Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2005 | EUR | 56 | 63 | 56 | 61.8 | 61.8 | +5.05 (+8.90%) | 96,880 |
14 Jul 2005 | EUR | 55.9 | 59.45 | 55.4 | 56.75 | 56.75 | +1.3 (+2.34%) | 37,878 |
13 Jul 2005 | EUR | 56.5 | 57.2 | 55.2 | 55.45 | 55.45 | -0.65 (-1.16%) | 20,735 |
12 Jul 2005 | EUR | 57.65 | 57.8 | 56.05 | 56.1 | 56.1 | -1.15 (-2.01%) | 11,450 |
11 Jul 2005 | EUR | 57 | 57.95 | 57 | 57.25 | 57.25 | +0.5 (+0.88%) | 17,640 |
8 Jul 2005 | EUR | 58.4 | 58.4 | 56.55 | 56.75 | 56.75 | 0.0 (0.0%) | 14,778 |
7 Jul 2005 | EUR | 57.1 | 58.85 | 56.05 | 56.75 | 56.75 | -1.25 (-2.16%) | 8,626 |
6 Jul 2005 | EUR | 58 | 58.2 | 57.05 | 58 | 58 | +0.8 (+1.40%) | 14,668 |
5 Jul 2005 | EUR | 58.75 | 59.5 | 56 | 57.2 | 57.2 | -0.8 (-1.38%) | 26,076 |
4 Jul 2005 | EUR | 57.5 | 58.65 | 57 | 58 | 58 | +1.2 (+2.11%) | 10,369 |
1 Jul 2005 | EUR | 56 | 57.8 | 56 | 56.8 | 56.8 | +1.25 (+2.25%) | 18,006 |
30 Jun 2005 | EUR | 57.45 | 57.55 | 55 | 55.55 | 55.55 | -0.95 (-1.68%) | 15,550 |
29 Jun 2005 | EUR | 55.1 | 57.8 | 55.1 | 56.5 | 56.5 | +1.35 (+2.45%) | 15,748 |
28 Jun 2005 | EUR | 57 | 58.15 | 54.8 | 55.15 | 55.15 | -1.35 (-2.39%) | 21,190 |
27 Jun 2005 | EUR | 59 | 59.8 | 56.05 | 56.5 | 56.5 | -2.15 (-3.67%) | 16,765 |
24 Jun 2005 | EUR | 57.1 | 59.8 | 57.1 | 58.65 | 58.65 | +0.65 (+1.12%) | 34,666 |
23 Jun 2005 | EUR | 58 | 58.7 | 56.65 | 58 | 58 | +0.8 (+1.40%) | 13,734 |
22 Jun 2005 | EUR | 60.5 | 60.7 | 56 | 57.2 | 57.2 | -0.65 (-1.12%) | 30,458 |
21 Jun 2005 | EUR | 60.05 | 61.5 | 57.15 | 57.85 | 57.85 | -2.05 (-3.42%) | 48,744 |
20 Jun 2005 | EUR | 61.4 | 62.15 | 59.15 | 59.9 | 59.9 | +0.35 (+0.59%) | 41,625 |
17 Jun 2005 | EUR | 63.9 | 63.9 | 58.5 | 59.55 | 59.55 | -3.1 (-4.95%) | 80,599 |
16 Jun 2005 | EUR | 66.45 | 68 | 61.75 | 62.65 | 62.65 | -2.85 (-4.35%) | 134,577 |
15 Jun 2005 | EUR | 58.75 | 66.7 | 58 | 65.5 | 65.5 | +6.75 (+11.49%) | 173,911 |
14 Jun 2005 | EUR | 59.15 | 59.95 | 58.5 | 58.75 | 58.75 | -0.05 (-0.09%) | 18,494 |
13 Jun 2005 | EUR | 61 | 61.45 | 58 | 58.8 | 58.8 | -0.85 (-1.42%) | 24,896 |
10 Jun 2005 | EUR | 61.5 | 62 | 59 | 59.65 | 59.65 | -0.35 (-0.58%) | 24,919 |
9 Jun 2005 | EUR | 62.5 | 62.8 | 60 | 60 | 60 | -2.9 (-4.61%) | 20,392 |
8 Jun 2005 | EUR | 62.1 | 64 | 62 | 62.9 | 62.9 | +2.5 (+4.14%) | 42,831 |
7 Jun 2005 | EUR | 62.5 | 62.6 | 59.8 | 60.4 | 60.4 | 0.0 (0.0%) | 24,575 |
6 Jun 2005 | EUR | 0 | 0 | 0 | 60.4 | 60.4 | 0.0 (0.0%) | 0 |