| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | USD | 52.56 | 53.51 | 51.8 | 53.03 | 53.03 | +0.42 (+0.80%) | 754,416 |
| 25 Apr 2007 | USD | 51.4 | 52.91 | 51.07 | 52.61 | 52.61 | +1.36 (+2.65%) | 1,055,578 |
| 24 Apr 2007 | USD | 51.56 | 51.7 | 50.64 | 51.25 | 51.25 | -0.11 (-0.21%) | 611,042 |
| 23 Apr 2007 | USD | 51.3 | 51.59 | 50.9 | 51.36 | 51.36 | -0.13 (-0.25%) | 670,685 |
| 20 Apr 2007 | USD | 50.99 | 51.71 | 50.68 | 51.49 | 51.49 | +0.89 (+1.76%) | 642,862 |
| 19 Apr 2007 | USD | 49.63 | 50.67 | 49.63 | 50.6 | 50.6 | +0.4 (+0.80%) | 624,404 |
| 18 Apr 2007 | USD | 49.51 | 50.51 | 49.49 | 50.2 | 50.2 | +0.51 (+1.03%) | 979,867 |
| 17 Apr 2007 | USD | 50 | 50.21 | 49.5 | 49.69 | 49.69 | -0.37 (-0.74%) | 1,012,922 |
| 16 Apr 2007 | USD | 50.79 | 50.93 | 49.95 | 50.06 | 50.06 | -0.55 (-1.09%) | 785,358 |
| 13 Apr 2007 | USD | 51.23 | 51.23 | 50.08 | 50.61 | 50.61 | -0.62 (-1.21%) | 901,757 |
| 12 Apr 2007 | USD | 53.41 | 53.53 | 50.61 | 51.23 | 51.23 | -2.52 (-4.69%) | 1,907,009 |
| 11 Apr 2007 | USD | 54.25 | 54.76 | 53.43 | 53.75 | 53.75 | -0.19 (-0.35%) | 613,844 |
| 10 Apr 2007 | USD | 54.37 | 55.15 | 53.71 | 53.94 | 53.94 | -0.57 (-1.05%) | 336,517 |
| 9 Apr 2007 | USD | 55.3 | 55.71 | 54.25 | 54.51 | 54.51 | -0.9 (-1.62%) | 489,090 |
| 6 Apr 2007 | USD | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 55.24 | 55.66 | 55.06 | 55.41 | 55.41 | +0.05 (+0.09%) | 223,670 |
| 4 Apr 2007 | USD | 55.71 | 56.13 | 55.12 | 55.36 | 55.36 | -0.48 (-0.86%) | 237,004 |
| 3 Apr 2007 | USD | 55.85 | 56.46 | 55.62 | 55.84 | 55.84 | +0.13 (+0.23%) | 294,205 |
| 2 Apr 2007 | USD | 55.87 | 56.49 | 55.23 | 55.71 | 55.71 | -0.05 (-0.09%) | 239,044 |
| 30 Mar 2007 | USD | 55.95 | 56.68 | 55.33 | 55.76 | 55.76 | -0.17 (-0.30%) | 375,820 |
| 29 Mar 2007 | USD | 55.44 | 55.95 | 55.17 | 55.93 | 55.93 | +0.63 (+1.14%) | 446,462 |
| 28 Mar 2007 | USD | 56.01 | 56.11 | 54.81 | 55.3 | 55.3 | -1.08 (-1.92%) | 336,271 |
| 27 Mar 2007 | USD | 56.54 | 56.93 | 56.06 | 56.38 | 56.38 | -0.39 (-0.69%) | 258,578 |
| 26 Mar 2007 | USD | 57.69 | 57.79 | 56.15 | 56.77 | 56.77 | -1.1 (-1.90%) | 387,956 |
| 23 Mar 2007 | USD | 56.51 | 57.99 | 56.51 | 57.87 | 57.87 | +1.36 (+2.41%) | 474,244 |
| 22 Mar 2007 | USD | 56.37 | 56.97 | 56.07 | 56.51 | 56.51 | +0.22 (+0.39%) | 310,539 |
| 21 Mar 2007 | USD | 55.62 | 56.85 | 55.07 | 56.29 | 56.29 | +0.64 (+1.15%) | 460,499 |
| 20 Mar 2007 | USD | 54.74 | 55.65 | 54.5 | 55.65 | 55.65 | +0.8 (+1.46%) | 458,454 |
| 19 Mar 2007 | USD | 55 | 55.59 | 54.74 | 54.85 | 54.85 | +0.1 (+0.18%) | 488,493 |
| 16 Mar 2007 | USD | 55 | 55.82 | 54.57 | 54.75 | 54.75 | -0.26 (-0.47%) | 795,039 |
