| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | USD | 67.29 | 67.29 | 66.82 | 67.03 | 268.12 | -0.35 (-0.52%) | 9,100 |
| 24 Apr 2007 | USD | 67.33 | 67.8 | 67.24 | 67.38 | 269.52 | -0.05 (-0.07%) | 6,300 |
| 23 Apr 2007 | USD | 67.23 | 67.43 | 67.23 | 67.43 | 269.72 | +0.08 (+0.12%) | 2,300 |
| 20 Apr 2007 | USD | 67.25 | 67.65 | 67.21 | 67.35 | 269.4 | -0.78 (-1.14%) | 23,200 |
| 19 Apr 2007 | USD | 68.37 | 68.37 | 67.6999 | 68.13 | 272.52 | +0.73 (+1.08%) | 13,600 |
| 18 Apr 2007 | USD | 67.39 | 67.5 | 67.39 | 67.4 | 269.6 | +0.25 (+0.37%) | 1,400 |
| 17 Apr 2007 | USD | 67.08 | 67.43 | 67.08 | 67.1499 | 268.5996 | +0.2 (+0.30%) | 2,500 |
| 16 Apr 2007 | USD | 67.3 | 67.42 | 66.95 | 66.95 | 267.8 | -1.03 (-1.52%) | 7,500 |
| 13 Apr 2007 | USD | 68.3 | 68.39 | 67.91 | 67.98 | 271.92 | -0.37 (-0.54%) | 6,900 |
| 12 Apr 2007 | USD | 68.93 | 69.28 | 68.35 | 68.35 | 273.4 | -0.46 (-0.67%) | 6,300 |
| 11 Apr 2007 | USD | 68.48 | 68.96 | 68.48 | 68.81 | 275.24 | +0.55 (+0.81%) | 3,300 |
| 10 Apr 2007 | USD | 68.13 | 68.3 | 68.0901 | 68.26 | 273.04 | -0.21 (-0.31%) | 700 |
| 9 Apr 2007 | USD | 68.65 | 68.65 | 68.46 | 68.47 | 273.88 | +0.16 (+0.23%) | 3,400 |
| 6 Apr 2007 | USD | 68.31 | 68.31 | 68.31 | 68.31 | 273.24 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 68.6 | 68.61 | 68.26 | 68.31 | 273.24 | -0.2 (-0.29%) | 3,746 |
| 4 Apr 2007 | USD | 68.51 | 68.51 | 68.51 | 68.51 | 274.04 | +0.23 (+0.34%) | 2,600 |
| 3 Apr 2007 | USD | 68.43 | 68.47 | 68.27 | 68.28 | 273.12 | -0.92 (-1.33%) | 6,100 |
| 2 Apr 2007 | USD | 69.34 | 69.47 | 69.2 | 69.2 | 276.8 | -0.19 (-0.27%) | 9,100 |
| 30 Mar 2007 | USD | 69.22 | 69.79 | 68.98 | 69.39 | 277.56 | -0.08 (-0.12%) | 6,300 |
| 29 Mar 2007 | USD | 69.14 | 70.01 | 69.14 | 69.47 | 277.88 | -0.03 (-0.04%) | 24,800 |
| 28 Mar 2007 | USD | 69.49 | 69.79 | 69.27 | 69.5 | 278 | +0.46 (+0.67%) | 8,500 |
| 27 Mar 2007 | USD | 68.87 | 69.26 | 68.87 | 69.04 | 276.16 | +0.51 (+0.74%) | 11,300 |
| 26 Mar 2007 | USD | 68.5 | 69.15 | 68.47 | 68.53 | 274.12 | +0.1 (+0.15%) | 16,900 |
| 23 Mar 2007 | USD | 68.59 | 68.62 | 68.43 | 68.43 | 273.72 | -0.16 (-0.23%) | 5,900 |
| 22 Mar 2007 | USD | 68.45 | 68.89 | 68.45 | 68.59 | 274.36 | +0.08 (+0.12%) | 3,700 |
| 21 Mar 2007 | USD | 69.87 | 69.96 | 68.46 | 68.51 | 274.04 | -1.4 (-2.00%) | 43,300 |
| 20 Mar 2007 | USD | 70.45 | 70.56 | 69.85 | 69.91 | 279.64 | -0.71 (-1.01%) | 33,200 |
| 19 Mar 2007 | USD | 70.69 | 70.73 | 70.28 | 70.62 | 282.48 | -0.67 (-0.94%) | 2,500 |
| 16 Mar 2007 | USD | 70.79 | 71.29 | 70.79 | 71.29 | 285.16 | +0.55 (+0.78%) | 2,400 |
| 15 Mar 2007 | USD | 71.24 | 71.24 | 70.74 | 70.74 | 282.96 | -0.69 (-0.97%) | 8,600 |
