| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2007 | USD | 55.69 | 55.77 | 54.89 | 55 | 4,400 | -1.08 (-1.93%) | 2,290,285 |
| 13 Apr 2007 | USD | 56.32 | 56.84 | 56.04 | 56.08 | 4,486.4 | -0.4 (-0.71%) | 1,204,008 |
| 12 Apr 2007 | USD | 57.17 | 57.54 | 56.39 | 56.48 | 4,518.4 | -0.47 (-0.83%) | 1,281,942 |
| 11 Apr 2007 | USD | 56.43 | 57.32 | 56.3 | 56.95 | 4,556 | +0.52 (+0.92%) | 1,983,599 |
| 10 Apr 2007 | USD | 56.73 | 56.8 | 56.31 | 56.43 | 4,514.4 | -0.22 (-0.39%) | 1,074,229 |
| 9 Apr 2007 | USD | 56.5 | 56.74 | 56.29 | 56.65 | 4,532 | -0.01 (-0.02%) | 1,138,274 |
| 6 Apr 2007 | USD | 56.66 | 56.66 | 56.66 | 56.66 | 4,532.8 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 57.1 | 57.18 | 56.52 | 56.66 | 4,532.8 | -0.3 (-0.53%) | 653,300 |
| 4 Apr 2007 | USD | 57.08 | 57.3 | 56.88 | 56.96 | 4,556.8 | -0.19 (-0.33%) | 843,400 |
| 3 Apr 2007 | USD | 57.72 | 57.76 | 56.84 | 57.15 | 4,572 | -1.06 (-1.82%) | 1,445,498 |
| 2 Apr 2007 | USD | 58.25 | 58.87 | 58.07 | 58.21 | 4,656.8 | -0.13 (-0.22%) | 1,304,450 |
| 30 Mar 2007 | USD | 58.22 | 59.41 | 57.69 | 58.34 | 4,667.2 | -0.03 (-0.05%) | 1,759,879 |
| 29 Mar 2007 | USD | 57.94 | 59.07 | 57.6 | 58.37 | 4,669.6 | -0.08 (-0.14%) | 1,845,510 |
| 28 Mar 2007 | USD | 58.05 | 58.95 | 57.93 | 58.45 | 4,676 | +0.94 (+1.63%) | 2,184,439 |
| 27 Mar 2007 | USD | 57.44 | 57.96 | 57.33 | 57.51 | 4,600.8 | +0.08 (+0.14%) | 1,055,800 |
| 26 Mar 2007 | USD | 57.2 | 58.49 | 57.2 | 57.43 | 4,594.4 | +0.12 (+0.21%) | 1,547,944 |
| 23 Mar 2007 | USD | 57.66 | 57.66 | 57.04 | 57.31 | 4,584.8 | -0.12 (-0.21%) | 1,054,442 |
| 22 Mar 2007 | USD | 57.34 | 57.81 | 56.8 | 57.43 | 4,594.4 | -0.21 (-0.36%) | 2,674,985 |
| 21 Mar 2007 | USD | 59.31 | 59.62 | 57.13 | 57.64 | 4,611.2 | -1.79 (-3.01%) | 3,674,920 |
| 20 Mar 2007 | USD | 60.34 | 60.34 | 59.4 | 59.43 | 4,754.4 | -0.7 (-1.16%) | 1,876,960 |
| 19 Mar 2007 | USD | 60.8 | 61 | 60.06 | 60.13 | 4,810.4 | -1.39 (-2.26%) | 1,458,011 |
| 16 Mar 2007 | USD | 60.83 | 61.81 | 60.55 | 61.52 | 4,921.6 | +0.5 (+0.82%) | 1,766,130 |
| 15 Mar 2007 | USD | 61.53 | 61.62 | 60.61 | 61.02 | 4,881.6 | -0.28 (-0.46%) | 2,839,086 |
| 14 Mar 2007 | USD | 62.06 | 63.6 | 61.25 | 61.3 | 4,904 | -0.87 (-1.40%) | 5,945,700 |
| 13 Mar 2007 | USD | 60.56 | 62.38 | 60.08 | 62.17 | 4,973.6 | +2.22 (+3.70%) | 3,237,000 |
| 12 Mar 2007 | USD | 60.31 | 60.53 | 59.55 | 59.95 | 4,796 | 0.0 (0.0%) | 1,035,800 |
| 9 Mar 2007 | USD | 59.5 | 60.62 | 58.75 | 59.95 | 4,796 | -0.3 (-0.50%) | 2,140,100 |
| 8 Mar 2007 | USD | 60 | 60.57 | 59.5 | 60.25 | 4,820 | -0.79 (-1.29%) | 3,174,800 |
| 7 Mar 2007 | USD | 60.9 | 61.21 | 60.21 | 61.04 | 4,883.2 | +0.24 (+0.39%) | 3,419,800 |
| 6 Mar 2007 | USD | 61.64 | 62.01 | 60.53 | 60.8 | 4,864 | -2.12 (-3.37%) | 2,510,800 |
