| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2007 | USD | 369 | 369.75 | 355 | 358 | 358 | -12.05 (-3.26%) | 82,137 |
| 13 Jul 2007 | USD | 370.25 | 372.65 | 368.25 | 370.05 | 370.05 | +20.3 (+5.80%) | 145,166 |
| 12 Jul 2007 | USD | 350 | 352.25 | 348.5 | 349.75 | 349.75 | +6.085 (+1.77%) | 122,782 |
| 11 Jul 2007 | USD | 343.5 | 345 | 342.25 | 343.665 | 343.665 | +2.415 (+0.71%) | 43,307 |
| 10 Jul 2007 | USD | 343.5 | 343.5 | 341.25 | 341.25 | 341.25 | -7.205 (-2.07%) | 79,004 |
| 9 Jul 2007 | USD | 347 | 349.75 | 347 | 348.4546 | 348.4546 | +6.955 (+2.04%) | 100,374 |
| 6 Jul 2007 | USD | 340 | 347.5 | 339.83 | 341.5 | 341.5 | +19 (+5.89%) | 152,687 |
| 5 Jul 2007 | USD | 319.75 | 324.25 | 318.5 | 322.5 | 322.5 | +6.84 (+2.17%) | 42,969 |
| 4 Jul 2007 | USD | 314.25 | 316.75 | 313.25 | 315.66 | 315.66 | +3.897 (+1.25%) | 45,457 |
| 3 Jul 2007 | USD | 312.75 | 315 | 309.5 | 311.7629 | 311.7629 | +4.776 (+1.56%) | 46,568 |
| 2 Jul 2007 | USD | 310.5 | 310.5 | 304.5 | 306.9874 | 306.9874 | -0.994 (-0.32%) | 83,342 |
| 29 Jun 2007 | USD | 310 | 310.25 | 304.5 | 307.9816 | 307.9816 | -6.518 (-2.07%) | 66,075 |
| 28 Jun 2007 | USD | 309 | 315 | 309 | 314.5 | 314.5 | +3.639 (+1.17%) | 88,727 |
| 27 Jun 2007 | USD | 310.25 | 313.55 | 309.5 | 310.8608 | 310.8608 | -4.292 (-1.36%) | 41,308 |
| 26 Jun 2007 | USD | 316.75 | 316.75 | 314.25 | 315.1525 | 315.1525 | -0.048 (-0.02%) | 37,856 |
| 25 Jun 2007 | USD | 316 | 319.88 | 314.25 | 315.2 | 315.2 | -0.3 (-0.10%) | 46,645 |
| 22 Jun 2007 | USD | 316.75 | 320.606 | 314.5 | 315.5 | 315.5 | -0.75 (-0.24%) | 143,712 |
| 21 Jun 2007 | USD | 316.25 | 317.5 | 314.66 | 316.25 | 316.25 | -0.135 (-0.04%) | 92,546 |
| 20 Jun 2007 | USD | 312.75 | 320 | 308 | 316.3846 | 316.3846 | -1.413 (-0.44%) | 185,269 |
| 19 Jun 2007 | USD | 317.75 | 318.5 | 315.45 | 317.7981 | 317.7981 | +0.602 (+0.19%) | 134,898 |
| 18 Jun 2007 | USD | 316.5 | 318.75 | 316.5 | 317.1962 | 317.1962 | +6.403 (+2.06%) | 146,994 |
| 15 Jun 2007 | USD | 309 | 314.25 | 308 | 310.7928 | 310.7928 | +0.293 (+0.09%) | 35,768 |
| 14 Jun 2007 | USD | 309.5 | 314.75 | 309.5 | 310.5 | 310.5 | +3 (+0.98%) | 46,003 |
| 13 Jun 2007 | USD | 309 | 311 | 307 | 307.5 | 307.5 | -2.75 (-0.89%) | 16,009 |
| 12 Jun 2007 | USD | 310 | 311.5 | 308.5 | 310.25 | 310.25 | +0.25 (+0.08%) | 80,613 |
| 11 Jun 2007 | USD | 310 | 311 | 308.5 | 310 | 310 | +4.95 (+1.62%) | 57,182 |
| 8 Jun 2007 | USD | 305.25 | 310 | 302 | 305.05 | 305.05 | +0.11 (+0.04%) | 67,263 |
| 7 Jun 2007 | USD | 307 | 308.75 | 303.25 | 304.94 | 304.94 | -2.26 (-0.74%) | 77,112 |
| 6 Jun 2007 | USD | 307.25 | 307.25 | 301 | 307.2 | 307.2 | -2.8 (-0.90%) | 36,028 |
| 5 Jun 2007 | USD | 310 | 311.5 | 300 | 310 | 310 | +3 (+0.98%) | 56,224 |
