| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2007 | USD | 59.25 | 59.38 | 58.93 | 59.17 | 1,183.4 | -0.26 (-0.44%) | 101,500 |
| 25 Apr 2007 | USD | 59.98 | 60.15 | 59.33 | 59.43 | 1,188.6 | -0.73 (-1.21%) | 149,800 |
| 24 Apr 2007 | USD | 60.31 | 60.56 | 60.02 | 60.16 | 1,203.2 | -0.31 (-0.51%) | 57,300 |
| 23 Apr 2007 | USD | 60.41 | 60.65 | 60.32 | 60.47 | 1,209.4 | -0.03 (-0.05%) | 45,400 |
| 20 Apr 2007 | USD | 60.25 | 60.75 | 60.25 | 60.5 | 1,210 | -0.34 (-0.56%) | 108,600 |
| 19 Apr 2007 | USD | 61.28 | 61.32 | 60.74 | 60.84 | 1,216.8 | -0.12 (-0.20%) | 50,700 |
| 18 Apr 2007 | USD | 61.08 | 61.21 | 60.66 | 60.96 | 1,219.2 | +0.17 (+0.28%) | 33,700 |
| 17 Apr 2007 | USD | 60.82 | 60.92 | 60.66 | 60.79 | 1,215.8 | -0.09 (-0.15%) | 66,400 |
| 16 Apr 2007 | USD | 60.98 | 61.23 | 60.69 | 60.88 | 1,217.6 | -0.5 (-0.81%) | 103,400 |
| 13 Apr 2007 | USD | 61.58 | 61.8999 | 61.28 | 61.38 | 1,227.6 | -0.1 (-0.16%) | 57,400 |
| 12 Apr 2007 | USD | 62.1 | 62.3295 | 61.44 | 61.48 | 1,229.6 | -0.47 (-0.76%) | 44,700 |
| 11 Apr 2007 | USD | 61.49 | 62.15 | 61.49 | 61.95 | 1,239 | +0.65 (+1.06%) | 36,200 |
| 10 Apr 2007 | USD | 61.52 | 61.598 | 61.3 | 61.3 | 1,226 | -0.35 (-0.57%) | 35,200 |
| 9 Apr 2007 | USD | 61.41 | 61.6899 | 61.29 | 61.65 | 1,233 | +0.25 (+0.41%) | 45,700 |
| 6 Apr 2007 | USD | 61.4 | 61.4 | 61.4 | 61.4 | 1,228 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 61.88 | 61.88 | 61.33 | 61.4 | 1,228 | -0.47 (-0.76%) | 77,300 |
| 4 Apr 2007 | USD | 61.99 | 62 | 61.65 | 61.8699 | 1,237.398 | -0.05 (-0.08%) | 62,100 |
| 3 Apr 2007 | USD | 62.4 | 62.49 | 61.74 | 61.92 | 1,238.4 | -0.87 (-1.39%) | 101,100 |
| 2 Apr 2007 | USD | 62.53 | 63.16 | 62.53 | 62.79 | 1,255.8 | -0.04 (-0.06%) | 50,400 |
| 30 Mar 2007 | USD | 62.67 | 63.165 | 62.45 | 62.8299 | 1,256.598 | +0.14 (+0.22%) | 58,200 |
| 29 Mar 2007 | USD | 62.35 | 63.41 | 62.35 | 62.69 | 1,253.8 | -0.03 (-0.05%) | 55,400 |
| 28 Mar 2007 | USD | 62.22 | 62.74 | 62.08 | 62.72 | 1,254.4 | +0.71 (+1.14%) | 83,300 |
| 27 Mar 2007 | USD | 61.85 | 62.1 | 61.77 | 62.01 | 1,240.2 | -0.17 (-0.27%) | 42,200 |
| 26 Mar 2007 | USD | 62.48 | 63.08 | 62.18 | 62.18 | 1,243.6 | -0.1 (-0.16%) | 96,900 |
| 23 Mar 2007 | USD | 62.12 | 62.39 | 61.92 | 62.2799 | 1,245.598 | +0.11 (+0.18%) | 37,300 |
| 22 Mar 2007 | USD | 62.1 | 62.3899 | 62.01 | 62.17 | 1,243.4 | +0.14 (+0.23%) | 237,900 |
| 21 Mar 2007 | USD | 63.24 | 63.6 | 61.9 | 62.03 | 1,240.6 | -1.29 (-2.04%) | 269,700 |
| 20 Mar 2007 | USD | 63.55 | 63.8 | 63.2604 | 63.32 | 1,266.4 | -0.38 (-0.60%) | 76,000 |
| 19 Mar 2007 | USD | 63.8 | 64.15 | 63.52 | 63.7 | 1,274 | -0.67 (-1.04%) | 79,300 |
| 16 Mar 2007 | USD | 64.3 | 64.68 | 64.04 | 64.37 | 1,287.4 | +0.13 (+0.20%) | 70,400 |
