Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | EUR | 24 | 25.8 | 23 | 23.15 | 2.315 | -1.85 (-7.40%) | 78,000 |
11 Jan 2005 | EUR | 26.15 | 26.15 | 24.5 | 25 | 2.5 | -1.6 (-6.02%) | 40,250 |
10 Jan 2005 | EUR | 26 | 28 | 25.9 | 26.6 | 2.66 | +0.9 (+3.50%) | 148,200 |
7 Jan 2005 | EUR | 23.75 | 26.2 | 23.75 | 25.7 | 2.57 | +1.7 (+7.08%) | 147,250 |
6 Jan 2005 | EUR | 23.05 | 24.2 | 22.5 | 24 | 2.4 | +0.4 (+1.69%) | 195,000 |
5 Jan 2005 | EUR | 23 | 25.5 | 22.6 | 23.6 | 2.36 | -0.3 (-1.26%) | 166,030 |
4 Jan 2005 | EUR | 23.1 | 24.75 | 23.05 | 23.9 | 2.39 | +0.35 (+1.49%) | 76,000 |
3 Jan 2005 | EUR | 23 | 23.9 | 21 | 23.55 | 2.355 | +0.25 (+1.07%) | 118,970 |
31 Dec 2004 | EUR | 25 | 25 | 23.2 | 23.3 | 2.33 | +0.05 (+0.22%) | 33,240 |
30 Dec 2004 | EUR | 22.5 | 24 | 22.5 | 23.25 | 2.325 | -1.2 (-4.91%) | 39,500 |
29 Dec 2004 | EUR | 28.9 | 28.9 | 23.5 | 24.45 | 2.445 | -0.35 (-1.41%) | 79,000 |
28 Dec 2004 | EUR | 24 | 25 | 23.6 | 24.8 | 2.48 | +1.3 (+5.53%) | 96,960 |
27 Dec 2004 | EUR | 22.45 | 24 | 22.45 | 23.5 | 2.35 | +0.55 (+2.40%) | 63,100 |
24 Dec 2004 | EUR | 22.25 | 23 | 22.25 | 22.95 | 2.295 | 0.0 (0.0%) | 45,000 |
23 Dec 2004 | EUR | 21.5 | 23 | 21.5 | 22.95 | 2.295 | +0.55 (+2.46%) | 33,000 |
22 Dec 2004 | EUR | 22.9 | 22.95 | 22 | 22.4 | 2.24 | -0.1 (-0.44%) | 38,400 |
21 Dec 2004 | EUR | 22.95 | 22.95 | 22.1 | 22.5 | 2.25 | +0.05 (+0.22%) | 31,450 |
20 Dec 2004 | EUR | 23 | 23 | 22 | 22.45 | 2.245 | +0.85 (+3.94%) | 18,100 |
17 Dec 2004 | EUR | 21.55 | 22.3 | 21.55 | 21.6 | 2.16 | -0.4 (-1.82%) | 41,190 |
16 Dec 2004 | EUR | 22 | 22.25 | 21.75 | 22 | 2.2 | -0.3 (-1.35%) | 32,000 |
15 Dec 2004 | EUR | 22.9 | 23 | 22.2 | 22.3 | 2.23 | +0.25 (+1.13%) | 64,040 |
14 Dec 2004 | EUR | 22.05 | 23.15 | 21.85 | 22.05 | 2.205 | +0.3 (+1.38%) | 64,500 |
13 Dec 2004 | EUR | 21.75 | 22 | 21.75 | 21.75 | 2.175 | +0.2 (+0.93%) | 21,500 |
10 Dec 2004 | EUR | 21.8 | 22.75 | 21.35 | 21.55 | 2.155 | -0.45 (-2.05%) | 25,500 |
9 Dec 2004 | EUR | 19.1 | 22.05 | 19.1 | 22 | 2.2 | +0.5 (+2.33%) | 14,000 |
8 Dec 2004 | EUR | 21.5 | 21.5 | 21 | 21.5 | 2.15 | -0.4 (-1.83%) | 23,650 |
7 Dec 2004 | EUR | 20.5 | 22.25 | 20.5 | 21.9 | 2.19 | +0.45 (+2.10%) | 53,210 |
6 Dec 2004 | EUR | 20.1 | 22 | 20.1 | 21.45 | 2.145 | +0.15 (+0.70%) | 17,710 |
3 Dec 2004 | EUR | 20.2 | 21.9 | 20.2 | 21.3 | 2.13 | -0.7 (-3.18%) | 54,300 |
2 Dec 2004 | EUR | 21.8 | 22.5 | 21.65 | 22 | 2.2 | +0.2 (+0.92%) | 33,750 |