| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | USD | 44.73 | 44.77 | 43.78 | 44.3 | 7.3833 | +0.28 (+0.64%) | 906,270 |
| 24 Apr 2007 | USD | 44.05 | 44.18 | 43.1 | 44.02 | 7.3367 | +0.06 (+0.14%) | 908,680 |
| 23 Apr 2007 | USD | 43.59 | 44.72 | 43.38 | 43.96 | 7.3267 | +0.3 (+0.69%) | 792,000 |
| 20 Apr 2007 | USD | 44.32 | 44.32 | 43.473 | 43.66 | 7.2767 | +0.26 (+0.60%) | 599,000 |
| 19 Apr 2007 | USD | 42.8 | 43.94 | 42.72 | 43.4 | 7.2333 | -0.17 (-0.39%) | 935,800 |
| 18 Apr 2007 | USD | 42.79 | 43.99 | 42.78 | 43.57 | 7.2617 | +0.32 (+0.74%) | 847,500 |
| 17 Apr 2007 | USD | 44.32 | 44.42 | 43.14 | 43.25 | 7.2083 | -1.01 (-2.28%) | 769,200 |
| 16 Apr 2007 | USD | 44.44 | 44.54 | 43.87 | 44.26 | 7.3767 | -0.04 (-0.09%) | 586,100 |
| 13 Apr 2007 | USD | 43.6 | 44.3 | 43.25 | 44.3 | 7.3833 | +1.03 (+2.38%) | 619,100 |
| 12 Apr 2007 | USD | 42.36 | 43.3 | 42.1 | 43.27 | 7.2117 | +0.61 (+1.43%) | 923,827 |
| 11 Apr 2007 | USD | 43.96 | 44.04 | 42.21 | 42.66 | 7.11 | -1.38 (-3.13%) | 1,139,200 |
| 10 Apr 2007 | USD | 43.87 | 44.17 | 43.71 | 44.04 | 7.34 | -0.01 (-0.02%) | 535,200 |
| 9 Apr 2007 | USD | 43.89 | 44.2 | 43.76 | 44.05 | 7.3417 | +0.35 (+0.80%) | 754,400 |
| 6 Apr 2007 | USD | 43.7 | 43.7 | 43.7 | 43.7 | 7.2833 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 43.17 | 43.95 | 43.01 | 43.7 | 7.2833 | +0.09 (+0.21%) | 381,100 |
| 4 Apr 2007 | USD | 42.63 | 43.81 | 42.25 | 43.61 | 7.2683 | +0.12 (+0.28%) | 630,400 |
| 3 Apr 2007 | USD | 43.65 | 44.29 | 43.38 | 43.49 | 7.2483 | -0.01 (-0.02%) | 931,100 |
| 2 Apr 2007 | USD | 43 | 43.5 | 42.59 | 43.5 | 7.25 | +0.66 (+1.54%) | 812,600 |
| 30 Mar 2007 | USD | 41.84 | 43.26 | 41.7 | 42.84 | 7.14 | +0.58 (+1.37%) | 1,495,100 |
| 29 Mar 2007 | USD | 42.2 | 42.47 | 41.52 | 42.26 | 7.0433 | +1.13 (+2.75%) | 834,900 |
| 28 Mar 2007 | USD | 41.92 | 42.09 | 40.89 | 41.13 | 6.855 | -1.52 (-3.56%) | 917,374 |
| 27 Mar 2007 | USD | 42.8 | 43.2 | 42.48 | 42.65 | 7.1083 | -0.15 (-0.35%) | 878,500 |
| 26 Mar 2007 | USD | 42.86 | 43.0455 | 42.01 | 42.8 | 7.1333 | +0.16 (+0.38%) | 1,449,300 |
| 23 Mar 2007 | USD | 41.12 | 42.66 | 40.95 | 42.64 | 7.1067 | +1.86 (+4.56%) | 1,147,200 |
| 22 Mar 2007 | USD | 41.5 | 41.5 | 40.72 | 40.78 | 6.7967 | -0.73 (-1.76%) | 1,381,900 |
| 21 Mar 2007 | USD | 39 | 41.63 | 38.89 | 41.51 | 6.9183 | +2.63 (+6.76%) | 1,857,428 |
| 20 Mar 2007 | USD | 38.4 | 38.88 | 38.15 | 38.88 | 6.48 | +0.5 (+1.30%) | 715,400 |
| 19 Mar 2007 | USD | 38.3 | 38.4 | 37.67 | 38.38 | 6.3967 | +0.96 (+2.57%) | 661,500 |
| 16 Mar 2007 | USD | 38.38 | 38.61 | 37.04 | 37.42 | 6.2367 | -0.35 (-0.93%) | 958,200 |
| 15 Mar 2007 | USD | 37.04 | 38.25 | 36.76 | 37.77 | 6.295 | +0.73 (+1.97%) | 1,197,100 |
