| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | USD | 50.88 | 52.12 | 50.88 | 51.795 | 51.795 | +1.255 (+2.48%) | 641,368 |
| 24 Apr 2007 | USD | 50.68 | 50.87 | 49.5001 | 50.54 | 50.54 | -0.08 (-0.16%) | 291,540 |
| 23 Apr 2007 | USD | 49.7 | 51.58 | 49.6 | 50.62 | 50.62 | +0.8 (+1.61%) | 302,017 |
| 20 Apr 2007 | USD | 49.85 | 50.05 | 49.12 | 49.82 | 49.82 | +0.47 (+0.95%) | 294,022 |
| 19 Apr 2007 | USD | 47.37 | 49.53 | 46.6744 | 49.35 | 49.35 | +1.76 (+3.70%) | 639,012 |
| 18 Apr 2007 | USD | 49.14 | 49.29 | 47.33 | 47.59 | 47.59 | -1.9 (-3.84%) | 624,638 |
| 17 Apr 2007 | USD | 50.6 | 50.6 | 49.35 | 49.49 | 49.49 | -1.11 (-2.19%) | 293,930 |
| 16 Apr 2007 | USD | 49.38 | 50.75 | 48.9 | 50.6 | 50.6 | +1.61 (+3.29%) | 434,981 |
| 13 Apr 2007 | USD | 48.35 | 49.07 | 47.8 | 48.99 | 48.99 | +0.98 (+2.04%) | 396,943 |
| 12 Apr 2007 | USD | 45.52 | 48.3 | 45.24 | 48.01 | 48.01 | +2.49 (+5.47%) | 480,264 |
| 11 Apr 2007 | USD | 46.32 | 46.38 | 45 | 45.52 | 45.52 | -0.88 (-1.90%) | 619,408 |
| 10 Apr 2007 | USD | 46.71 | 46.9099 | 46.15 | 46.4 | 46.4 | -0.22 (-0.47%) | 309,828 |
| 9 Apr 2007 | USD | 46.86 | 47.34 | 46.55 | 46.62 | 46.62 | +0.01 (+0.02%) | 302,845 |
| 6 Apr 2007 | USD | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 45.39 | 47.17 | 45.22 | 46.61 | 46.61 | +1.1 (+2.42%) | 305,593 |
| 4 Apr 2007 | USD | 47.2 | 47.2 | 44.55 | 45.51 | 45.51 | -2.04 (-4.29%) | 785,951 |
| 3 Apr 2007 | USD | 48.37 | 48.37 | 47.25 | 47.55 | 47.55 | -0.48 (-1.00%) | 186,822 |
| 2 Apr 2007 | USD | 48.14 | 48.27 | 47.33 | 48.03 | 48.03 | -0.14 (-0.29%) | 146,879 |
| 30 Mar 2007 | USD | 48 | 48.63 | 47.88 | 48.17 | 48.17 | +0.12 (+0.25%) | 165,204 |
| 29 Mar 2007 | USD | 48.53 | 48.71 | 47.5 | 48.05 | 48.05 | -0.26 (-0.54%) | 139,096 |
| 28 Mar 2007 | USD | 49.19 | 49.19 | 48.05 | 48.31 | 48.31 | -1.03 (-2.09%) | 117,260 |
| 27 Mar 2007 | USD | 49.4 | 49.49 | 48.4 | 49.34 | 49.34 | -0.41 (-0.82%) | 136,058 |
| 26 Mar 2007 | USD | 49.96 | 49.98 | 49.36 | 49.75 | 49.75 | -0.21 (-0.42%) | 149,948 |
| 23 Mar 2007 | USD | 49.87 | 50.1 | 49.72 | 49.96 | 49.96 | -0.07 (-0.14%) | 142,956 |
| 22 Mar 2007 | USD | 50.8 | 50.8 | 49.48 | 50.03 | 50.03 | -0.49 (-0.97%) | 231,600 |
| 21 Mar 2007 | USD | 50.3 | 50.67 | 49.88 | 50.52 | 50.52 | +0.53 (+1.06%) | 169,294 |
| 20 Mar 2007 | USD | 49.83 | 50.22 | 49.68 | 49.99 | 49.99 | +0.06 (+0.12%) | 164,055 |
| 19 Mar 2007 | USD | 49.9 | 50.28 | 49.52 | 49.93 | 49.93 | -0.18 (-0.36%) | 255,091 |
| 16 Mar 2007 | USD | 49.54 | 50.24 | 49.02 | 50.11 | 50.11 | +0.67 (+1.36%) | 231,807 |
| 15 Mar 2007 | USD | 48.76 | 49.95 | 48.76 | 49.44 | 49.44 | +0.66 (+1.35%) | 175,018 |
