Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | EUR | 18.25 | 18.3 | 18.25 | 18.25 | 1.825 | -0.35 (-1.88%) | 5,000 |
19 Oct 2004 | EUR | 18.25 | 18.65 | 18.25 | 18.6 | 1.86 | +0.3 (+1.64%) | 24,540 |
18 Oct 2004 | EUR | 18 | 18.3 | 18 | 18.3 | 1.83 | +0.05 (+0.27%) | 10,250 |
15 Oct 2004 | EUR | 18.3 | 18.3 | 18.25 | 18.25 | 1.825 | -0.05 (-0.27%) | 7,000 |
14 Oct 2004 | EUR | 18.3 | 18.5 | 18.25 | 18.3 | 1.83 | -0.1 (-0.54%) | 30,700 |
13 Oct 2004 | EUR | 0 | 0 | 0 | 18.4 | 1.84 | 0.0 (0.0%) | 0 |
12 Oct 2004 | EUR | 18.65 | 18.65 | 18.25 | 18.4 | 1.84 | +0.15 (+0.82%) | 24,510 |
11 Oct 2004 | EUR | 18.85 | 19 | 18.1 | 18.25 | 1.825 | +0.65 (+3.69%) | 58,700 |
8 Oct 2004 | EUR | 17.3 | 18.25 | 17.3 | 17.6 | 1.76 | -0.6 (-3.30%) | 58,000 |
7 Oct 2004 | EUR | 18.25 | 18.45 | 18 | 18.2 | 1.82 | -0.05 (-0.27%) | 30,000 |
6 Oct 2004 | EUR | 18.5 | 18.55 | 18.25 | 18.25 | 1.825 | -0.05 (-0.27%) | 53,000 |
5 Oct 2004 | EUR | 18.25 | 18.5 | 18.25 | 18.3 | 1.83 | -0.1 (-0.54%) | 39,930 |
4 Oct 2004 | EUR | 18.25 | 19 | 18.25 | 18.4 | 1.84 | +0.2 (+1.10%) | 28,000 |
1 Oct 2004 | EUR | 18.25 | 18.9 | 18.15 | 18.2 | 1.82 | -0.65 (-3.45%) | 35,000 |
30 Sep 2004 | EUR | 17.9 | 19 | 17.9 | 18.85 | 1.885 | +0.4 (+2.17%) | 60,510 |
29 Sep 2004 | EUR | 18.15 | 18.5 | 18.15 | 18.45 | 1.845 | -0.05 (-0.27%) | 32,400 |
28 Sep 2004 | EUR | 17.6 | 18.5 | 17.6 | 18.5 | 1.85 | +1.4 (+8.19%) | 56,340 |
27 Sep 2004 | EUR | 17.25 | 17.65 | 17.1 | 17.1 | 1.71 | -0.25 (-1.44%) | 22,940 |
24 Sep 2004 | EUR | 16.85 | 17.5 | 16.85 | 17.35 | 1.735 | +0.05 (+0.29%) | 54,000 |
23 Sep 2004 | EUR | 16.3 | 17.5 | 16.3 | 17.3 | 1.73 | 0.0 (0.0%) | 17,500 |
22 Sep 2004 | EUR | 17.45 | 17.5 | 17.2 | 17.3 | 1.73 | -0.75 (-4.16%) | 5,000 |
21 Sep 2004 | EUR | 17.3 | 18.25 | 17.3 | 18.05 | 1.805 | +0.85 (+4.94%) | 24,500 |
20 Sep 2004 | EUR | 17.05 | 17.4 | 16.85 | 17.2 | 1.72 | -0.15 (-0.86%) | 20,250 |
17 Sep 2004 | EUR | 17 | 17.35 | 17 | 17.35 | 1.735 | +0.1 (+0.58%) | 18,100 |
16 Sep 2004 | EUR | 17.45 | 17.45 | 17.05 | 17.25 | 1.725 | +0.25 (+1.47%) | 9,000 |
15 Sep 2004 | EUR | 17.85 | 17.85 | 16.9 | 17 | 1.7 | -0.15 (-0.87%) | 21,250 |
14 Sep 2004 | EUR | 16.35 | 17.45 | 16.35 | 17.15 | 1.715 | +0.15 (+0.88%) | 38,740 |
13 Sep 2004 | EUR | 17.4 | 17.4 | 16 | 17 | 1.7 | +0.05 (+0.29%) | 180,490 |
10 Sep 2004 | EUR | 16.2 | 16.95 | 16.15 | 16.95 | 1.695 | +0.15 (+0.89%) | 14,000 |
9 Sep 2004 | EUR | 16 | 17.1 | 16 | 16.8 | 1.68 | -0.2 (-1.18%) | 103,850 |