Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | EUR | 11.69 | 11.72 | 11.69 | 11.71 | 15.2078 | +0.07 (+0.60%) | 46,480 |
14 Jan 2005 | EUR | 11.64 | 11.64 | 11.64 | 11.64 | 15.1169 | +0.15 (+1.31%) | 233 |
13 Jan 2005 | EUR | 11.53 | 11.53 | 11.45 | 11.49 | 14.9221 | -0.02 (-0.17%) | 28,253 |
12 Jan 2005 | EUR | 11.43 | 11.51 | 11.43 | 11.51 | 14.9481 | +0.25 (+2.22%) | 24,808 |
11 Jan 2005 | EUR | 11.23 | 11.26 | 11.23 | 11.26 | 14.6234 | -0.12 (-1.05%) | 9,051 |
10 Jan 2005 | EUR | 11.37 | 11.38 | 11.37 | 11.38 | 14.7792 | +0.13 (+1.16%) | 12,894 |
7 Jan 2005 | EUR | 11.15 | 11.25 | 11.09 | 11.25 | 14.6104 | +0.05 (+0.45%) | 73,531 |
6 Jan 2005 | EUR | 11.25 | 11.27 | 11.2 | 11.2 | 14.5455 | -0.11 (-0.97%) | 181,961 |
5 Jan 2005 | EUR | 11.5 | 11.53 | 11.31 | 11.31 | 14.6883 | -0.38 (-3.25%) | 17,779 |
4 Jan 2005 | EUR | 11.75 | 11.75 | 11.69 | 11.69 | 15.1818 | -0.05 (-0.43%) | 5,978 |
31 Dec 2004 | EUR | 11.74 | 11.74 | 11.74 | 11.74 | 15.2468 | +0.01 (+0.09%) | 28,295 |
30 Dec 2004 | EUR | 11.73 | 11.73 | 11.73 | 11.73 | 15.2338 | +0.03 (+0.26%) | 7,600 |
22 Dec 2004 | EUR | 11.7 | 11.7 | 11.7 | 11.7 | 15.1948 | +0.03 (+0.26%) | 5,200 |
20 Dec 2004 | EUR | 11.68 | 11.69 | 11.67 | 11.67 | 15.1558 | -0.16 (-1.35%) | 36,653 |
17 Dec 2004 | EUR | 11.88 | 11.91 | 11.83 | 11.83 | 15.3636 | -0.22 (-1.83%) | 14,300 |
16 Dec 2004 | EUR | 11.98 | 12.05 | 11.93 | 12.05 | 15.6494 | +0.01 (+0.08%) | 37,336 |
15 Dec 2004 | EUR | 12.15 | 12.15 | 12.04 | 12.04 | 15.6364 | +0.14 (+1.18%) | 29,360 |
14 Dec 2004 | EUR | 11.9 | 11.9 | 11.9 | 11.9 | 15.4545 | +0.04 (+0.34%) | 2,981 |
13 Dec 2004 | EUR | 11.86 | 11.86 | 11.86 | 11.86 | 15.4026 | +0.02 (+0.17%) | 1,958 |
10 Dec 2004 | EUR | 11.85 | 11.86 | 11.84 | 11.84 | 15.3766 | -0.01 (-0.08%) | 16,476 |
9 Dec 2004 | EUR | 11.91 | 11.91 | 11.85 | 11.85 | 15.3896 | -0.63 (-5.05%) | 8,700 |
7 Dec 2004 | EUR | 12.49 | 12.49 | 12.48 | 12.48 | 16.2078 | +0.15 (+1.22%) | 2,339 |
3 Dec 2004 | EUR | 12.39 | 12.39 | 12.32 | 12.33 | 16.013 | +0.3 (+2.49%) | 50,989 |
2 Dec 2004 | EUR | 12.03 | 12.03 | 12.03 | 12.03 | 15.6234 | +0.43 (+3.71%) | 12,500 |
1 Dec 2004 | EUR | 11.41 | 11.64 | 11.41 | 11.6 | 15.0649 | +0.01 (+0.09%) | 29,928 |
30 Nov 2004 | EUR | 11.59 | 11.59 | 11.59 | 11.59 | 15.0519 | +0.03 (+0.26%) | 11,315 |
24 Nov 2004 | EUR | 11.61 | 11.61 | 11.56 | 11.56 | 15.013 | -0.56 (-4.62%) | 6,500 |
19 Nov 2004 | EUR | 12.12 | 12.12 | 12.12 | 12.12 | 15.7403 | +0.01 (+0.08%) | 3,500 |
18 Nov 2004 | EUR | 12.11 | 12.11 | 12.11 | 12.11 | 15.7273 | +0.03 (+0.25%) | 31,000 |
12 Nov 2004 | EUR | 12.14 | 12.14 | 12.08 | 12.08 | 15.6883 | +0.28 (+2.37%) | 14,000 |