| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2007 | USD | 76.02 | 76.02 | 73.85 | 74.2 | 519.4 | -2.73 (-3.55%) | 26,700 |
| 12 Mar 2007 | USD | 78.33 | 78.68 | 76.09 | 76.93 | 538.51 | -1.12 (-1.43%) | 18,871 |
| 9 Mar 2007 | USD | 79.73 | 80.01 | 77.91 | 78.05 | 546.35 | -1.68 (-2.11%) | 16,557 |
| 8 Mar 2007 | USD | 79.17 | 79.73 | 78.05 | 79.73 | 558.11 | +1.61 (+2.06%) | 7,057 |
| 7 Mar 2007 | USD | 79.52 | 79.73 | 77.84 | 78.12 | 546.84 | -0.63 (-0.80%) | 20,629 |
| 6 Mar 2007 | USD | 78.05 | 80.29 | 78.05 | 78.75 | 551.25 | +0.56 (+0.72%) | 5,886 |
| 5 Mar 2007 | USD | 78.54 | 79.1 | 77.42 | 78.19 | 547.33 | -1.61 (-2.02%) | 24,500 |
| 2 Mar 2007 | USD | 80.5 | 80.5 | 78.05 | 79.8 | 558.6 | -0.7 (-0.87%) | 15,957 |
| 1 Mar 2007 | USD | 80.71 | 81.55 | 79.45 | 80.5 | 563.5 | -0.98 (-1.20%) | 22,586 |
| 28 Feb 2007 | USD | 79.45 | 82.25 | 79.45 | 81.48 | 570.36 | +0.91 (+1.13%) | 74,771 |
| 27 Feb 2007 | USD | 82.25 | 82.25 | 78.75 | 80.57 | 563.99 | -2.03 (-2.46%) | 24,157 |
| 26 Feb 2007 | USD | 82.95 | 82.95 | 80.85 | 82.6 | 578.2 | +0.84 (+1.03%) | 20,086 |
| 23 Feb 2007 | USD | 81.97 | 82.25 | 81.34 | 81.76 | 572.32 | -0.56 (-0.68%) | 35,971 |
| 22 Feb 2007 | USD | 81.9 | 83.65 | 81.27 | 82.32 | 576.24 | -0.63 (-0.76%) | 38,943 |
| 21 Feb 2007 | USD | 82.46 | 83.65 | 81.97 | 82.95 | 580.65 | -0.35 (-0.42%) | 8,929 |
| 20 Feb 2007 | USD | 83.93 | 84 | 82.88 | 83.3 | 583.1 | +0.49 (+0.59%) | 20,343 |
| 19 Feb 2007 | USD | 82.81 | 82.81 | 82.81 | 82.81 | 579.67 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 83.3 | 84 | 81.2 | 82.81 | 579.67 | -0.35 (-0.42%) | 28,500 |
| 15 Feb 2007 | USD | 84.63 | 84.63 | 82.46 | 83.16 | 582.12 | -0.84 (-1%) | 11,971 |
| 14 Feb 2007 | USD | 83.16 | 84.49 | 83.09 | 84 | 588 | +0.98 (+1.18%) | 157,643 |
| 13 Feb 2007 | USD | 85.05 | 85.05 | 82.95 | 83.02 | 581.14 | -2.03 (-2.39%) | 31,671 |
| 12 Feb 2007 | USD | 85.4 | 85.54 | 84.77 | 85.05 | 595.35 | +0.35 (+0.41%) | 8,700 |
| 9 Feb 2007 | USD | 84.28 | 85.75 | 84.28 | 84.7 | 592.9 | -1.05 (-1.22%) | 4,629 |
| 8 Feb 2007 | USD | 83.37 | 85.75 | 82.25 | 85.75 | 600.25 | +1.05 (+1.24%) | 46,300 |
| 7 Feb 2007 | USD | 84.42 | 84.7 | 83.23 | 84.7 | 592.9 | +0.21 (+0.25%) | 19,286 |
| 6 Feb 2007 | USD | 84.35 | 84.7 | 83.09 | 84.49 | 591.43 | +0.14 (+0.17%) | 38,414 |
| 5 Feb 2007 | USD | 83.3 | 85.19 | 83.3 | 84.35 | 590.45 | +0.35 (+0.42%) | 10,386 |
| 2 Feb 2007 | USD | 86.94 | 87.15 | 81.2 | 84 | 588 | -2.31 (-2.68%) | 137,100 |
| 1 Feb 2007 | USD | 76.65 | 86.31 | 70.35 | 86.31 | 604.17 | +11.69 (+15.67%) | 58,514 |
| 31 Jan 2007 | USD | 71.75 | 74.76 | 70.35 | 74.62 | 522.34 | +1.82 (+2.50%) | 28,186 |
