| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 41.32 | 41.35 | 40.42 | 41.2 | 20.6 | -0.01 (-0.02%) | 1,858,400 |
| 13 Mar 2007 | USD | 41.8 | 41.99 | 41.21 | 41.21 | 20.605 | -0.9 (-2.14%) | 625,200 |
| 12 Mar 2007 | USD | 41.97 | 42.2 | 41.86 | 42.11 | 21.055 | +0.52 (+1.25%) | 662,800 |
| 9 Mar 2007 | USD | 41.92 | 41.92 | 41.12 | 41.59 | 20.795 | -0.04 (-0.10%) | 188,600 |
| 8 Mar 2007 | USD | 41.71 | 42.41 | 41.4 | 41.63 | 20.815 | +0.71 (+1.74%) | 505,200 |
| 7 Mar 2007 | USD | 40.8 | 41.11 | 40.7 | 40.92 | 20.46 | +0.12 (+0.29%) | 871,300 |
| 6 Mar 2007 | USD | 40.73 | 41.02 | 40.32 | 40.8 | 20.4 | +0.61 (+1.52%) | 813,500 |
| 5 Mar 2007 | USD | 40.57 | 40.92 | 40.16 | 40.19 | 20.095 | -0.86 (-2.10%) | 496,000 |
| 2 Mar 2007 | USD | 41.43 | 41.7 | 41.05 | 41.05 | 20.525 | -0.55 (-1.32%) | 1,101,800 |
| 1 Mar 2007 | USD | 40.69 | 41.89 | 40.6 | 41.6 | 20.8 | -0.51 (-1.21%) | 1,077,283 |
| 28 Feb 2007 | USD | 41.35 | 42.14 | 41.34 | 42.11 | 21.055 | +0.7 (+1.69%) | 379,800 |
| 27 Feb 2007 | USD | 42.43 | 42.61 | 41.29 | 41.41 | 20.705 | -1.78 (-4.12%) | 766,800 |
| 26 Feb 2007 | USD | 43.49 | 43.49 | 43.02 | 43.19 | 21.595 | -0.25 (-0.58%) | 264,300 |
| 23 Feb 2007 | USD | 43.53 | 43.53 | 43.18 | 43.44 | 21.72 | -0.22 (-0.50%) | 844,200 |
| 22 Feb 2007 | USD | 43.79 | 43.94 | 43.4 | 43.66 | 21.83 | -0.18 (-0.41%) | 311,800 |
| 21 Feb 2007 | USD | 43.97 | 44.02 | 43.78 | 43.84 | 21.92 | -0.06 (-0.14%) | 622,900 |
| 20 Feb 2007 | USD | 43.46 | 44.18 | 43.3 | 43.9 | 21.95 | +0.41 (+0.94%) | 518,900 |
| 19 Feb 2007 | USD | 43.49 | 43.49 | 43.49 | 43.49 | 21.745 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 43.31 | 43.55 | 43.24 | 43.49 | 21.745 | +0.08 (+0.18%) | 410,700 |
| 15 Feb 2007 | USD | 43.14 | 43.5 | 43.09 | 43.41 | 21.705 | +0.21 (+0.49%) | 154,400 |
| 14 Feb 2007 | USD | 42.87 | 43.3 | 42.87 | 43.2 | 21.6 | +0.38 (+0.89%) | 447,500 |
| 13 Feb 2007 | USD | 42.72 | 42.99 | 42.71 | 42.82 | 21.41 | +0.2 (+0.47%) | 195,500 |
| 12 Feb 2007 | USD | 42.19 | 42.75 | 42.19 | 42.62 | 21.31 | -0.11 (-0.26%) | 898,669 |
| 9 Feb 2007 | USD | 43.08 | 43.08 | 42.49 | 42.73 | 21.365 | -0.27 (-0.63%) | 399,700 |
| 8 Feb 2007 | USD | 42.95 | 43.23 | 42.91 | 43 | 21.5 | +0.04 (+0.09%) | 719,900 |
| 7 Feb 2007 | USD | 42.82 | 43.18 | 42.7 | 42.96 | 21.48 | +0.14 (+0.33%) | 477,700 |
| 6 Feb 2007 | USD | 42.59 | 42.83 | 42.47 | 42.82 | 21.41 | +0.32 (+0.75%) | 470,100 |
| 5 Feb 2007 | USD | 42.7 | 42.7 | 42.42 | 42.5 | 21.25 | -0.11 (-0.26%) | 109,400 |
| 2 Feb 2007 | USD | 42.77 | 42.77 | 42.55 | 42.61 | 21.305 | +0.07 (+0.16%) | 682,900 |
| 1 Feb 2007 | USD | 42.3 | 42.94 | 42.3 | 42.54 | 21.27 | +0.58 (+1.38%) | 325,300 |
