| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2007 | USD | 39.65 | 40.68 | 39.31 | 40 | 360,000.072 | +0.66 (+1.68%) | 16,400 |
| 27 Apr 2007 | USD | 39.63 | 39.87 | 38.45 | 39.34 | 354,060.0708 | -0.26 (-0.66%) | 19,000 |
| 26 Apr 2007 | USD | 39.7 | 39.87 | 38.7 | 39.6 | 356,400.0713 | +0.15 (+0.38%) | 8,600 |
| 25 Apr 2007 | USD | 38.38 | 40 | 38.31 | 39.45 | 355,050.071 | +1.2 (+3.14%) | 12,500 |
| 24 Apr 2007 | USD | 38.5 | 38.9 | 37.8 | 38.25 | 344,250.0689 | +0.07 (+0.18%) | 23,200 |
| 23 Apr 2007 | USD | 37.4 | 38.43 | 37.4 | 38.18 | 343,620.0687 | +0.63 (+1.68%) | 9,500 |
| 20 Apr 2007 | USD | 37.15 | 38 | 37.15 | 37.55 | 337,950.0676 | +0.3 (+0.81%) | 6,400 |
| 19 Apr 2007 | USD | 37 | 37.36 | 36.65 | 37.25 | 335,250.0671 | -0.05 (-0.13%) | 17,800 |
| 18 Apr 2007 | USD | 37.4799 | 37.48 | 37 | 37.3 | 335,700.0671 | -0.17 (-0.45%) | 9,100 |
| 17 Apr 2007 | USD | 37.66 | 38.5 | 37.41 | 37.4699 | 337,229.1674 | -0.18 (-0.48%) | 13,000 |
| 16 Apr 2007 | USD | 38.08 | 38.08 | 37.15 | 37.65 | 338,850.0678 | +0.4 (+1.07%) | 26,400 |
| 13 Apr 2007 | USD | 36.97 | 37.6 | 36.97 | 37.2501 | 335,250.9671 | +0.25 (+0.68%) | 9,600 |
| 12 Apr 2007 | USD | 37.15 | 37.4 | 35.48 | 36.9999 | 332,999.1666 | -0.3 (-0.80%) | 27,700 |
| 11 Apr 2007 | USD | 37.4 | 38.25 | 37.15 | 37.3 | 335,700.0671 | 0.0 (0.0%) | 29,500 |
| 10 Apr 2007 | USD | 36.95 | 37.4 | 35.71 | 37.3 | 335,700.0671 | +0.36 (+0.97%) | 51,500 |
| 9 Apr 2007 | USD | 37.45 | 37.6 | 36.25 | 36.94 | 332,460.0665 | -0.24 (-0.65%) | 15,000 |
| 6 Apr 2007 | USD | 37.18 | 37.18 | 37.18 | 37.18 | 334,620.0669 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 36.7 | 38 | 36.6 | 37.18 | 334,620.0669 | +0.38 (+1.03%) | 14,700 |
| 4 Apr 2007 | USD | 37.6 | 38.05 | 36.55 | 36.8 | 331,200.0662 | -0.58 (-1.55%) | 28,500 |
| 3 Apr 2007 | USD | 36.35 | 38.15 | 36.25 | 37.38 | 336,420.0673 | +1.18 (+3.26%) | 36,300 |
| 2 Apr 2007 | USD | 35.5 | 36.2 | 35.4 | 36.2 | 325,800.0652 | +0.89 (+2.52%) | 9,800 |
| 30 Mar 2007 | USD | 35.08 | 35.93 | 34.88 | 35.31 | 317,790.0636 | +0.33 (+0.94%) | 29,100 |
| 29 Mar 2007 | USD | 34.55 | 34.98 | 34.45 | 34.98 | 314,820.063 | +0.53 (+1.54%) | 27,400 |
| 28 Mar 2007 | USD | 33.5 | 34.5 | 33.4 | 34.45 | 310,050.062 | +1.1 (+3.30%) | 60,300 |
| 27 Mar 2007 | USD | 32 | 33.62 | 32 | 33.35 | 300,150.06 | +1.25 (+3.89%) | 63,400 |
| 26 Mar 2007 | USD | 32.4 | 32.4 | 31.86 | 32.1 | 288,900.0578 | -0.15 (-0.47%) | 11,700 |
| 23 Mar 2007 | USD | 32.65 | 32.65 | 30.83 | 32.25 | 290,250.0581 | -0.2 (-0.62%) | 32,700 |
| 22 Mar 2007 | USD | 32.97 | 32.97 | 32.31 | 32.45 | 292,050.0584 | +0.05 (+0.15%) | 30,900 |
| 21 Mar 2007 | USD | 33.2 | 33.2 | 32.08 | 32.4001 | 291,600.9583 | -0.6 (-1.82%) | 23,500 |
| 20 Mar 2007 | USD | 32.6 | 33.15 | 32.37 | 33 | 297,000.0594 | +0.5 (+1.54%) | 16,200 |
