| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2007 | USD | 38.75 | 39 | 38.28 | 38.76 | 38.76 | -0.07 (-0.18%) | 102,458 |
| 7 May 2007 | USD | 38.73 | 38.93 | 38.3601 | 38.83 | 38.83 | +0.14 (+0.36%) | 118,819 |
| 4 May 2007 | USD | 38.56 | 38.75 | 38.05 | 38.69 | 38.69 | +0.43 (+1.12%) | 97,738 |
| 3 May 2007 | USD | 38.76 | 39 | 37.75 | 38.26 | 38.26 | -0.68 (-1.75%) | 91,024 |
| 2 May 2007 | USD | 37.76 | 39.34 | 37.6999 | 38.94 | 38.94 | +1.28 (+3.40%) | 169,424 |
| 1 May 2007 | USD | 38.16 | 38.25 | 37.39 | 37.66 | 37.66 | -0.35 (-0.92%) | 247,963 |
| 30 Apr 2007 | USD | 37.35 | 38.18 | 37.1 | 38.01 | 38.01 | +0.74 (+1.99%) | 350,083 |
| 27 Apr 2007 | USD | 36.47 | 37.32 | 35.99 | 37.27 | 37.27 | +0.42 (+1.14%) | 171,892 |
| 26 Apr 2007 | USD | 36.45 | 36.98 | 35.54 | 36.85 | 36.85 | +0.58 (+1.60%) | 172,643 |
| 25 Apr 2007 | USD | 36.42 | 36.59 | 36.02 | 36.27 | 36.27 | +0.11 (+0.30%) | 167,403 |
| 24 Apr 2007 | USD | 36.47 | 36.47 | 35.39 | 36.16 | 36.16 | -0.19 (-0.52%) | 108,181 |
| 23 Apr 2007 | USD | 37.23 | 37.3 | 35.63 | 36.35 | 36.35 | -0.65 (-1.76%) | 151,863 |
| 20 Apr 2007 | USD | 36.29 | 37.9599 | 36.11 | 37 | 37 | +1.25 (+3.50%) | 260,524 |
| 19 Apr 2007 | USD | 35.98 | 36.2 | 35.24 | 35.75 | 35.75 | -0.25 (-0.69%) | 90,784 |
| 18 Apr 2007 | USD | 36.5 | 36.88 | 35.87 | 36 | 36 | -0.88 (-2.39%) | 101,496 |
| 17 Apr 2007 | USD | 37.53 | 37.53 | 36.23 | 36.88 | 36.88 | -0.57 (-1.52%) | 96,807 |
| 16 Apr 2007 | USD | 36.5 | 37.48 | 36.41 | 37.45 | 37.45 | +1.2 (+3.31%) | 218,970 |
| 13 Apr 2007 | USD | 36.15 | 36.25 | 35.61 | 36.25 | 36.25 | +0.28 (+0.78%) | 249,681 |
| 12 Apr 2007 | USD | 35.22 | 36.2 | 33.82 | 35.97 | 35.97 | +0.78 (+2.22%) | 261,090 |
| 11 Apr 2007 | USD | 35.95 | 36.24 | 35.05 | 35.19 | 35.19 | -0.58 (-1.62%) | 171,284 |
| 10 Apr 2007 | USD | 36.34 | 36.45 | 35.77 | 35.77 | 35.77 | -0.45 (-1.24%) | 132,595 |
| 9 Apr 2007 | USD | 34.77 | 36.43 | 34.74 | 36.22 | 36.22 | +1.45 (+4.17%) | 263,662 |
| 6 Apr 2007 | USD | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 33.97 | 35.15 | 33.97 | 34.77 | 34.77 | +0.67 (+1.96%) | 148,993 |
| 4 Apr 2007 | USD | 34 | 34.5 | 33.77 | 34.1 | 34.1 | +0.35 (+1.04%) | 118,552 |
| 3 Apr 2007 | USD | 34.4 | 34.82 | 33.7 | 33.75 | 33.75 | -0.51 (-1.49%) | 197,257 |
| 2 Apr 2007 | USD | 33.76 | 34.9899 | 33.74 | 34.26 | 34.26 | +0.83 (+2.48%) | 217,575 |
| 30 Mar 2007 | USD | 31.77 | 33.67 | 31.77 | 33.43 | 33.43 | +1.78 (+5.62%) | 192,198 |
| 29 Mar 2007 | USD | 31.86 | 32.05 | 31.25 | 31.65 | 31.65 | +0.03 (+0.09%) | 72,618 |
| 28 Mar 2007 | USD | 32.12 | 32.21 | 31.12 | 31.62 | 31.62 | -0.73 (-2.26%) | 88,738 |
