Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | EUR | 20.16 | 20.17 | 20.1 | 20.15 | 201.5 | +0.04 (+0.20%) | 19,300 |
13 Dec 2004 | EUR | 20.2 | 20.22 | 20.1 | 20.11 | 201.1 | +0.01 (+0.05%) | 100,411 |
10 Dec 2004 | EUR | 20.2 | 20.2 | 20.04 | 20.1 | 201 | -0.02 (-0.10%) | 130,861 |
9 Dec 2004 | EUR | 20.19 | 20.19 | 20.05 | 20.12 | 201.2 | -0.05 (-0.25%) | 64,121 |
8 Dec 2004 | EUR | 20.09 | 20.26 | 20.05 | 20.17 | 201.7 | -0.14 (-0.69%) | 206,477 |
7 Dec 2004 | EUR | 20.22 | 20.49 | 20.22 | 20.31 | 203.1 | +0.11 (+0.54%) | 97,394 |
6 Dec 2004 | EUR | 20.08 | 20.29 | 20.08 | 20.2 | 202 | +0.04 (+0.20%) | 46,560 |
3 Dec 2004 | EUR | 20.31 | 20.4 | 20.16 | 20.16 | 201.6 | -0.14 (-0.69%) | 199,540 |
2 Dec 2004 | EUR | 20.32 | 20.4 | 20.18 | 20.3 | 203 | +0.2 (+1.00%) | 187,306 |
1 Dec 2004 | EUR | 19.97 | 20.17 | 19.93 | 20.1 | 201 | +0.29 (+1.46%) | 106,729 |
30 Nov 2004 | EUR | 19.95 | 19.95 | 19.79 | 19.81 | 198.1 | -0.17 (-0.85%) | 69,300 |
29 Nov 2004 | EUR | 20.33 | 20.35 | 19.96 | 19.98 | 199.8 | -0.24 (-1.19%) | 135,550 |
26 Nov 2004 | EUR | 20.08 | 20.22 | 20.04 | 20.22 | 202.2 | +0.17 (+0.85%) | 44,533 |
25 Nov 2004 | EUR | 20.15 | 20.22 | 20.03 | 20.05 | 200.5 | +0.06 (+0.30%) | 66,324 |
24 Nov 2004 | EUR | 20.34 | 20.34 | 19.9 | 19.99 | 199.9 | -0.01 (-0.05%) | 120,779 |
23 Nov 2004 | EUR | 20.1 | 20.25 | 19.94 | 20 | 200 | -0.04 (-0.20%) | 217,260 |
22 Nov 2004 | EUR | 20.08 | 20.1 | 20 | 20.04 | 200.4 | -0.1 (-0.50%) | 183,383 |
19 Nov 2004 | EUR | 20.21 | 20.47 | 20.1 | 20.14 | 201.4 | -0.07 (-0.35%) | 95,708 |
18 Nov 2004 | EUR | 20.3 | 20.36 | 20.15 | 20.21 | 202.1 | -0.06 (-0.30%) | 230,158 |
17 Nov 2004 | EUR | 20.33 | 20.34 | 20.15 | 20.27 | 202.7 | -0.01 (-0.05%) | 91,986 |
16 Nov 2004 | EUR | 20.45 | 20.45 | 20.23 | 20.28 | 202.8 | -0.16 (-0.78%) | 147,355 |
15 Nov 2004 | EUR | 20.67 | 20.68 | 20.41 | 20.44 | 204.4 | -0.21 (-1.02%) | 105,247 |
12 Nov 2004 | EUR | 20.72 | 20.78 | 20.63 | 20.65 | 206.5 | +0.03 (+0.15%) | 39,064 |
11 Nov 2004 | EUR | 20.46 | 20.73 | 20.46 | 20.62 | 206.2 | +0.2 (+0.98%) | 60,894 |
10 Nov 2004 | EUR | 20.44 | 20.47 | 20.42 | 20.42 | 204.2 | +0.25 (+1.24%) | 36,893 |
8 Nov 2004 | EUR | 20.34 | 20.34 | 20.17 | 20.17 | 201.7 | -0.02 (-0.10%) | 11,148 |
4 Nov 2004 | EUR | 20.19 | 20.19 | 20.19 | 20.19 | 201.9 | -0.26 (-1.27%) | 2,000 |
3 Nov 2004 | EUR | 20.34 | 20.46 | 20.34 | 20.45 | 204.5 | +0.31 (+1.54%) | 11,550 |
2 Nov 2004 | EUR | 20.04 | 20.14 | 20.04 | 20.14 | 201.4 | +0.14 (+0.70%) | 13,216 |
1 Nov 2004 | EUR | 20.01 | 20.05 | 19.98 | 20 | 200 | +0.09 (+0.45%) | 137,822 |