| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 53.72 | 58.5 | 53.475 | 56.99 | 11.398 | +3.11 (+5.77%) | 18,653 |
| 13 Mar 2007 | USD | 54.98 | 54.98 | 53.88 | 53.88 | 10.776 | -1.31 (-2.37%) | 17,598 |
| 12 Mar 2007 | USD | 54.9 | 55.26 | 54.85 | 55.19 | 11.038 | +0.32 (+0.58%) | 20,015 |
| 9 Mar 2007 | USD | 55.13 | 55.13 | 54.65 | 54.87 | 10.974 | +0.26 (+0.48%) | 15,470 |
| 8 Mar 2007 | USD | 54 | 55.85 | 54 | 54.6096 | 10.9219 | +0.32 (+0.59%) | 12,757 |
| 7 Mar 2007 | USD | 54.55 | 54.64 | 54.09 | 54.29 | 10.858 | -0.26 (-0.48%) | 39,698 |
| 6 Mar 2007 | USD | 53.77 | 54.69 | 53.77 | 54.55 | 10.91 | +1.23 (+2.31%) | 15,441 |
| 5 Mar 2007 | USD | 53.75 | 54.3714 | 53.32 | 53.32 | 10.664 | -0.99 (-1.82%) | 26,403 |
| 2 Mar 2007 | USD | 55.08 | 55.08 | 54.31 | 54.31 | 10.862 | -0.99 (-1.79%) | 14,591 |
| 1 Mar 2007 | USD | 56.49 | 56.49 | 54.13 | 55.3 | 11.06 | -0.009 (-0.02%) | 26,192 |
| 28 Feb 2007 | USD | 55.21 | 56.83 | 54.57 | 55.3095 | 11.0619 | +0.074 (+0.13%) | 35,762 |
| 27 Feb 2007 | USD | 56.22 | 56.4999 | 54.97 | 55.235 | 11.047 | -1.955 (-3.42%) | 65,759 |
| 26 Feb 2007 | USD | 57.59 | 57.63 | 56.88 | 57.19 | 11.438 | -0.28 (-0.49%) | 21,124 |
| 23 Feb 2007 | USD | 57.37 | 57.51 | 57.17 | 57.47 | 11.494 | -0.1 (-0.17%) | 18,873 |
| 22 Feb 2007 | USD | 57.44 | 57.6 | 57.17 | 57.57 | 11.514 | +0.12 (+0.21%) | 13,994 |
| 21 Feb 2007 | USD | 57.14 | 57.45 | 57.14 | 57.45 | 11.49 | +0.12 (+0.21%) | 14,872 |
| 20 Feb 2007 | USD | 56.77 | 57.4 | 56.61 | 57.33 | 11.466 | +0.53 (+0.93%) | 19,194 |
| 19 Feb 2007 | USD | 56.8 | 56.8 | 56.8 | 56.8 | 11.36 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 56.56 | 56.83 | 56.39 | 56.8 | 11.36 | +0.09 (+0.16%) | 18,364 |
| 15 Feb 2007 | USD | 56.41 | 56.74 | 56.41 | 56.71 | 11.342 | +0.2 (+0.35%) | 15,064 |
| 14 Feb 2007 | USD | 56.46 | 56.74 | 56.39 | 56.51 | 11.302 | +0.31 (+0.55%) | 33,918 |
| 13 Feb 2007 | USD | 56.12 | 56.35 | 56.07 | 56.2 | 11.24 | +0.34 (+0.61%) | 14,673 |
| 12 Feb 2007 | USD | 56.18 | 56.18 | 55.71 | 55.86 | 11.172 | -0.16 (-0.29%) | 8,454 |
| 9 Feb 2007 | USD | 56.67 | 56.73 | 55.88 | 56.02 | 11.204 | -0.57 (-1.01%) | 17,668 |
| 8 Feb 2007 | USD | 56.54 | 56.61 | 56.3401 | 56.59 | 11.318 | +0.04 (+0.07%) | 10,305 |
| 7 Feb 2007 | USD | 56.27 | 56.58 | 56.22 | 56.55 | 11.31 | +0.37 (+0.66%) | 15,672 |
| 6 Feb 2007 | USD | 56.16 | 56.22 | 55.88 | 56.18 | 11.236 | +0.28 (+0.50%) | 14,367 |
| 5 Feb 2007 | USD | 56.13 | 56.24 | 55.88 | 55.9 | 11.18 | -0.26 (-0.46%) | 25,305 |
| 2 Feb 2007 | USD | 56.18 | 56.19 | 56.04 | 56.16 | 11.232 | +0.23 (+0.41%) | 11,711 |
| 1 Feb 2007 | USD | 55.7 | 55.93 | 55.63 | 55.93 | 11.186 | +0.46 (+0.83%) | 13,716 |
