| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2007 | USD | 213 | 215 | 210 | 212 | 21,200 | +0.98 (+0.46%) | 195 |
| 29 May 2007 | USD | 216 | 216.2 | 211 | 211.02 | 21,102 | -0.98 (-0.46%) | 312 |
| 28 May 2007 | USD | 212 | 212 | 212 | 212 | 21,200 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 211 | 217 | 210 | 212 | 21,200 | +1 (+0.47%) | 139 |
| 24 May 2007 | USD | 216 | 216 | 211 | 211 | 21,100 | -1 (-0.47%) | 119 |
| 23 May 2007 | USD | 212 | 215 | 210 | 212 | 21,200 | +0.98 (+0.46%) | 201 |
| 22 May 2007 | USD | 213 | 213 | 210 | 211.02 | 21,102 | -1.98 (-0.93%) | 81 |
| 21 May 2007 | USD | 217 | 219 | 207 | 213 | 21,300 | -6 (-2.74%) | 336 |
| 18 May 2007 | USD | 214 | 220 | 213 | 219 | 21,900 | +7 (+3.30%) | 442 |
| 17 May 2007 | USD | 215 | 216 | 211 | 212 | 21,200 | -7 (-3.20%) | 207 |
| 16 May 2007 | USD | 211 | 219 | 211 | 219 | 21,900 | +4 (+1.86%) | 59 |
| 15 May 2007 | USD | 213 | 217 | 210 | 215 | 21,500 | +1.01 (+0.47%) | 897 |
| 14 May 2007 | USD | 220 | 220 | 211 | 213.99 | 21,399 | -8.01 (-3.61%) | 622 |
| 11 May 2007 | USD | 236 | 236 | 221 | 222 | 22,200 | -17 (-7.11%) | 179 |
| 10 May 2007 | USD | 240 | 258 | 227 | 239 | 23,900 | +1 (+0.42%) | 593 |
| 9 May 2007 | USD | 219 | 239 | 219 | 238 | 23,800 | +12 (+5.31%) | 183 |
| 8 May 2007 | USD | 220 | 229 | 220 | 226 | 22,600 | +9 (+4.15%) | 303 |
| 7 May 2007 | USD | 237 | 237 | 217 | 217 | 21,700 | -13 (-5.65%) | 387 |
| 4 May 2007 | USD | 247 | 247 | 230 | 230 | 23,000 | 0.0 (0.0%) | 207 |
| 3 May 2007 | USD | 230 | 232 | 225 | 230 | 23,000 | +4 (+1.77%) | 317 |
| 2 May 2007 | USD | 244 | 255 | 226 | 226 | 22,600 | -9 (-3.83%) | 687 |
| 1 May 2007 | USD | 220 | 235 | 218 | 235 | 23,500 | +15 (+6.82%) | 323 |
| 30 Apr 2007 | USD | 223 | 225 | 220 | 220 | 22,000 | 0.0 (0.0%) | 380 |
| 27 Apr 2007 | USD | 220 | 220 | 219 | 220 | 22,000 | +1 (+0.46%) | 572 |
| 26 Apr 2007 | USD | 215 | 219 | 213 | 219 | 21,900 | +4 (+1.86%) | 1,098 |
| 25 Apr 2007 | USD | 229 | 229 | 214 | 215 | 21,500 | -14.25 (-6.22%) | 561 |
| 24 Apr 2007 | USD | 235 | 235 | 226 | 229.25 | 22,925 | -5.31 (-2.26%) | 459 |
| 23 Apr 2007 | USD | 249 | 249 | 234.56 | 234.56 | 23,456 | -14.44 (-5.80%) | 369 |
| 20 Apr 2007 | USD | 255 | 257 | 240 | 249 | 24,900 | -10 (-3.86%) | 1,135 |
| 19 Apr 2007 | USD | 266 | 275 | 259 | 259 | 25,900 | -16 (-5.82%) | 1,153 |
