| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 May 2007 | USD | 36 | 36.26 | 35.42 | 35.7 | 35.7 | -0.73 (-2.00%) | 631,167 |
| 30 Apr 2007 | USD | 37.4 | 37.51 | 36.38 | 36.43 | 36.43 | -0.96 (-2.57%) | 526,144 |
| 27 Apr 2007 | USD | 36.65 | 37.44 | 36.63 | 37.39 | 37.39 | +0.78 (+2.13%) | 552,100 |
| 26 Apr 2007 | USD | 37.01 | 37.01 | 36.32 | 36.61 | 36.61 | -1.01 (-2.68%) | 632,108 |
| 25 Apr 2007 | USD | 37 | 37.71 | 37 | 37.62 | 37.62 | +0.7 (+1.90%) | 604,804 |
| 24 Apr 2007 | USD | 37.67 | 38.03 | 36.75 | 36.92 | 36.92 | -0.88 (-2.33%) | 596,238 |
| 23 Apr 2007 | USD | 38.2 | 38.43 | 37.68 | 37.8 | 37.8 | -0.36 (-0.94%) | 576,201 |
| 20 Apr 2007 | USD | 38.38 | 38.47 | 37.82 | 38.16 | 38.16 | +0.83 (+2.22%) | 587,265 |
| 19 Apr 2007 | USD | 38.38 | 38.3831 | 36.81 | 37.33 | 37.33 | -1.73 (-4.43%) | 1,033,178 |
| 18 Apr 2007 | USD | 39.58 | 39.74 | 38.72 | 39.06 | 39.06 | -0.48 (-1.21%) | 623,821 |
| 17 Apr 2007 | USD | 40 | 40 | 39.45 | 39.54 | 39.54 | -0.5 (-1.25%) | 628,563 |
| 16 Apr 2007 | USD | 40 | 40.16 | 39.47 | 40.04 | 40.04 | +0.47 (+1.19%) | 924,951 |
| 13 Apr 2007 | USD | 39.49 | 39.78 | 39.3 | 39.57 | 39.57 | +0.57 (+1.46%) | 986,650 |
| 12 Apr 2007 | USD | 38.65 | 39 | 38.38 | 39 | 39 | +0.1 (+0.26%) | 879,190 |
| 11 Apr 2007 | USD | 38.72 | 39.48 | 38.5 | 38.9 | 38.9 | +0.25 (+0.65%) | 1,243,115 |
| 10 Apr 2007 | USD | 38.12 | 38.65 | 38.08 | 38.65 | 38.65 | +0.96 (+2.55%) | 707,666 |
| 9 Apr 2007 | USD | 37.44 | 38.03 | 37.36 | 37.69 | 37.69 | +0.34 (+0.91%) | 582,868 |
| 6 Apr 2007 | USD | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 37.49 | 37.71 | 37.25 | 37.35 | 37.35 | +0.01 (+0.03%) | 686,698 |
| 4 Apr 2007 | USD | 36.26 | 37.46 | 36.26 | 37.34 | 37.34 | +1.16 (+3.21%) | 1,069,160 |
| 3 Apr 2007 | USD | 35.86 | 36.5 | 35.76 | 36.18 | 36.18 | +0.33 (+0.92%) | 738,413 |
| 2 Apr 2007 | USD | 34.72 | 35.87 | 34.53 | 35.85 | 35.85 | +0.99 (+2.84%) | 721,687 |
| 30 Mar 2007 | USD | 34.61 | 35.04 | 34.5601 | 34.86 | 34.86 | +0.2 (+0.58%) | 435,654 |
| 29 Mar 2007 | USD | 34.49 | 35.12 | 34.3 | 34.66 | 34.66 | -0.01 (-0.03%) | 476,575 |
| 28 Mar 2007 | USD | 34.57 | 34.99 | 34.28 | 34.67 | 34.67 | +0.45 (+1.32%) | 897,280 |
| 27 Mar 2007 | USD | 35.04 | 35.06 | 34.14 | 34.22 | 34.22 | -0.81 (-2.31%) | 738,000 |
| 26 Mar 2007 | USD | 34.52 | 35.1 | 34.36 | 35.03 | 35.03 | +0.68 (+1.98%) | 723,499 |
| 23 Mar 2007 | USD | 33.96 | 34.4 | 33.53 | 34.35 | 34.35 | +0.22 (+0.64%) | 599,225 |
| 22 Mar 2007 | USD | 34.05 | 34.54 | 33.81 | 34.13 | 34.13 | +0.05 (+0.15%) | 651,909 |
| 21 Mar 2007 | USD | 33.1 | 34.08 | 32.92 | 34.08 | 34.08 | +1.26 (+3.84%) | 968,869 |
