| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2007 | USD | 33.278 | 33.44 | 32.77 | 32.82 | 32.82 | +0.18 (+0.55%) | 730,492 |
| 19 Mar 2007 | USD | 32.54 | 32.77 | 32.1 | 32.64 | 32.64 | +0.45 (+1.40%) | 580,988 |
| 16 Mar 2007 | USD | 32.14 | 33 | 31.73 | 32.19 | 32.19 | +0.54 (+1.71%) | 869,863 |
| 15 Mar 2007 | USD | 30.97 | 32.15 | 30.97 | 31.65 | 31.65 | +0.73 (+2.36%) | 757,439 |
| 14 Mar 2007 | USD | 29.98 | 30.96 | 29.35 | 30.92 | 30.92 | +0.57 (+1.88%) | 1,241,922 |
| 13 Mar 2007 | USD | 32.06 | 32.36 | 30.27 | 30.35 | 30.35 | -1.83 (-5.69%) | 954,815 |
| 12 Mar 2007 | USD | 31.63 | 32.4162 | 31.44 | 32.18 | 32.18 | +0.48 (+1.51%) | 713,550 |
| 9 Mar 2007 | USD | 32.3 | 32.45 | 31.37 | 31.7 | 31.7 | -0.5 (-1.55%) | 812,201 |
| 8 Mar 2007 | USD | 32.67 | 32.9 | 31.96 | 32.2 | 32.2 | +0.16 (+0.50%) | 711,450 |
| 7 Mar 2007 | USD | 31.73 | 32.58 | 31.29 | 32.04 | 32.04 | +0.38 (+1.20%) | 1,108,420 |
| 6 Mar 2007 | USD | 30.87 | 31.82 | 30.72 | 31.66 | 31.66 | +1.71 (+5.71%) | 872,085 |
| 5 Mar 2007 | USD | 29.55 | 30.99 | 29.3 | 29.9501 | 29.9501 | -0.61 (-2.00%) | 1,429,268 |
| 2 Mar 2007 | USD | 32.41 | 32.73 | 29.8 | 30.56 | 30.56 | -2.2 (-6.72%) | 2,190,793 |
| 1 Mar 2007 | USD | 32.88 | 33.8 | 32.3 | 32.76 | 32.76 | -1.05 (-3.11%) | 1,035,932 |
| 28 Feb 2007 | USD | 33.06 | 34.17 | 32.05 | 33.81 | 33.81 | +0.79 (+2.39%) | 1,123,741 |
| 27 Feb 2007 | USD | 34.71 | 35.2096 | 32.06 | 33.02 | 33.02 | -2.84 (-7.92%) | 1,455,084 |
| 26 Feb 2007 | USD | 36.48 | 36.48 | 35.5 | 35.86 | 35.86 | -0.19 (-0.53%) | 746,872 |
| 23 Feb 2007 | USD | 36.1 | 36.66 | 35.8 | 36.05 | 36.05 | +0.27 (+0.75%) | 763,364 |
| 22 Feb 2007 | USD | 35.82 | 35.89 | 35.15 | 35.78 | 35.78 | +0.2 (+0.56%) | 703,460 |
| 21 Feb 2007 | USD | 34.36 | 35.83 | 34.04 | 35.58 | 35.58 | +1.17 (+3.40%) | 881,300 |
| 20 Feb 2007 | USD | 35 | 35 | 34.01 | 34.41 | 34.41 | -0.5 (-1.43%) | 645,928 |
| 19 Feb 2007 | USD | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 34.83 | 35 | 34.58 | 34.91 | 34.91 | -0.27 (-0.77%) | 487,897 |
| 15 Feb 2007 | USD | 35.04 | 35.34 | 34.76 | 35.18 | 35.18 | +0.14 (+0.40%) | 419,266 |
| 14 Feb 2007 | USD | 34.91 | 35.33 | 34.55 | 35.04 | 35.04 | +0.31 (+0.89%) | 603,617 |
| 13 Feb 2007 | USD | 34.76 | 35.03 | 34.36 | 34.73 | 34.73 | +0.39 (+1.14%) | 464,388 |
| 12 Feb 2007 | USD | 33.95 | 34.8 | 33.72 | 34.34 | 34.34 | -0.13 (-0.38%) | 629,541 |
| 9 Feb 2007 | USD | 35.17 | 35.64 | 34.3 | 34.47 | 34.47 | -0.51 (-1.46%) | 927,451 |
| 8 Feb 2007 | USD | 34.43 | 35.12 | 34.19 | 34.98 | 34.98 | +0.39 (+1.13%) | 922,111 |
| 7 Feb 2007 | USD | 34.67 | 35.03 | 34.09 | 34.59 | 34.59 | -0.18 (-0.52%) | 599,756 |
