Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | EUR | 21.5 | 22.5 | 21.5 | 21.8 | 2.18 | -0.6 (-2.68%) | 36,250 |
30 Nov 2004 | EUR | 22 | 23 | 21.8 | 22.4 | 2.24 | -0.45 (-1.97%) | 73,100 |
29 Nov 2004 | EUR | 22.25 | 24.4 | 22.05 | 22.85 | 2.285 | +0.4 (+1.78%) | 79,410 |
26 Nov 2004 | EUR | 0 | 0 | 0 | 22.45 | 2.245 | 0.0 (0.0%) | 0 |
25 Nov 2004 | EUR | 22.85 | 23.6 | 22.3 | 22.45 | 2.245 | 0.0 (0.0%) | 57,100 |
24 Nov 2004 | EUR | 22.3 | 24.45 | 22.25 | 22.45 | 2.245 | -0.95 (-4.06%) | 37,200 |
23 Nov 2004 | EUR | 23.1 | 23.95 | 23.1 | 23.4 | 2.34 | -0.6 (-2.50%) | 23,000 |
22 Nov 2004 | EUR | 22.75 | 24.9 | 22.5 | 24 | 2.4 | -1.15 (-4.57%) | 67,020 |
19 Nov 2004 | EUR | 0 | 0 | 0 | 25.15 | 2.515 | 0.0 (0.0%) | 0 |
18 Nov 2004 | EUR | 26.4 | 26.4 | 25 | 25.15 | 2.515 | -1.3 (-4.91%) | 86,600 |
17 Nov 2004 | EUR | 27.95 | 30.25 | 25.55 | 26.45 | 2.645 | +0.7 (+2.72%) | 143,000 |
16 Nov 2004 | EUR | 26.9 | 26.9 | 22.5 | 25.75 | 2.575 | +1.4 (+5.75%) | 79,950 |
15 Nov 2004 | EUR | 0 | 0 | 0 | 24.35 | 2.435 | 0.0 (0.0%) | 0 |
12 Nov 2004 | EUR | 21 | 24.6 | 20.55 | 24.35 | 2.435 | +3.85 (+18.78%) | 169,000 |
11 Nov 2004 | EUR | 20 | 21 | 20 | 20.5 | 2.05 | +0.5 (+2.50%) | 47,000 |
10 Nov 2004 | EUR | 19.15 | 20.55 | 19.15 | 20 | 2 | +0.7 (+3.63%) | 28,500 |
9 Nov 2004 | EUR | 19.95 | 20.7 | 18.95 | 19.3 | 1.93 | +0.2 (+1.05%) | 26,500 |
8 Nov 2004 | EUR | 19 | 21 | 19 | 19.1 | 1.91 | +0.3 (+1.60%) | 50,090 |
5 Nov 2004 | EUR | 18.7 | 18.85 | 18.7 | 18.8 | 1.88 | -0.4 (-2.08%) | 20,000 |
4 Nov 2004 | EUR | 20 | 20 | 19.2 | 19.2 | 1.92 | -0.3 (-1.54%) | 23,500 |
3 Nov 2004 | EUR | 19.1 | 20.05 | 19 | 19.5 | 1.95 | +0.85 (+4.56%) | 67,500 |
2 Nov 2004 | EUR | 19.4 | 19.4 | 18.5 | 18.65 | 1.865 | +0.35 (+1.91%) | 41,000 |
1 Nov 2004 | EUR | 18.25 | 18.9 | 18.25 | 18.3 | 1.83 | -0.05 (-0.27%) | 23,250 |
29 Oct 2004 | EUR | 18.4 | 19 | 18.25 | 18.35 | 1.835 | -0.4 (-2.13%) | 15,000 |
28 Oct 2004 | EUR | 18.5 | 19.85 | 18.4 | 18.75 | 1.875 | +0.25 (+1.35%) | 30,000 |
27 Oct 2004 | EUR | 18.25 | 18.5 | 18.25 | 18.5 | 1.85 | +0.25 (+1.37%) | 9,000 |
26 Oct 2004 | EUR | 18.4 | 18.4 | 18.25 | 18.25 | 1.825 | -0.25 (-1.35%) | 15,000 |
25 Oct 2004 | EUR | 18.25 | 18.5 | 18.25 | 18.5 | 1.85 | +0.25 (+1.37%) | 7,000 |
22 Oct 2004 | EUR | 0 | 0 | 0 | 18.25 | 1.825 | 0.0 (0.0%) | 0 |
21 Oct 2004 | EUR | 18.25 | 18.25 | 18.25 | 18.25 | 1.825 | 0.0 (0.0%) | 10,000 |