| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2008 | EUR | 18.1375 | 18.24 | 18.1375 | 18.1375 | 18.1327 | +0.128 (+0.71%) | 19,518 |
| 2 Jun 2008 | EUR | 18.36 | 18.36 | 18.01 | 18.01 | 18.0053 | -0.401 (-2.18%) | 8,750 |
| 30 May 2008 | EUR | 18.45 | 18.5 | 18.4113 | 18.4113 | 18.4065 | +0.106 (+0.58%) | 688,864 |
| 29 May 2008 | EUR | 18.3325 | 18.3781 | 18.305 | 18.305 | 18.3002 | +0.165 (+0.91%) | 99,681 |
| 28 May 2008 | EUR | 18.205 | 18.22 | 18.14 | 18.14 | 18.1352 | -0.02 (-0.11%) | 21,719 |
| 27 May 2008 | EUR | 18.455 | 18.5007 | 18.16 | 18.16 | 18.1552 | -0.19 (-1.04%) | 92,842 |
| 23 May 2008 | EUR | 18.55 | 18.55 | 18.35 | 18.35 | 18.3452 | -0.01 (-0.05%) | 119,841 |
| 22 May 2008 | EUR | 18.4 | 18.4884 | 18.36 | 18.36 | 18.3552 | -0.19 (-1.02%) | 56,389 |
| 21 May 2008 | EUR | 18.77 | 18.77 | 18.55 | 18.55 | 18.5451 | -0.16 (-0.86%) | 19,531 |
| 20 May 2008 | EUR | 18.77 | 18.79 | 18.71 | 18.71 | 18.7051 | -0.27 (-1.42%) | 7,756 |
| 19 May 2008 | EUR | 18.995 | 19.08 | 18.98 | 18.98 | 18.975 | -0.097 (-0.51%) | 4,571 |
| 16 May 2008 | EUR | 19.235 | 19.235 | 19.077 | 19.077 | 19.072 | -0.053 (-0.28%) | 40,141 |
| 15 May 2008 | EUR | 19.165 | 19.28 | 19.13 | 19.13 | 19.125 | -0.062 (-0.32%) | 91,370 |
| 14 May 2008 | EUR | 19.23 | 19.29 | 19.1919 | 19.1919 | 19.1869 | +0.067 (+0.35%) | 35,299 |
| 13 May 2008 | EUR | 19.2223 | 19.2413 | 19.125 | 19.125 | 19.12 | -0.165 (-0.86%) | 261,587 |
| 12 May 2008 | EUR | 19.42 | 19.4252 | 19.29 | 19.29 | 19.2849 | +0.365 (+1.93%) | 134,713 |
| 9 May 2008 | EUR | 18.93 | 19.117 | 18.925 | 18.925 | 18.92 | -0.035 (-0.18%) | 44,112 |
| 8 May 2008 | EUR | 18.96 | 19.15 | 18.96 | 18.96 | 18.955 | -0.043 (-0.22%) | 5,181 |
| 7 May 2008 | EUR | 19.075 | 19.08 | 19.0025 | 19.0025 | 18.9975 | +0.052 (+0.28%) | 15,266 |
| 6 May 2008 | EUR | 19.345 | 19.35 | 18.95 | 18.95 | 18.945 | +0.16 (+0.85%) | 65,445 |
| 2 May 2008 | EUR | 18.923 | 19.29 | 18.79 | 18.79 | 18.7851 | +0.4 (+2.18%) | 5,739,203 |
| 30 Apr 2008 | EUR | 18.545 | 18.545 | 18.39 | 18.39 | 18.3852 | -0.34 (-1.82%) | 332,159 |
| 29 Apr 2008 | EUR | 18.7304 | 18.7304 | 18.7304 | 18.7304 | 18.7255 | +0.055 (+0.30%) | 150,964 |
| 28 Apr 2008 | EUR | 18.6752 | 18.7811 | 18.6752 | 18.6752 | 18.6703 | +0.015 (+0.08%) | 138,848 |
| 25 Apr 2008 | EUR | 18.66 | 18.7 | 18.66 | 18.66 | 18.6551 | +0.278 (+1.51%) | 11,796 |
| 24 Apr 2008 | EUR | 18.535 | 18.58 | 18.3825 | 18.3825 | 18.3777 | -0.133 (-0.72%) | 312,826 |
| 23 Apr 2008 | EUR | 18.515 | 18.71 | 18.515 | 18.515 | 18.5101 | -0.075 (-0.40%) | 4,709 |
| 22 Apr 2008 | EUR | 18.715 | 18.715 | 18.5898 | 18.5898 | 18.5849 | -0.17 (-0.91%) | 71,295 |
| 21 Apr 2008 | EUR | 18.8288 | 18.8288 | 18.76 | 18.76 | 18.7551 | +0.001 (+0.0%) | 228,971 |
| 18 Apr 2008 | EUR | 18.8245 | 18.96 | 18.7592 | 18.7592 | 18.7543 | +0.189 (+1.02%) | 395,671 |
