| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | USD | 80.93 | 81.31 | 79.93 | 80.7 | 80.7 | -0.05 (-0.06%) | 151,904 |
| 24 Apr 2007 | USD | 81.75 | 81.75 | 80.28 | 80.75 | 80.75 | -0.55 (-0.68%) | 74,800 |
| 23 Apr 2007 | USD | 80.4 | 81.42 | 80.2 | 81.3 | 81.3 | +0.9 (+1.12%) | 182,400 |
| 20 Apr 2007 | USD | 80.2 | 80.45 | 80.02 | 80.4 | 80.4 | +0.6 (+0.75%) | 139,200 |
| 19 Apr 2007 | USD | 79.68 | 80.03 | 79.42 | 79.8 | 79.8 | -0.54 (-0.67%) | 66,700 |
| 18 Apr 2007 | USD | 80.39 | 80.7156 | 80.25 | 80.34 | 80.34 | -0.5 (-0.62%) | 75,300 |
| 17 Apr 2007 | USD | 79.78 | 80.88 | 79.78 | 80.84 | 80.84 | +1.04 (+1.30%) | 95,200 |
| 16 Apr 2007 | USD | 79.9 | 79.9899 | 79.37 | 79.8 | 79.8 | +0.1 (+0.13%) | 160,900 |
| 13 Apr 2007 | USD | 78.7 | 79.7 | 78.45 | 79.7 | 79.7 | +0.89 (+1.13%) | 82,700 |
| 12 Apr 2007 | USD | 79.19 | 79.19 | 78.48 | 78.81 | 78.81 | -0.54 (-0.68%) | 71,560 |
| 11 Apr 2007 | USD | 80.58 | 80.58 | 78.97 | 79.35 | 79.35 | -1.2 (-1.49%) | 137,800 |
| 10 Apr 2007 | USD | 79.93 | 80.86 | 79.93 | 80.55 | 80.55 | +0.33 (+0.41%) | 82,500 |
| 9 Apr 2007 | USD | 80.1 | 80.35 | 80 | 80.22 | 80.22 | +0.15 (+0.19%) | 97,800 |
| 6 Apr 2007 | USD | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 80 | 80.3626 | 80 | 80.07 | 80.07 | -0.08 (-0.10%) | 66,900 |
| 4 Apr 2007 | USD | 80.55 | 80.55 | 79.65 | 80.15 | 80.15 | -0.4 (-0.50%) | 88,500 |
| 3 Apr 2007 | USD | 80.33 | 80.7899 | 80.09 | 80.55 | 80.55 | +0.7 (+0.88%) | 186,400 |
| 2 Apr 2007 | USD | 79.3 | 79.95 | 78.9 | 79.85 | 79.85 | +0.5 (+0.63%) | 151,100 |
| 30 Mar 2007 | USD | 78.05 | 79.35 | 78.05 | 79.35 | 79.35 | +1.12 (+1.43%) | 231,300 |
| 29 Mar 2007 | USD | 78.8 | 78.82 | 77.77 | 78.23 | 78.23 | +0.13 (+0.17%) | 115,900 |
| 28 Mar 2007 | USD | 78.15 | 78.81 | 77.38 | 78.1 | 78.1 | -0.52 (-0.66%) | 104,800 |
| 27 Mar 2007 | USD | 79.08 | 79.23 | 78.25 | 78.62 | 78.62 | -0.83 (-1.04%) | 103,300 |
| 26 Mar 2007 | USD | 80.79 | 80.81 | 79.2 | 79.45 | 79.45 | -1.76 (-2.17%) | 469,400 |
| 23 Mar 2007 | USD | 81.25 | 81.68 | 81.05 | 81.21 | 81.21 | +0.05 (+0.06%) | 221,900 |
| 22 Mar 2007 | USD | 81.09 | 81.4 | 80.62 | 81.16 | 81.16 | +0.08 (+0.10%) | 178,900 |
| 21 Mar 2007 | USD | 79.95 | 81.2866 | 79.5 | 81.08 | 81.08 | +0.97 (+1.21%) | 82,300 |
| 20 Mar 2007 | USD | 79.8 | 80.27 | 79.39 | 80.11 | 80.11 | +0.32 (+0.40%) | 67,800 |
| 19 Mar 2007 | USD | 79.75 | 80.1299 | 79.34 | 79.79 | 79.79 | +0.79 (+1%) | 140,300 |
| 16 Mar 2007 | USD | 79.88 | 79.88 | 78.94 | 79 | 79 | -0.89 (-1.11%) | 131,400 |
| 15 Mar 2007 | USD | 79.47 | 79.9 | 79.32 | 79.89 | 79.89 | +0.71 (+0.90%) | 118,300 |
