| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2007 | USD | 272 | 274.9 | 271.1 | 272.8 | 27.28 | +1.4 (+0.52%) | 92,300 |
| 12 Jun 2007 | USD | 274.2 | 275.5 | 269.4 | 271.4 | 27.14 | -4.7 (-1.70%) | 172,400 |
| 11 Jun 2007 | USD | 276.6 | 277.6 | 273.6 | 276.1 | 27.61 | -0.9 (-0.32%) | 115,600 |
| 8 Jun 2007 | USD | 275.2 | 277.3 | 274.8 | 277 | 27.7 | +1.5 (+0.54%) | 123,500 |
| 7 Jun 2007 | USD | 276.5 | 277.5 | 275.5 | 275.5 | 27.55 | -11.4 (-3.97%) | 725,500 |
| 6 Jun 2007 | USD | 283.3 | 287.2 | 280.54 | 286.9 | 28.69 | +2.6 (+0.91%) | 200,100 |
| 5 Jun 2007 | USD | 288.5 | 290.2 | 283.1 | 284.3 | 28.43 | -6.2 (-2.13%) | 147,000 |
| 4 Jun 2007 | USD | 288.4 | 292.1 | 287.3 | 290.5 | 29.05 | +2 (+0.69%) | 161,300 |
| 1 Jun 2007 | USD | 284.5 | 289.7 | 282.9 | 288.5 | 28.85 | +3.6 (+1.26%) | 102,600 |
| 31 May 2007 | USD | 291.5 | 292.5 | 284.9 | 284.9 | 28.49 | -3.1 (-1.08%) | 90,400 |
| 30 May 2007 | USD | 280.9 | 292.8 | 278.52 | 288 | 28.8 | +5.8 (+2.06%) | 226,500 |
| 29 May 2007 | USD | 281.7 | 283.19 | 278.7 | 282.2 | 28.22 | +3 (+1.07%) | 350,300 |
| 28 May 2007 | USD | 279.2 | 279.2 | 279.2 | 279.2 | 27.92 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 280 | 282.1 | 276.5 | 279.2 | 27.92 | -0.2 (-0.07%) | 59,300 |
| 24 May 2007 | USD | 284.6 | 286.3 | 277.2 | 279.4 | 27.94 | -4.4 (-1.55%) | 111,800 |
| 23 May 2007 | USD | 285.4 | 289.8 | 283.1 | 283.8 | 28.38 | +0.9 (+0.32%) | 71,700 |
| 22 May 2007 | USD | 282 | 284.1 | 280 | 282.9 | 28.29 | +1.3 (+0.46%) | 122,200 |
| 21 May 2007 | USD | 273 | 284 | 273 | 281.6 | 28.16 | +6.1 (+2.21%) | 129,109 |
| 18 May 2007 | USD | 277.4 | 277.4 | 266.1 | 275.5 | 27.55 | -1.6 (-0.58%) | 333,700 |
| 17 May 2007 | USD | 284.5 | 286 | 276.5 | 277.1 | 27.71 | -8.4 (-2.94%) | 102,000 |
| 16 May 2007 | USD | 278.6 | 285.9 | 278.6 | 285.5 | 28.55 | +5 (+1.78%) | 99,500 |
| 15 May 2007 | USD | 289 | 293 | 280.5 | 280.5 | 28.05 | -7.8 (-2.71%) | 121,400 |
| 14 May 2007 | USD | 294.8 | 295 | 286.9 | 288.3 | 28.83 | -10.8 (-3.61%) | 116,000 |
| 11 May 2007 | USD | 297.3 | 300 | 295.5 | 299.1 | 29.91 | +3.9 (+1.32%) | 133,200 |
| 10 May 2007 | USD | 299.2 | 299.5 | 293.6 | 295.2 | 29.52 | -4.9 (-1.63%) | 161,500 |
| 9 May 2007 | USD | 294.7 | 300.1 | 293.4375 | 300.1 | 30.01 | +2.3 (+0.77%) | 130,800 |
| 8 May 2007 | USD | 302.5 | 307.7 | 294.7 | 297.8 | 29.78 | -7 (-2.30%) | 126,800 |
| 7 May 2007 | USD | 308.5 | 312.2 | 303.2 | 304.8 | 30.48 | -2.3 (-0.75%) | 117,900 |
| 4 May 2007 | USD | 306.4 | 308.7 | 304.94 | 307.1 | 30.71 | -2.3 (-0.74%) | 68,700 |
| 3 May 2007 | USD | 309.9 | 312 | 307.9 | 309.4 | 30.94 | -0.5 (-0.16%) | 68,400 |
