| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2007 | EUR | 54.736 | 55.68 | 54.736 | 55.68 | 52.4531 | +0.49 (+0.89%) | 769,722 |
| 12 Dec 2007 | EUR | 54.98 | 56.45 | 54.9394 | 55.19 | 51.9915 | -0.27 (-0.49%) | 1,517,223 |
| 11 Dec 2007 | EUR | 55.4692 | 55.71 | 55.46 | 55.46 | 52.2458 | +1.18 (+2.17%) | 28,962 |
| 7 Dec 2007 | EUR | 54.2 | 54.6109 | 54.2 | 54.28 | 51.1342 | -0.26 (-0.48%) | 1,304 |
| 6 Dec 2007 | EUR | 55.25 | 55.48 | 54.09 | 54.54 | 51.3791 | +0.03 (+0.06%) | 2,512,535 |
| 5 Dec 2007 | EUR | 54.51 | 55.5 | 54.2447 | 54.51 | 51.3509 | +0.53 (+0.98%) | 21,884 |
| 4 Dec 2007 | EUR | 53.57 | 53.98 | 53.57 | 53.98 | 50.8516 | -1.29 (-2.33%) | 13,000 |
| 3 Dec 2007 | EUR | 54.263 | 55.27 | 54.263 | 55.27 | 52.0668 | +1.53 (+2.85%) | 164,484 |
| 29 Nov 2007 | EUR | 52.98 | 53.74 | 52.98 | 53.74 | 50.6255 | +1.5 (+2.87%) | 200 |
| 28 Nov 2007 | EUR | 52.05 | 53.17 | 52.05 | 52.24 | 49.2124 | -1.27 (-2.37%) | 412 |
| 27 Nov 2007 | EUR | 52.8926 | 53.51 | 52.8926 | 53.51 | 50.4088 | -0.77 (-1.42%) | 37,604 |
| 26 Nov 2007 | EUR | 54.6603 | 54.6603 | 54.28 | 54.28 | 51.1342 | -0.04 (-0.07%) | 71,631 |
| 23 Nov 2007 | EUR | 53.85 | 54.32 | 53.85 | 54.32 | 51.1719 | +0.91 (+1.70%) | 2,600 |
| 22 Nov 2007 | EUR | 52.8454 | 53.41 | 52.8454 | 53.41 | 50.3146 | +0.29 (+0.55%) | 27,450 |
| 21 Nov 2007 | EUR | 53 | 53.12 | 53 | 53.12 | 50.0414 | -1.07 (-1.97%) | 11,867 |
| 20 Nov 2007 | EUR | 53.48 | 54.19 | 53.48 | 54.19 | 51.0494 | -0.55 (-1.00%) | 14,000 |
| 19 Nov 2007 | EUR | 55.14 | 55.14 | 53.65 | 54.74 | 51.5676 | +0.47 (+0.87%) | 31,150 |
| 16 Nov 2007 | EUR | 54.58 | 55 | 54.27 | 54.27 | 51.1248 | +0.06 (+0.11%) | 3,962 |
| 15 Nov 2007 | EUR | 54.21 | 54.94 | 54.21 | 54.21 | 51.0683 | +0.201 (+0.37%) | 27,258 |
| 14 Nov 2007 | EUR | 54.0092 | 54.0092 | 54.0092 | 54.0092 | 50.8791 | +0.139 (+0.26%) | 0 |
| 13 Nov 2007 | EUR | 53.88 | 54.02 | 53.66 | 53.87 | 50.748 | -0.41 (-0.76%) | 51,054 |
| 12 Nov 2007 | EUR | 54 | 54.28 | 54 | 54.28 | 51.1342 | -0.13 (-0.24%) | 12,626 |
| 9 Nov 2007 | EUR | 54.897 | 54.897 | 54.41 | 54.41 | 51.2567 | -1.28 (-2.30%) | 81,520 |
| 8 Nov 2007 | EUR | 55.99 | 55.99 | 55.69 | 55.69 | 52.4625 | -1.29 (-2.26%) | 400 |
| 7 Nov 2007 | EUR | 57.77 | 57.9268 | 56.3 | 56.98 | 53.6777 | +0.25 (+0.44%) | 47,600 |
| 6 Nov 2007 | EUR | 56.69 | 57.3 | 56.69 | 56.73 | 53.4422 | -0.5 (-0.87%) | 15,765 |
| 5 Nov 2007 | EUR | 56.99 | 57.25 | 56.99 | 57.23 | 53.9132 | +0.18 (+0.32%) | 22,505 |
| 2 Nov 2007 | EUR | 56.54 | 57.05 | 56.54 | 57.05 | 53.7437 | -0.52 (-0.90%) | 184 |
| 1 Nov 2007 | EUR | 57.57 | 57.57 | 57.57 | 57.57 | 54.2335 | 0.0 (0.0%) | 626 |
