| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2008 | EUR | 15.74 | 15.8099 | 15.72 | 15.8 | 15.8 | +0.19 (+1.22%) | 72,885 |
| 3 Jul 2008 | EUR | 14.99 | 15.72 | 14.88 | 15.61 | 15.61 | +0.38 (+2.50%) | 26,661 |
| 2 Jul 2008 | EUR | 15.142 | 15.49 | 15.142 | 15.23 | 15.23 | +0.05 (+0.33%) | 364,893 |
| 1 Jul 2008 | EUR | 15.09 | 15.416 | 15.0359 | 15.18 | 15.18 | -0.3 (-1.94%) | 52,230 |
| 30 Jun 2008 | EUR | 15.25 | 15.6 | 15.25 | 15.48 | 15.48 | +0.21 (+1.38%) | 307,551 |
| 27 Jun 2008 | EUR | 15.9099 | 15.9099 | 15.27 | 15.27 | 15.27 | -0.73 (-4.56%) | 235,673 |
| 26 Jun 2008 | EUR | 16.52 | 16.5225 | 16 | 16 | 16 | -0.74 (-4.42%) | 66,952 |
| 25 Jun 2008 | EUR | 17.3 | 17.3 | 16.52 | 16.74 | 16.74 | +1.03 (+6.56%) | 72,422 |
| 24 Jun 2008 | EUR | 15.83 | 15.8928 | 15.61 | 15.71 | 15.71 | -0.09 (-0.57%) | 157,966 |
| 23 Jun 2008 | EUR | 15.52 | 15.8 | 15.52 | 15.8 | 15.8 | -0.31 (-1.92%) | 10,526 |
| 19 Jun 2008 | EUR | 16.27 | 16.27 | 15.84 | 16.11 | 16.11 | -0.2 (-1.23%) | 33,477 |
| 18 Jun 2008 | EUR | 16.4698 | 16.4698 | 16.31 | 16.31 | 16.31 | -0.29 (-1.75%) | 191,073 |
| 17 Jun 2008 | EUR | 16.67 | 16.6855 | 16.55 | 16.6 | 16.6 | -0.06 (-0.36%) | 572,459 |
| 16 Jun 2008 | EUR | 16.87 | 16.87 | 16.55 | 16.66 | 16.66 | -0.18 (-1.07%) | 269,170 |
| 13 Jun 2008 | EUR | 16.61 | 16.98 | 16.61 | 16.84 | 16.84 | +0.02 (+0.12%) | 750 |
| 12 Jun 2008 | EUR | 16.52 | 16.82 | 16.52 | 16.82 | 16.82 | +0.24 (+1.45%) | 1,225 |
| 11 Jun 2008 | EUR | 16.69 | 16.7007 | 16.58 | 16.58 | 16.58 | -0.29 (-1.72%) | 118,538 |
| 10 Jun 2008 | EUR | 16.74 | 16.99 | 16.7288 | 16.87 | 16.87 | +0.07 (+0.42%) | 84,282 |
| 9 Jun 2008 | EUR | 16.7117 | 16.9035 | 16.7 | 16.8 | 16.8 | -0.09 (-0.53%) | 84,040 |
| 6 Jun 2008 | EUR | 17.24 | 17.41 | 16.7451 | 16.89 | 16.89 | -0.4 (-2.31%) | 7,640 |
| 5 Jun 2008 | EUR | 17.58 | 17.58 | 17.0988 | 17.29 | 17.29 | -0.35 (-1.98%) | 33,378 |
| 4 Jun 2008 | EUR | 17.7144 | 17.7664 | 17.64 | 17.64 | 17.64 | -0.37 (-2.05%) | 307,976 |
| 3 Jun 2008 | EUR | 17.99 | 18.01 | 17.95 | 18.01 | 18.01 | -0.13 (-0.72%) | 9,109 |
| 2 Jun 2008 | EUR | 18.2088 | 18.25 | 17.9508 | 18.14 | 18.14 | -0.22 (-1.20%) | 38,322 |
| 30 May 2008 | EUR | 18.141 | 18.53 | 18.141 | 18.36 | 18.36 | +0.45 (+2.51%) | 209,041 |
| 29 May 2008 | EUR | 18.115 | 18.15 | 17.89 | 17.91 | 17.91 | -0.2 (-1.10%) | 763,356 |
| 28 May 2008 | EUR | 17.81 | 18.1934 | 17.81 | 18.11 | 18.11 | +0.17 (+0.95%) | 911 |
| 27 May 2008 | EUR | 18 | 18 | 17.88 | 17.94 | 17.94 | -0.28 (-1.54%) | 75,034 |
| 23 May 2008 | EUR | 18.3611 | 18.3611 | 18.1 | 18.22 | 18.22 | -0.01 (-0.05%) | 114,665 |
| 22 May 2008 | EUR | 18.35 | 18.37 | 18.23 | 18.23 | 18.23 | -0.46 (-2.46%) | 498,720 |
