| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2007 | USD | 63.63 | 64.03 | 63.14 | 63.67 | 4,074.88 | -0.01 (-0.02%) | 329,900 |
| 2 May 2007 | USD | 65.5 | 65.51 | 63.27 | 63.68 | 4,075.52 | -1.82 (-2.78%) | 521,923 |
| 1 May 2007 | USD | 65.61 | 67.9 | 65.38 | 65.5 | 4,192 | -0.5 (-0.76%) | 559,625 |
| 30 Apr 2007 | USD | 63.44 | 66.03 | 63.44 | 66 | 4,224 | +2.73 (+4.31%) | 272,457 |
| 27 Apr 2007 | USD | 63.31 | 63.96 | 63.06 | 63.27 | 4,049.28 | +0.57 (+0.91%) | 367,000 |
| 26 Apr 2007 | USD | 63.2 | 63.88 | 62.54 | 62.7 | 4,012.8 | -0.44 (-0.70%) | 210,400 |
| 25 Apr 2007 | USD | 63.5 | 64 | 62.5 | 63.14 | 4,040.96 | -0.47 (-0.74%) | 324,500 |
| 24 Apr 2007 | USD | 63.49 | 64.91 | 63.46 | 63.61 | 4,071.04 | +0.01 (+0.02%) | 235,425 |
| 23 Apr 2007 | USD | 63.57 | 64.05 | 63.07 | 63.6 | 4,070.4 | +0.18 (+0.28%) | 150,200 |
| 20 Apr 2007 | USD | 63.59 | 64.2031 | 63.29 | 63.42 | 4,058.88 | -1.46 (-2.25%) | 272,300 |
| 19 Apr 2007 | USD | 65.27 | 65.63 | 64.13 | 64.88 | 4,152.32 | +0.63 (+0.98%) | 269,800 |
| 18 Apr 2007 | USD | 63.89 | 64.3099 | 63.45 | 64.25 | 4,112 | +0.91 (+1.44%) | 146,000 |
| 17 Apr 2007 | USD | 63.26 | 63.84 | 62.89 | 63.34 | 4,053.76 | +0.38 (+0.60%) | 258,100 |
| 16 Apr 2007 | USD | 64.13 | 64.13 | 62.93 | 62.96 | 4,029.44 | -1.82 (-2.81%) | 195,460 |
| 13 Apr 2007 | USD | 65.51 | 66.15 | 64.71 | 64.78 | 4,145.92 | -0.724 (-1.10%) | 175,730 |
| 12 Apr 2007 | USD | 66.74 | 67.53 | 65.46 | 65.5038 | 4,192.2432 | -1.006 (-1.51%) | 197,320 |
| 11 Apr 2007 | USD | 65.84 | 67.3 | 65.75 | 66.51 | 4,256.64 | +0.93 (+1.42%) | 327,070 |
| 10 Apr 2007 | USD | 66.06 | 66.18 | 65.14 | 65.58 | 4,197.12 | -0.42 (-0.64%) | 135,065 |
| 9 Apr 2007 | USD | 65.65 | 66.35 | 65.65 | 66 | 4,224 | +0.16 (+0.24%) | 76,830 |
| 6 Apr 2007 | USD | 65.84 | 65.84 | 65.84 | 65.84 | 4,213.76 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 66.13 | 66.14 | 65.44 | 65.84 | 4,213.76 | -0.22 (-0.33%) | 81,463 |
| 4 Apr 2007 | USD | 65.98 | 66.49 | 65.82 | 66.06 | 4,227.84 | +0.26 (+0.40%) | 89,826 |
| 3 Apr 2007 | USD | 66.68 | 66.72 | 65.43 | 65.8 | 4,211.2 | -1.4 (-2.08%) | 206,179 |
| 2 Apr 2007 | USD | 67.42 | 68.06 | 67.159 | 67.2 | 4,300.8 | -0.22 (-0.33%) | 86,580 |
| 30 Mar 2007 | USD | 67.59 | 68.8 | 66.79 | 67.42 | 4,314.88 | -0.41 (-0.60%) | 215,523 |
| 29 Mar 2007 | USD | 67.51 | 69.15 | 66.99 | 67.83 | 4,341.12 | -0.38 (-0.56%) | 219,817 |
| 28 Mar 2007 | USD | 67.79 | 68.94 | 67.4 | 68.21 | 4,365.44 | +1.13 (+1.68%) | 229,400 |
| 27 Mar 2007 | USD | 66.85 | 67.6 | 66.77 | 67.08 | 4,293.12 | +0.68 (+1.02%) | 154,700 |
| 26 Mar 2007 | USD | 66.09 | 67.45 | 65.77 | 66.4 | 4,249.6 | +0.45 (+0.68%) | 245,400 |
| 23 Mar 2007 | USD | 66.24 | 66.37 | 65.8 | 65.95 | 4,220.8 | -0.24 (-0.36%) | 104,200 |
