| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2008 | EUR | 18.76 | 18.8844 | 18.69 | 18.69 | 18.69 | -0.42 (-2.20%) | 524,818 |
| 20 May 2008 | EUR | 19.1288 | 19.1288 | 18.82 | 19.11 | 19.11 | -0.29 (-1.49%) | 11,755 |
| 19 May 2008 | EUR | 18.7725 | 19.4 | 18.7725 | 19.4 | 19.4 | +0.69 (+3.69%) | 83,522 |
| 16 May 2008 | EUR | 18.415 | 18.9213 | 18.35 | 18.71 | 18.71 | +0.36 (+1.96%) | 406,850 |
| 15 May 2008 | EUR | 18.225 | 18.35 | 18.1697 | 18.35 | 18.35 | -0.01 (-0.05%) | 1,898,728 |
| 14 May 2008 | EUR | 18.34 | 18.36 | 18.1 | 18.36 | 18.36 | +0.14 (+0.77%) | 35,511,473 |
| 13 May 2008 | EUR | 18.275 | 18.5522 | 18.22 | 18.22 | 18.22 | -0.29 (-1.57%) | 545,746 |
| 12 May 2008 | EUR | 18.58 | 18.58 | 18.4113 | 18.51 | 18.51 | -0.14 (-0.75%) | 3,004 |
| 9 May 2008 | EUR | 18.77 | 18.77 | 18.65 | 18.65 | 18.65 | -0.57 (-2.97%) | 170,483 |
| 8 May 2008 | EUR | 19.23 | 19.31 | 19.145 | 19.22 | 19.22 | -0.3 (-1.54%) | 89,711 |
| 7 May 2008 | EUR | 19.115 | 19.6095 | 19.1 | 19.52 | 19.52 | +0.72 (+3.83%) | 431,447 |
| 6 May 2008 | EUR | 19.07 | 19.07 | 18.785 | 18.8 | 18.8 | -0.63 (-3.24%) | 81,044 |
| 2 May 2008 | EUR | 19.9 | 19.9 | 19.417 | 19.43 | 19.43 | -0.57 (-2.85%) | 431,043 |
| 30 Apr 2008 | EUR | 19.2888 | 20 | 19.155 | 20 | 20 | +1.14 (+6.04%) | 42,756 |
| 29 Apr 2008 | EUR | 18.98 | 19 | 18.72 | 18.86 | 18.86 | -0.03 (-0.16%) | 754,658 |
| 28 Apr 2008 | EUR | 18.41 | 18.89 | 18.41 | 18.89 | 18.89 | +0.49 (+2.66%) | 88,990 |
| 25 Apr 2008 | EUR | 18.49 | 18.6 | 18.4 | 18.4 | 18.4 | +0.37 (+2.05%) | 1,113,604 |
| 24 Apr 2008 | EUR | 18.1 | 18.22 | 18.03 | 18.03 | 18.03 | -0.01 (-0.06%) | 330,296 |
| 23 Apr 2008 | EUR | 17.92 | 18.36 | 17.92 | 18.04 | 18.04 | +0.03 (+0.17%) | 35,547 |
| 22 Apr 2008 | EUR | 18.0988 | 18.26 | 18.01 | 18.01 | 18.01 | -0.39 (-2.12%) | 34,208 |
| 21 Apr 2008 | EUR | 18.37 | 18.4183 | 18.28 | 18.4 | 18.4 | +0.09 (+0.49%) | 448,334 |
| 18 Apr 2008 | EUR | 17.991 | 18.55 | 17.991 | 18.31 | 18.31 | +0.09 (+0.49%) | 572,866 |
| 17 Apr 2008 | EUR | 21.05 | 21.05 | 18.1 | 18.22 | 18.22 | -2.72 (-12.99%) | 2,300,124 |
| 16 Apr 2008 | EUR | 20.96 | 20.96 | 20.71 | 20.94 | 20.94 | +0.42 (+2.05%) | 31,559 |
| 15 Apr 2008 | EUR | 20.3 | 20.6 | 20.1937 | 20.52 | 20.52 | +0.08 (+0.39%) | 277,972 |
| 14 Apr 2008 | EUR | 20.41 | 20.47 | 20.3855 | 20.44 | 20.44 | -0.34 (-1.64%) | 25,142 |
| 11 Apr 2008 | EUR | 21.0695 | 21.18 | 20.58 | 20.78 | 20.78 | -0.07 (-0.34%) | 74,184 |
| 10 Apr 2008 | EUR | 20.865 | 21.0225 | 20.75 | 20.85 | 20.85 | -0.48 (-2.25%) | 70,741 |
| 9 Apr 2008 | EUR | 21.17 | 21.3475 | 21.04 | 21.33 | 21.33 | -0.15 (-0.70%) | 707,022 |
| 8 Apr 2008 | EUR | 21.08 | 21.55 | 21.08 | 21.48 | 21.48 | -0.55 (-2.50%) | 68,096 |
