Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2003 | EUR | 7.38 | 7.38 | 7.1 | 7.17 | 7.17 | -0.21 (-2.85%) | 54,000 |
17 Oct 2003 | EUR | 7.41 | 7.52 | 7.31 | 7.38 | 7.38 | -0.03 (-0.40%) | 55,680 |
16 Oct 2003 | EUR | 7.54 | 7.54 | 7.41 | 7.41 | 7.41 | -0.14 (-1.85%) | 41,300 |
15 Oct 2003 | EUR | 7.55 | 7.8 | 7.55 | 7.55 | 7.55 | -0.04 (-0.53%) | 74,163 |
14 Oct 2003 | EUR | 7.66 | 7.74 | 7.54 | 7.59 | 7.59 | -0.16 (-2.06%) | 76,142 |
13 Oct 2003 | EUR | 7.63 | 7.78 | 7.48 | 7.75 | 7.75 | +0.15 (+1.97%) | 267,385 |
10 Oct 2003 | EUR | 7.4 | 7.68 | 7.4 | 7.6 | 7.6 | +0.12 (+1.60%) | 157,017 |
9 Oct 2003 | EUR | 7.6 | 7.6 | 7.47 | 7.48 | 7.48 | -0.07 (-0.93%) | 46,465 |
8 Oct 2003 | EUR | 7.51 | 7.56 | 7.42 | 7.55 | 7.55 | -0.02 (-0.26%) | 69,200 |
7 Oct 2003 | EUR | 0 | 0 | 0 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
6 Oct 2003 | EUR | 0 | 0 | 0 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
3 Oct 2003 | EUR | 0 | 0 | 0 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
2 Oct 2003 | EUR | 0 | 0 | 0 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
1 Oct 2003 | EUR | 0 | 0 | 0 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
30 Sep 2003 | EUR | 7.5 | 7.57 | 7.36 | 7.57 | 7.57 | +0.09 (+1.20%) | 201,089 |
29 Sep 2003 | EUR | 7.51 | 7.51 | 7.32 | 7.48 | 7.48 | -0.03 (-0.40%) | 108,200 |
26 Sep 2003 | EUR | 7.68 | 7.68 | 7.46 | 7.51 | 7.51 | -0.08 (-1.05%) | 161,240 |
25 Sep 2003 | EUR | 7.9 | 7.9 | 7.52 | 7.59 | 7.59 | -0.31 (-3.92%) | 606,945 |
24 Sep 2003 | EUR | 7.74 | 7.9 | 7.18 | 7.9 | 7.9 | +0.72 (+10.03%) | 1,118,846 |
23 Sep 2003 | EUR | 7.1 | 7.18 | 7.08 | 7.18 | 7.18 | +0.08 (+1.13%) | 47,651 |
22 Sep 2003 | EUR | 7.13 | 7.18 | 7.08 | 7.1 | 7.1 | -0.02 (-0.28%) | 52,100 |
19 Sep 2003 | EUR | 7.22 | 7.22 | 7.08 | 7.12 | 7.12 | -0.01 (-0.14%) | 27,200 |
18 Sep 2003 | EUR | 7.12 | 7.15 | 7.09 | 7.13 | 7.13 | +0.02 (+0.28%) | 43,450 |
17 Sep 2003 | EUR | 7.14 | 7.21 | 7.1 | 7.11 | 7.11 | -0.13 (-1.80%) | 51,400 |
16 Sep 2003 | EUR | 7.21 | 7.24 | 7.08 | 7.24 | 7.24 | +0.02 (+0.28%) | 82,525 |
15 Sep 2003 | EUR | 7.28 | 7.42 | 7.2 | 7.22 | 7.22 | -0.1 (-1.37%) | 61,570 |
12 Sep 2003 | EUR | 7.45 | 7.49 | 7.31 | 7.32 | 7.32 | -0.14 (-1.88%) | 67,195 |
11 Sep 2003 | EUR | 7.59 | 7.59 | 7.45 | 7.46 | 7.46 | -0.05 (-0.67%) | 22,500 |
10 Sep 2003 | EUR | 7.47 | 7.51 | 7.42 | 7.51 | 7.51 | 0.0 (0.0%) | 50,206 |
9 Sep 2003 | EUR | 7.48 | 7.58 | 7.46 | 7.51 | 7.51 | -0.06 (-0.79%) | 41,199 |