| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2007 | USD | 75.05 | 76.01 | 74.13 | 75.26 | 75.26 | +0.05 (+0.07%) | 756,600 |
| 27 Jun 2007 | USD | 73.91 | 75.21 | 73.04 | 75.21 | 75.21 | +0.47 (+0.63%) | 1,038,500 |
| 26 Jun 2007 | USD | 78.32 | 78.57 | 74.5 | 74.74 | 74.74 | -3.05 (-3.92%) | 940,200 |
| 25 Jun 2007 | USD | 78.75 | 79.74 | 77.29 | 77.79 | 77.79 | -1.03 (-1.31%) | 752,000 |
| 22 Jun 2007 | USD | 79.83 | 80.12 | 78.51 | 78.82 | 78.82 | -1.34 (-1.67%) | 563,225 |
| 21 Jun 2007 | USD | 80.78 | 80.92 | 78.06 | 80.16 | 80.16 | -0.78 (-0.96%) | 1,161,900 |
| 20 Jun 2007 | USD | 81.76 | 83.02 | 80.74 | 80.94 | 80.94 | -1.21 (-1.47%) | 687,300 |
| 19 Jun 2007 | USD | 81.49 | 83.08 | 81.1 | 82.15 | 82.15 | -0.68 (-0.82%) | 547,400 |
| 18 Jun 2007 | USD | 84.99 | 85.21 | 82.41 | 82.83 | 82.83 | -2.24 (-2.63%) | 517,500 |
| 15 Jun 2007 | USD | 85.86 | 86.33 | 84.4 | 85.07 | 85.07 | +0.55 (+0.65%) | 613,500 |
| 14 Jun 2007 | USD | 83.4 | 85.93 | 83.32 | 84.52 | 84.52 | +2.03 (+2.46%) | 725,900 |
| 13 Jun 2007 | USD | 80.91 | 82.82 | 80.65 | 82.49 | 82.49 | +2.14 (+2.66%) | 858,600 |
| 12 Jun 2007 | USD | 82.07 | 82.34 | 79.98 | 80.35 | 80.35 | -2.36 (-2.85%) | 1,304,800 |
| 11 Jun 2007 | USD | 84 | 84.83 | 82.3 | 82.71 | 82.71 | -3.04 (-3.55%) | 993,800 |
| 8 Jun 2007 | USD | 83.35 | 85.96 | 83.03 | 85.75 | 85.75 | +1.75 (+2.08%) | 601,900 |
| 7 Jun 2007 | USD | 87 | 87.46 | 83.52 | 84 | 84 | -3.63 (-4.14%) | 866,000 |
| 6 Jun 2007 | USD | 89.55 | 89.73 | 87 | 87.63 | 87.63 | -3.04 (-3.35%) | 607,200 |
| 5 Jun 2007 | USD | 90.56 | 91.97 | 90 | 90.67 | 90.67 | -0.56 (-0.61%) | 498,300 |
| 4 Jun 2007 | USD | 90.26 | 91.3 | 89.3 | 91.23 | 91.23 | +0.29 (+0.32%) | 462,800 |
| 1 Jun 2007 | USD | 88.86 | 91.62 | 88.76 | 90.94 | 90.94 | +2.19 (+2.47%) | 998,300 |
| 31 May 2007 | USD | 87.76 | 90.93 | 87.75 | 88.75 | 88.75 | +2.95 (+3.44%) | 1,125,300 |
| 30 May 2007 | USD | 82.26 | 85.83 | 82.11 | 85.8 | 85.8 | +2.54 (+3.05%) | 411,500 |
| 29 May 2007 | USD | 84.45 | 84.75 | 82.59 | 83.26 | 83.26 | -0.64 (-0.76%) | 322,800 |
| 28 May 2007 | USD | 83.9 | 83.9 | 83.9 | 83.9 | 83.9 | 0.0 (0.0%) | 0 |
| 25 May 2007 | USD | 82.8 | 84.25 | 82.53 | 83.9 | 83.9 | +2.03 (+2.48%) | 349,000 |
| 24 May 2007 | USD | 84.56 | 84.65 | 81.55 | 81.87 | 81.87 | -3.13 (-3.68%) | 642,900 |
| 23 May 2007 | USD | 86.55 | 87.91 | 84.84 | 85 | 85 | -1.11 (-1.29%) | 706,300 |
| 22 May 2007 | USD | 86.41 | 86.83 | 85.31 | 86.11 | 86.11 | -0.5 (-0.58%) | 390,900 |
| 21 May 2007 | USD | 85.3 | 88.09 | 84.7 | 86.61 | 86.61 | +1.41 (+1.65%) | 601,600 |
| 18 May 2007 | USD | 83.85 | 85.6 | 83.85 | 85.2 | 85.2 | +1.35 (+1.61%) | 552,200 |
