Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | EUR | 10 | 10.2 | 10 | 10.05 | 1.005 | -0.01 (-0.10%) | 9,500 |
23 Mar 2004 | EUR | 10.98 | 10.98 | 10.06 | 10.06 | 1.006 | +0.06 (+0.60%) | 2,000 |
22 Mar 2004 | EUR | 10.75 | 10.75 | 10 | 10 | 1 | -0.1 (-0.99%) | 4,050 |
19 Mar 2004 | EUR | 10.15 | 10.5 | 10.05 | 10.1 | 1.01 | -0.57 (-5.34%) | 184,510 |
18 Mar 2004 | EUR | 11 | 11.1 | 10.67 | 10.67 | 1.067 | +0.07 (+0.66%) | 11,500 |
17 Mar 2004 | EUR | 11.4 | 11.4 | 10.55 | 10.6 | 1.06 | -0.3 (-2.75%) | 6,000 |
16 Mar 2004 | EUR | 10.36 | 10.9 | 10.36 | 10.9 | 1.09 | -0.6 (-5.22%) | 113,000 |
15 Mar 2004 | EUR | 0 | 0 | 0 | 11.5 | 1.15 | 0.0 (0.0%) | 0 |
12 Mar 2004 | EUR | 10.8 | 11.5 | 10.8 | 11.5 | 1.15 | +0.5 (+4.55%) | 8,200 |
11 Mar 2004 | EUR | 11.4 | 11.49 | 11 | 11 | 1.1 | -0.24 (-2.14%) | 45,800 |
10 Mar 2004 | EUR | 11.15 | 11.24 | 11.01 | 11.24 | 1.124 | -0.04 (-0.35%) | 15,000 |
9 Mar 2004 | EUR | 10.5 | 11.28 | 10.5 | 11.28 | 1.128 | +0.28 (+2.55%) | 9,500 |
8 Mar 2004 | EUR | 11.5 | 11.5 | 10.75 | 11 | 1.1 | -0.51 (-4.43%) | 14,000 |
5 Mar 2004 | EUR | 11.5 | 11.51 | 11.5 | 11.51 | 1.151 | +0.11 (+0.96%) | 2,000 |
4 Mar 2004 | EUR | 11.5 | 11.5 | 11.4 | 11.4 | 1.14 | -0.22 (-1.89%) | 2,000 |
3 Mar 2004 | EUR | 11.75 | 12.8 | 11.4 | 11.62 | 1.162 | -0.03 (-0.26%) | 29,000 |
2 Mar 2004 | EUR | 0 | 0 | 0 | 11.65 | 1.165 | 0.0 (0.0%) | 0 |
1 Mar 2004 | EUR | 11.5 | 12 | 11.3 | 11.65 | 1.165 | -0.85 (-6.80%) | 11,000 |
27 Feb 2004 | EUR | 12 | 12.5 | 11.45 | 12.5 | 1.25 | +0.4 (+3.31%) | 20,150 |
26 Feb 2004 | EUR | 13 | 13.86 | 12 | 12.1 | 1.21 | -0.5 (-3.97%) | 12,500 |
25 Feb 2004 | EUR | 12.75 | 12.75 | 12.6 | 12.6 | 1.26 | +0.1 (+0.80%) | 2,000 |
24 Feb 2004 | EUR | 12.5 | 12.5 | 12.5 | 12.5 | 1.25 | 0.0 (0.0%) | 1,000 |
23 Feb 2004 | EUR | 12.1 | 12.5 | 12.1 | 12.5 | 1.25 | -0.25 (-1.96%) | 15,000 |
20 Feb 2004 | EUR | 12.35 | 12.75 | 12.35 | 12.75 | 1.275 | -0.4 (-3.04%) | 2,000 |
19 Feb 2004 | EUR | 13.2 | 13.2 | 13.15 | 13.15 | 1.315 | -0.05 (-0.38%) | 4,000 |
18 Feb 2004 | EUR | 13.2 | 13.2 | 13.2 | 13.2 | 1.32 | -0.45 (-3.30%) | 1,000 |
17 Feb 2004 | EUR | 13.2 | 14 | 13.2 | 13.65 | 1.365 | +0.15 (+1.11%) | 12,500 |
16 Feb 2004 | EUR | 13.95 | 13.95 | 13.4 | 13.5 | 1.35 | -0.5 (-3.57%) | 12,500 |
13 Feb 2004 | EUR | 13.5 | 14 | 13.5 | 14 | 1.4 | +0.98 (+7.53%) | 4,500 |
12 Feb 2004 | EUR | 12.25 | 14.35 | 12.25 | 13.02 | 1.302 | -0.05 (-0.38%) | 36,930 |