| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2007 | USD | 35.65 | 36.6 | 34.35 | 36.21 | 36.21 | +0.36 (+1.00%) | 537,106 |
| 13 Mar 2007 | USD | 36.63 | 36.96 | 35.6 | 35.85 | 35.85 | -0.9 (-2.45%) | 454,177 |
| 12 Mar 2007 | USD | 36.95 | 37.33 | 36.7 | 36.75 | 36.75 | -0.2 (-0.54%) | 455,782 |
| 9 Mar 2007 | USD | 36.79 | 37.45 | 36.32 | 36.95 | 36.95 | +0.3 (+0.82%) | 491,236 |
| 8 Mar 2007 | USD | 35 | 37 | 34.98 | 36.65 | 36.65 | +4.36 (+13.50%) | 2,014,995 |
| 7 Mar 2007 | USD | 32.49 | 33.2 | 32.25 | 32.29 | 32.29 | -0.22 (-0.68%) | 271,615 |
| 6 Mar 2007 | USD | 31.92 | 32.69 | 31.76 | 32.51 | 32.51 | +0.94 (+2.98%) | 245,408 |
| 5 Mar 2007 | USD | 33.07 | 33.08 | 31.57 | 31.57 | 31.57 | -1.65 (-4.97%) | 507,503 |
| 2 Mar 2007 | USD | 33.13 | 34.07 | 33.13 | 33.22 | 33.22 | -0.18 (-0.54%) | 214,811 |
| 1 Mar 2007 | USD | 33.35 | 33.89 | 33.05 | 33.4 | 33.4 | -0.61 (-1.79%) | 369,235 |
| 28 Feb 2007 | USD | 34.03 | 34.5 | 33.7 | 34.01 | 34.01 | +0.01 (+0.03%) | 353,468 |
| 27 Feb 2007 | USD | 35.01 | 35.35 | 33.9 | 34 | 34 | -1.74 (-4.87%) | 502,276 |
| 26 Feb 2007 | USD | 37.01 | 37.17 | 34.8 | 35.74 | 35.74 | -1.03 (-2.80%) | 288,166 |
| 23 Feb 2007 | USD | 36.46 | 37.06 | 36.44 | 36.77 | 36.77 | +0.13 (+0.35%) | 236,583 |
| 22 Feb 2007 | USD | 36.39 | 36.68 | 36.25 | 36.64 | 36.64 | +0.27 (+0.74%) | 406,874 |
| 21 Feb 2007 | USD | 35.71 | 36.4 | 35.6 | 36.37 | 36.37 | +0.67 (+1.88%) | 255,054 |
| 20 Feb 2007 | USD | 35.16 | 35.92 | 34.726 | 35.7 | 35.7 | +0.65 (+1.85%) | 337,290 |
| 19 Feb 2007 | USD | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 16 Feb 2007 | USD | 34.91 | 35.13 | 34.71 | 35.05 | 35.05 | +0.16 (+0.46%) | 163,906 |
| 15 Feb 2007 | USD | 35.27 | 35.27 | 34.65 | 34.89 | 34.89 | -0.168 (-0.48%) | 220,970 |
| 14 Feb 2007 | USD | 35.21 | 35.476 | 34.9703 | 35.058 | 35.058 | -0.192 (-0.54%) | 327,196 |
| 13 Feb 2007 | USD | 35.61 | 35.71 | 35.06 | 35.25 | 35.25 | -0.27 (-0.76%) | 182,463 |
| 12 Feb 2007 | USD | 36.58 | 36.69 | 35.34 | 35.52 | 35.52 | -0.66 (-1.82%) | 253,953 |
| 9 Feb 2007 | USD | 37.3 | 37.94 | 35.36 | 36.18 | 36.18 | -0.31 (-0.85%) | 1,300,234 |
| 8 Feb 2007 | USD | 35.3 | 36.84 | 34.68 | 36.49 | 36.49 | +1.04 (+2.93%) | 1,133,342 |
| 7 Feb 2007 | USD | 35.55 | 35.87 | 34.87 | 35.45 | 35.45 | -0.04 (-0.11%) | 463,216 |
| 6 Feb 2007 | USD | 35.24 | 35.79 | 34.6 | 35.49 | 35.49 | +1.52 (+4.47%) | 964,734 |
| 5 Feb 2007 | USD | 33.68 | 34.1 | 33.4 | 33.97 | 33.97 | +0.29 (+0.86%) | 319,458 |
| 2 Feb 2007 | USD | 33.41 | 33.99 | 33.25 | 33.68 | 33.68 | +0.3 (+0.90%) | 487,850 |
| 1 Feb 2007 | USD | 32.91 | 33.62 | 32.12 | 33.38 | 33.38 | +0.48 (+1.46%) | 329,514 |
