| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2007 | USD | 43.01 | 43.132 | 42.19 | 42.84 | 42.84 | +0.18 (+0.42%) | 405,827 |
| 24 Apr 2007 | USD | 42.48 | 43.17 | 42.26 | 42.66 | 42.66 | +0.4 (+0.95%) | 454,701 |
| 23 Apr 2007 | USD | 42.18 | 42.28 | 41.67 | 42.26 | 42.26 | -0.08 (-0.19%) | 314,036 |
| 20 Apr 2007 | USD | 41.91 | 42.47 | 41.4 | 42.34 | 42.34 | +1.08 (+2.62%) | 440,590 |
| 19 Apr 2007 | USD | 41.76 | 42.02 | 41.1 | 41.26 | 41.26 | -0.71 (-1.69%) | 414,495 |
| 18 Apr 2007 | USD | 42 | 42.2 | 41.54 | 41.97 | 41.97 | -0.07 (-0.17%) | 268,083 |
| 17 Apr 2007 | USD | 41.89 | 42.15 | 41.35 | 42.04 | 42.04 | +0.05 (+0.12%) | 317,474 |
| 16 Apr 2007 | USD | 41.9 | 42.09 | 41.43 | 41.99 | 41.99 | +0.19 (+0.45%) | 248,829 |
| 13 Apr 2007 | USD | 42.09 | 42.1 | 41.43 | 41.8 | 41.8 | -0.35 (-0.83%) | 686,046 |
| 12 Apr 2007 | USD | 41.2 | 42.21 | 41 | 42.15 | 42.15 | +0.82 (+1.98%) | 554,091 |
| 11 Apr 2007 | USD | 41.13 | 41.59 | 40.91 | 41.33 | 41.33 | +0.34 (+0.83%) | 345,444 |
| 10 Apr 2007 | USD | 41.68 | 41.6983 | 40.93 | 40.99 | 40.99 | -0.78 (-1.87%) | 313,071 |
| 9 Apr 2007 | USD | 42.08 | 42.12 | 41.34 | 41.77 | 41.77 | -0.17 (-0.41%) | 364,154 |
| 6 Apr 2007 | USD | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.0 (0.0%) | 0 |
| 5 Apr 2007 | USD | 41.67 | 42.23 | 41.57 | 41.94 | 41.94 | +0.1 (+0.24%) | 431,520 |
| 4 Apr 2007 | USD | 40.86 | 41.94 | 40.86 | 41.84 | 41.84 | +0.9 (+2.20%) | 362,266 |
| 3 Apr 2007 | USD | 40.75 | 41.05 | 40.28 | 40.94 | 40.94 | +0.44 (+1.09%) | 487,624 |
| 2 Apr 2007 | USD | 39.74 | 40.5 | 39.56 | 40.5 | 40.5 | +0.76 (+1.91%) | 600,501 |
| 30 Mar 2007 | USD | 39.86 | 40.3493 | 39.45 | 39.74 | 39.74 | -0.45 (-1.12%) | 572,495 |
| 29 Mar 2007 | USD | 40.63 | 40.95 | 39.79 | 40.19 | 40.19 | -0.1 (-0.25%) | 381,543 |
| 28 Mar 2007 | USD | 40.91 | 41.14 | 39.15 | 40.29 | 40.29 | -0.78 (-1.90%) | 563,678 |
| 27 Mar 2007 | USD | 41.56 | 41.82 | 40.92 | 41.07 | 41.07 | -0.31 (-0.75%) | 243,252 |
| 26 Mar 2007 | USD | 40.75 | 41.55 | 40.26 | 41.38 | 41.38 | +0.56 (+1.37%) | 669,794 |
| 23 Mar 2007 | USD | 41.22 | 41.31 | 40.34 | 40.82 | 40.82 | -0.33 (-0.80%) | 290,589 |
| 22 Mar 2007 | USD | 41.86 | 41.86 | 41.14 | 41.15 | 41.15 | -0.59 (-1.41%) | 439,205 |
| 21 Mar 2007 | USD | 40.64 | 41.79 | 40.24 | 41.74 | 41.74 | +1.2 (+2.96%) | 335,472 |
| 20 Mar 2007 | USD | 39.39 | 40.64 | 39.27 | 40.54 | 40.54 | +1.33 (+3.39%) | 434,890 |
| 19 Mar 2007 | USD | 39.77 | 39.77 | 39 | 39.21 | 39.21 | -0.15 (-0.38%) | 439,968 |
| 16 Mar 2007 | USD | 40.43 | 40.52 | 39.15 | 39.36 | 39.36 | -1.08 (-2.67%) | 623,854 |
| 15 Mar 2007 | USD | 38.98 | 40.69 | 38.94 | 40.44 | 40.44 | +1.54 (+3.96%) | 650,039 |
