | 46.26 | 46.79 | 46 | 46.65 | 46.65 | +0.22 (+0.47%) | 2,132,589 |
| 28 Feb 2007 | USD | 45.5 | 46.97 | 45.5 | 46.43 | 46.43 | +0.01 (+0.02%) | 2,945,200 |
| 27 Feb 2007 | USD | 47.82 | 47.82 | 46 | 46.42 | 46.42 | -1.55 (-3.23%) | 2,252,900 |
| 26 Feb 2007 | USD | 48.35 | 49.32 | 47.88 | 47.97 | 47.97 | +0.2 (+0.42%) | 2,846,702 |
| 23 Feb 2007 | USD | 47.9 | 48.18 | 47.6 | 47.77 | 47.77 | -0.08 (-0.17%) | 1,334,400 |
| 22 Feb 2007 | USD | 48 | 48.25 | 47.52 | 47.85 | 47.85 | -0.06 (-0.13%) | 1,277,000 |
| 21 Feb 2007 | USD | 47.85 | 48.01 | 47.58 | 47.91 | 47.91 | -0.09 (-0.19%) | 1,121,800 |
| 20 Feb 2007 | USD | 48.13 | 48.29 | 47.91 | 48 | 48 | -0.23 (-0.48%) | 1,582,500 |
| 19 Feb 2007 | USD | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 48.25 | 48.55 | 48.03 | 48.23 | 48.23 | -0.2 (-0.41%) | 1,082,400 |
| 15 Feb 2007 | USD | 48.23 | 48.55 | 48 | 48.43 | 48.43 | +0.13 (+0.27%) | 946,200 |
| 14 Feb 2007 | USD | 48.41 | 48.79 | 48.26 | 48.3 | 48.3 | -0.11 (-0.23%) | 1,479,763 |
| 13 Feb 2007 | USD | 48.04 | 48.42 | 47.95 | 48.41 | 48.41 | +0.57 (+1.19%) | 823,217 |
| 12 Feb 2007 | USD | 47.79 | 48.37 | 47.65 | 47.84 | 47.84 | +0.14 (+0.29%) | 1,078,868 |
| 9 Feb 2007 | USD | 48.2 | 48.27 | 47.57 | 47.7 | 47.7 | -0.47 (-0.98%) | 1,035,700 |
| 8 Feb 2007 | USD | 47.8 | 48.55 | 47.74 | 48.17 | 48.17 | +0.49 (+1.03%) | 1,325,200 |
| 7 Feb 2007 | USD | 47.61 | 47.95 | 47.45 | 47.68 | 47.68 | +0.06 (+0.13%) | 670,600 |
| 6 Feb 2007 | USD | 47.8 | 47.8 | 47.5 | 47.62 | 47.62 | -0.07 (-0.15%) | 948,800 |
| 5 Feb 2007 | USD | 47.01 | 47.93 | 46.85 | 47.69 | 47.69 | +0.65 (+1.38%) | 1,398,100 |
| 2 Feb 2007 | USD | 46.98 | 47.11 | 46.87 | 47.04 | 47.04 | +0.06 (+0.13%) | 696,300 |
