| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2008 | EUR | 19.49 | 21.86 | 19 | 21.86 | 21.8543 | 0.0 (0.0%) | 28,158 |
| 21 Jan 2008 | EUR | 20.69 | 21.86 | 20.1132 | 21.86 | 21.8543 | 0.0 (0.0%) | 3,857 |
| 18 Jan 2008 | EUR | 21.93 | 21.95 | 21.6035 | 21.86 | 21.8543 | 0.0 (0.0%) | 4,665 |
| 17 Jan 2008 | EUR | 21.565 | 21.9495 | 21.505 | 21.86 | 21.8543 | 0.0 (0.0%) | 350,031 |
| 16 Jan 2008 | EUR | 21.7 | 21.86 | 21.59 | 21.86 | 21.8543 | 0.0 (0.0%) | 202,907 |
| 15 Jan 2008 | EUR | 22.36 | 22.43 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 301,949 |
| 14 Jan 2008 | EUR | 22.55 | 22.57 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 32,036 |
| 11 Jan 2008 | EUR | 22.57 | 22.741 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 11,994 |
| 10 Jan 2008 | EUR | 22.72 | 22.87 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 27,650 |
| 9 Jan 2008 | EUR | 22.14 | 22.65 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 858 |
| 8 Jan 2008 | EUR | 22.3859 | 22.77 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 164,117 |
| 7 Jan 2008 | EUR | 21.72 | 22.2 | 21.3006 | 21.86 | 21.8543 | 0.0 (0.0%) | 729,683 |
| 4 Jan 2008 | EUR | 21.485 | 21.86 | 21.41 | 21.86 | 21.8543 | 0.0 (0.0%) | 78,925 |
| 3 Jan 2008 | EUR | 21.63 | 21.86 | 21.54 | 21.86 | 21.8543 | 0.0 (0.0%) | 2,326 |
| 2 Jan 2008 | EUR | 22.12 | 22.19 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 63,844 |
| 28 Dec 2007 | EUR | 22.4357 | 22.4357 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 21,203 |
| 27 Dec 2007 | EUR | 22.56 | 22.6938 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 9,656 |
| 21 Dec 2007 | EUR | 22.4149 | 22.54 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 25,833 |
| 20 Dec 2007 | EUR | 22.0649 | 22.1485 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 70,266 |
| 19 Dec 2007 | EUR | 22.48 | 22.545 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 315,783 |
| 18 Dec 2007 | EUR | 22.3798 | 22.55 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 45,982,406 |
| 17 Dec 2007 | EUR | 22.59 | 22.59 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 246,466 |
| 14 Dec 2007 | EUR | 22.52 | 22.5891 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 57,944 |
| 13 Dec 2007 | EUR | 22.96 | 22.96 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 127 |
| 12 Dec 2007 | EUR | 22.865 | 23.28 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 104,519 |
| 11 Dec 2007 | EUR | 23.19 | 23.21 | 21.86 | 21.86 | 21.8543 | -1.22 (-5.29%) | 113,982 |
| 10 Dec 2007 | EUR | 23.13 | 23.13 | 23.04 | 23.08 | 23.0739 | +0.22 (+0.96%) | 5,114 |
| 7 Dec 2007 | EUR | 22.7 | 22.973 | 22.7 | 22.86 | 22.854 | -0.06 (-0.26%) | 436,059 |
| 6 Dec 2007 | EUR | 23.06 | 23.2 | 22.92 | 22.92 | 22.914 | -0.16 (-0.69%) | 20,277 |
| 5 Dec 2007 | EUR | 23.29 | 23.297 | 22.97 | 23.08 | 23.0739 | -0.073 (-0.32%) | 111,438 |
