| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2007 | EUR | 23.075 | 23.26 | 23.02 | 23.1533 | 23.1472 | +0.293 (+1.28%) | 377,985 |
| 3 Dec 2007 | EUR | 22.79 | 23.04 | 22.76 | 22.86 | 22.854 | -0.03 (-0.13%) | 11,941 |
| 30 Nov 2007 | EUR | 22.98 | 22.98 | 22.81 | 22.89 | 22.884 | +1.03 (+4.71%) | 27,775 |
| 29 Nov 2007 | EUR | 22.755 | 22.88 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 455,806 |
| 28 Nov 2007 | EUR | 22.335 | 22.37 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 1,386 |
| 26 Nov 2007 | EUR | 22.3438 | 22.36 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 4,721 |
| 23 Nov 2007 | EUR | 21.87 | 22.0715 | 21.86 | 21.86 | 21.8543 | 0.0 (0.0%) | 23,646 |
| 22 Nov 2007 | EUR | 22.48 | 22.48 | 21.86 | 21.86 | 21.8543 | -0.69 (-3.06%) | 9,677 |
| 21 Nov 2007 | EUR | 22.63 | 22.63 | 22.4746 | 22.55 | 22.5441 | -0.41 (-1.79%) | 5,062,700 |
| 20 Nov 2007 | EUR | 22.97 | 22.97 | 22.7963 | 22.96 | 22.954 | +0.27 (+1.19%) | 10,230,926 |
| 19 Nov 2007 | EUR | 22.928 | 22.928 | 22.69 | 22.69 | 22.684 | -0.3 (-1.30%) | 8,103,291 |
| 16 Nov 2007 | EUR | 22.42 | 22.99 | 22.42 | 22.99 | 22.984 | +0.24 (+1.05%) | 52,297,273 |
| 15 Nov 2007 | EUR | 22.71 | 22.75 | 22.55 | 22.75 | 22.744 | +0.177 (+0.79%) | 1,133 |
| 14 Nov 2007 | EUR | 22.6925 | 22.6925 | 22.5726 | 22.5726 | 22.5667 | +0.212 (+0.95%) | 32,016 |
| 13 Nov 2007 | EUR | 22.3609 | 23.1372 | 22.3609 | 22.3609 | 22.355 | +0.167 (+0.75%) | 1,669,510 |
| 12 Nov 2007 | EUR | 22.1936 | 22.5568 | 22.1936 | 22.1936 | 22.1878 | -0.199 (-0.89%) | 255,358 |
| 9 Nov 2007 | EUR | 22.5118 | 22.5118 | 22.3925 | 22.3925 | 22.3866 | -0.56 (-2.44%) | 328,131 |
| 8 Nov 2007 | EUR | 22.9526 | 22.9526 | 22.9526 | 22.9526 | 22.9466 | -0.197 (-0.85%) | 50,573 |
| 7 Nov 2007 | EUR | 23.1497 | 23.1497 | 23.1497 | 23.1497 | 23.1436 | -0.18 (-0.77%) | 101,146 |
| 6 Nov 2007 | EUR | 23.3299 | 23.3299 | 23.3299 | 23.3299 | 23.3238 | +0.063 (+0.27%) | 0 |
| 5 Nov 2007 | EUR | 23.2671 | 23.2671 | 23.2671 | 23.2671 | 23.261 | +0.03 (+0.13%) | 101,146 |
| 2 Nov 2007 | EUR | 23.2369 | 23.2369 | 23.2369 | 23.2369 | 23.2308 | +0.49 (+2.15%) | 50,573 |
| 1 Nov 2007 | EUR | 22.7472 | 22.8467 | 22.7472 | 22.7472 | 22.7412 | +0.284 (+1.26%) | 269,915 |
| 29 Oct 2007 | EUR | 22.4635 | 22.4635 | 22.4635 | 22.4635 | 22.4576 | -0.125 (-0.55%) | 64 |
| 19 Oct 2007 | EUR | 23.0189 | 23.0189 | 22.545 | 22.5881 | 22.5822 | +0.046 (+0.20%) | 1,593 |
| 18 Oct 2007 | EUR | 22.8288 | 22.8288 | 22.3989 | 22.5422 | 22.5363 | +0.163 (+0.73%) | 19,835 |
| 17 Oct 2007 | EUR | 22.2358 | 22.7383 | 21.7765 | 22.3794 | 22.3735 | +0.325 (+1.47%) | 273 |
| 16 Oct 2007 | EUR | 21.6453 | 22.3199 | 21.6453 | 22.0544 | 22.0486 | +0.461 (+2.13%) | 1,038 |
| 15 Oct 2007 | EUR | 21.6513 | 21.7231 | 21.4815 | 21.5939 | 21.5882 | -0.08 (-0.37%) | 1,820 |
| 12 Oct 2007 | EUR | 21.1069 | 22.0114 | 21.1069 | 21.674 | 21.6683 | +0.762 (+3.64%) | 5,747 |
