| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2007 | USD | 6,300 | 6,420 | 6,290 | 6,380 | 6,380 | +60 (+0.95%) | 135,600 |
| 6 Jul 2007 | USD | 6,370 | 6,370 | 6,290 | 6,320 | 6,320 | 0.0 (0.0%) | 185,400 |
| 5 Jul 2007 | USD | 6,300 | 6,430 | 6,280 | 6,320 | 6,320 | +30 (+0.48%) | 428,200 |
| 4 Jul 2007 | USD | 6,240 | 6,390 | 6,230 | 6,290 | 6,290 | +120 (+1.94%) | 404,750 |
| 3 Jul 2007 | USD | 6,170 | 6,220 | 6,090 | 6,170 | 6,170 | -70 (-1.12%) | 386,100 |
| 2 Jul 2007 | USD | 6,200 | 6,240 | 6,150 | 6,240 | 6,240 | +90 (+1.46%) | 397,650 |
| 29 Jun 2007 | USD | 6,200 | 6,220 | 6,040 | 6,150 | 6,150 | +250 (+4.24%) | 758,550 |
| 28 Jun 2007 | USD | 5,800 | 5,940 | 5,800 | 5,900 | 5,900 | +120 (+2.08%) | 271,600 |
| 27 Jun 2007 | USD | 5,690 | 5,790 | 5,650 | 5,780 | 5,780 | +100 (+1.76%) | 245,750 |
| 26 Jun 2007 | USD | 5,700 | 5,700 | 5,600 | 5,680 | 5,680 | -30 (-0.53%) | 142,900 |
| 25 Jun 2007 | USD | 5,700 | 5,720 | 5,640 | 5,710 | 5,710 | -10 (-0.17%) | 268,300 |
| 22 Jun 2007 | USD | 5,650 | 5,720 | 5,620 | 5,720 | 5,720 | +170 (+3.06%) | 304,900 |
| 21 Jun 2007 | USD | 5,530 | 5,600 | 5,520 | 5,550 | 5,550 | -70 (-1.25%) | 305,550 |
| 20 Jun 2007 | USD | 5,640 | 5,690 | 5,600 | 5,620 | 5,620 | -40 (-0.71%) | 176,850 |
| 19 Jun 2007 | USD | 5,720 | 5,720 | 5,650 | 5,660 | 5,660 | -70 (-1.22%) | 88,300 |
| 18 Jun 2007 | USD | 5,740 | 5,770 | 5,710 | 5,730 | 5,730 | +10 (+0.17%) | 158,400 |
| 15 Jun 2007 | USD | 5,720 | 5,780 | 5,670 | 5,720 | 5,720 | +100 (+1.78%) | 239,050 |
| 14 Jun 2007 | USD | 5,620 | 5,650 | 5,580 | 5,620 | 5,620 | +30 (+0.54%) | 224,850 |
| 13 Jun 2007 | USD | 5,600 | 5,600 | 5,530 | 5,590 | 5,590 | 0.0 (0.0%) | 92,350 |
| 12 Jun 2007 | USD | 5,590 | 5,650 | 5,540 | 5,590 | 5,590 | -60 (-1.06%) | 170,000 |
| 11 Jun 2007 | USD | 5,830 | 5,830 | 5,640 | 5,650 | 5,650 | -100 (-1.74%) | 262,500 |
| 8 Jun 2007 | USD | 5,760 | 5,760 | 5,670 | 5,750 | 5,750 | 0.0 (0.0%) | 221,900 |
| 7 Jun 2007 | USD | 5,790 | 5,830 | 5,710 | 5,750 | 5,750 | -100 (-1.71%) | 427,900 |
| 6 Jun 2007 | USD | 5,990 | 5,990 | 5,820 | 5,850 | 5,850 | +60 (+1.04%) | 466,250 |
| 5 Jun 2007 | USD | 5,720 | 5,820 | 5,720 | 5,790 | 5,790 | +110 (+1.94%) | 405,850 |
| 4 Jun 2007 | USD | 5,590 | 5,710 | 5,530 | 5,680 | 5,680 | +130 (+2.34%) | 381,050 |
| 1 Jun 2007 | USD | 5,660 | 5,660 | 5,520 | 5,550 | 5,550 | -140 (-2.46%) | 335,250 |
| 31 May 2007 | USD | 5,670 | 5,740 | 5,570 | 5,690 | 5,690 | +20 (+0.35%) | 178,700 |
| 30 May 2007 | USD | 5,650 | 5,710 | 5,570 | 5,670 | 5,670 | +10 (+0.18%) | 178,150 |
| 29 May 2007 | USD | 5,580 | 5,680 | 5,530 | 5,660 | 5,660 | +80 (+1.43%) | 218,300 |
