| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2007 | USD | 66.71 | 67.0499 | 64.97 | 65.64 | 32.82 | -0.88 (-1.32%) | 456,600 |
| 15 Mar 2007 | USD | 66.73 | 67.22 | 65.96 | 66.52 | 33.26 | +0.21 (+0.32%) | 478,200 |
| 14 Mar 2007 | USD | 67.37 | 67.46 | 64.23 | 66.31 | 33.155 | -1.04 (-1.54%) | 690,200 |
| 13 Mar 2007 | USD | 68.4 | 69.02 | 67.09 | 67.35 | 33.675 | -1.34 (-1.95%) | 469,200 |
| 12 Mar 2007 | USD | 68.24 | 69.05 | 67.91 | 68.69 | 34.345 | +0.59 (+0.87%) | 265,200 |
| 9 Mar 2007 | USD | 67.91 | 68.82 | 66.78 | 68.1 | 34.05 | +0.69 (+1.02%) | 401,400 |
| 8 Mar 2007 | USD | 68.5 | 70.18 | 67.36 | 67.41 | 33.705 | -0.53 (-0.78%) | 772,800 |
| 7 Mar 2007 | USD | 67.44 | 68.74 | 67 | 67.94 | 33.97 | +0.52 (+0.77%) | 793,600 |
| 6 Mar 2007 | USD | 68.07 | 68.32 | 66.31 | 67.42 | 33.71 | +1.31 (+1.98%) | 776,600 |
| 5 Mar 2007 | USD | 66 | 67.36 | 65.45 | 66.11 | 33.055 | -2.01 (-2.95%) | 757,406 |
| 2 Mar 2007 | USD | 69.25 | 70 | 68.01 | 68.12 | 34.06 | -1.91 (-2.73%) | 898,800 |
| 1 Mar 2007 | USD | 68.66 | 70.41 | 67.93 | 70.03 | 35.015 | -0.42 (-0.60%) | 668,600 |
| 28 Feb 2007 | USD | 70.37 | 70.57 | 68.54 | 70.45 | 35.225 | -0.14 (-0.20%) | 704,800 |
| 27 Feb 2007 | USD | 71.28 | 72.68 | 70.5 | 70.59 | 35.295 | -3.18 (-4.31%) | 727,800 |
| 26 Feb 2007 | USD | 74.14 | 74.21 | 73 | 73.77 | 36.885 | -0.31 (-0.42%) | 536,300 |
| 23 Feb 2007 | USD | 75.9 | 75.9 | 73.5 | 74.08 | 37.04 | -1.17 (-1.55%) | 707,800 |
| 22 Feb 2007 | USD | 75.93 | 76.16 | 74.08 | 75.25 | 37.625 | +0.11 (+0.15%) | 618,400 |
| 21 Feb 2007 | USD | 74.14 | 75.3 | 72.58 | 75.14 | 37.57 | +1.09 (+1.47%) | 882,200 |
| 20 Feb 2007 | USD | 73.68 | 74.49 | 73.47 | 74.05 | 37.025 | -1.59 (-2.10%) | 464,200 |
| 19 Feb 2007 | USD | 75.64 | 75.64 | 75.64 | 75.64 | 37.82 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 75.23 | 75.64 | 74.51 | 75.64 | 37.82 | +0.44 (+0.59%) | 414,400 |
| 15 Feb 2007 | USD | 74.6 | 75.74 | 74.35 | 75.2 | 37.6 | +1.59 (+2.16%) | 640,400 |
| 14 Feb 2007 | USD | 74.64 | 75.54 | 73.52 | 73.61 | 36.805 | -0.62 (-0.84%) | 694,480 |
| 13 Feb 2007 | USD | 72.71 | 74.23 | 71.51 | 74.23 | 37.115 | +3.9 (+5.55%) | 964,610 |
| 12 Feb 2007 | USD | 70.93 | 71.25 | 69.41 | 70.33 | 35.165 | -0.14 (-0.20%) | 298,220 |
| 9 Feb 2007 | USD | 71.28 | 71.97 | 69.64 | 70.47 | 35.235 | -0.18 (-0.25%) | 516,200 |
| 8 Feb 2007 | USD | 69.64 | 70.75 | 68.3 | 70.65 | 35.325 | -0.53 (-0.74%) | 393,400 |
| 7 Feb 2007 | USD | 71.54 | 72.62 | 70.33 | 71.18 | 35.59 | -1.06 (-1.47%) | 224,000 |
| 6 Feb 2007 | USD | 71.92 | 72.44 | 71.08 | 72.24 | 36.12 | +1 (+1.40%) | 381,400 |
| 5 Feb 2007 | USD | 71.17 | 71.77 | 70.71 | 71.24 | 35.62 | -0.13 (-0.18%) | 207,800 |
