| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2007 | USD | 31.89 | 32.35 | 31.22 | 32.35 | 32.35 | +0.53 (+1.67%) | 82,344 |
| 26 Mar 2007 | USD | 32.07 | 32.19 | 31.4 | 31.82 | 31.82 | -0.15 (-0.47%) | 147,639 |
| 23 Mar 2007 | USD | 32.52 | 32.56 | 31.73 | 31.97 | 31.97 | -0.53 (-1.63%) | 102,551 |
| 22 Mar 2007 | USD | 32.71 | 32.77 | 32.3 | 32.5 | 32.5 | -0.02 (-0.06%) | 113,755 |
| 21 Mar 2007 | USD | 32.18 | 32.63 | 32.18 | 32.52 | 32.52 | +0.35 (+1.09%) | 121,333 |
| 20 Mar 2007 | USD | 32.3 | 32.56 | 31.99 | 32.17 | 32.17 | -0.13 (-0.40%) | 126,909 |
| 19 Mar 2007 | USD | 32.5 | 32.5 | 31.9824 | 32.3 | 32.3 | -0.2 (-0.62%) | 86,868 |
| 16 Mar 2007 | USD | 32.25 | 32.87 | 32.03 | 32.5 | 32.5 | +0.24 (+0.74%) | 378,369 |
| 15 Mar 2007 | USD | 31.2 | 32.55 | 31.2 | 32.26 | 32.26 | +0.96 (+3.07%) | 149,548 |
| 14 Mar 2007 | USD | 31.67 | 31.98 | 30.27 | 31.3 | 31.3 | -0.32 (-1.01%) | 163,883 |
| 13 Mar 2007 | USD | 32.63 | 32.75 | 31.48 | 31.62 | 31.62 | -1.11 (-3.39%) | 192,868 |
| 12 Mar 2007 | USD | 32.82 | 32.94 | 32.52 | 32.73 | 32.73 | -0.02 (-0.06%) | 153,293 |
| 9 Mar 2007 | USD | 31.75 | 33.54 | 31.29 | 32.75 | 32.75 | +1.27 (+4.03%) | 158,715 |
| 8 Mar 2007 | USD | 31.98 | 32.43 | 31.37 | 31.48 | 31.48 | -0.26 (-0.82%) | 79,672 |
| 7 Mar 2007 | USD | 31.71 | 31.87 | 31.09 | 31.74 | 31.74 | 0.0 (0.0%) | 67,504 |
| 6 Mar 2007 | USD | 31.11 | 31.8999 | 31.1 | 31.74 | 31.74 | +1.01 (+3.29%) | 149,268 |
| 5 Mar 2007 | USD | 32.08 | 32.4 | 30.73 | 30.73 | 30.73 | -1.47 (-4.57%) | 176,197 |
| 2 Mar 2007 | USD | 32.06 | 32.5699 | 31.28 | 32.2 | 32.2 | +0.09 (+0.28%) | 183,812 |
| 1 Mar 2007 | USD | 31.5 | 32.79 | 30.73 | 32.11 | 32.11 | -0.52 (-1.59%) | 199,510 |
| 28 Feb 2007 | USD | 32.18 | 32.85 | 31.75 | 32.63 | 32.63 | +0.63 (+1.97%) | 195,338 |
| 27 Feb 2007 | USD | 33.35 | 33.37 | 31.75 | 32 | 32 | -1.9 (-5.60%) | 179,269 |
| 26 Feb 2007 | USD | 33.68 | 34.88 | 33.48 | 33.9 | 33.9 | +0.48 (+1.44%) | 254,613 |
| 23 Feb 2007 | USD | 33.65 | 33.73 | 33.1801 | 33.42 | 33.42 | -0.19 (-0.57%) | 88,477 |
| 22 Feb 2007 | USD | 33.59 | 33.75 | 33.36 | 33.61 | 33.61 | +0.01 (+0.03%) | 105,444 |
| 21 Feb 2007 | USD | 33.68 | 34.24 | 33.4 | 33.6 | 33.6 | -0.1 (-0.30%) | 114,538 |
| 20 Feb 2007 | USD | 33.15 | 33.86 | 32.8 | 33.7 | 33.7 | +0.54 (+1.63%) | 101,072 |
| 19 Feb 2007 | USD | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 32.27 | 33.5599 | 32.13 | 33.16 | 33.16 | +0.98 (+3.05%) | 108,072 |
| 15 Feb 2007 | USD | 32.66 | 33.04 | 32.06 | 32.18 | 32.18 | -0.44 (-1.35%) | 116,401 |
| 14 Feb 2007 | USD | 32.13 | 33.09 | 32 | 32.62 | 32.62 | +0.57 (+1.78%) | 83,340 |
