Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2000 | EUR | 15.03 | 15.38 | 14.86 | 15.3 | 15.3 | +0.3 (+2%) | 512,240 |
17 Oct 2000 | EUR | 14.88 | 15.15 | 14.8 | 15 | 15 | +0.1 (+0.67%) | 426,250 |
16 Oct 2000 | EUR | 15.15 | 15.35 | 14.8 | 14.9 | 14.9 | -0.25 (-1.65%) | 788,280 |
13 Oct 2000 | EUR | 15.4 | 15.6 | 15.14 | 15.15 | 15.15 | -0.21 (-1.37%) | 1,024,940 |
12 Oct 2000 | EUR | 15.32 | 15.6 | 15.2 | 15.36 | 15.36 | +0.09 (+0.59%) | 1,042,163 |
11 Oct 2000 | EUR | 15.45 | 15.68 | 15.24 | 15.27 | 15.27 | -0.15 (-0.97%) | 2,218,958 |
10 Oct 2000 | EUR | 14.76 | 15.49 | 14.71 | 15.42 | 15.42 | +0.66 (+4.47%) | 1,898,021 |
9 Oct 2000 | EUR | 14.95 | 15 | 14.5 | 14.76 | 14.76 | -0.19 (-1.27%) | 461,354 |
6 Oct 2000 | EUR | 0 | 0 | 0 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
5 Oct 2000 | EUR | 0 | 0 | 0 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
4 Oct 2000 | EUR | 0 | 0 | 0 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
3 Oct 2000 | EUR | 0 | 0 | 0 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
2 Oct 2000 | EUR | 0 | 0 | 0 | 14.95 | 14.95 | 0.0 (0.0%) | 0 |
29 Sep 2000 | EUR | 14.68 | 15.15 | 14.65 | 14.95 | 14.95 | +0.25 (+1.70%) | 783,371 |
28 Sep 2000 | EUR | 15.23 | 15.27 | 14.68 | 14.7 | 14.7 | -0.48 (-3.16%) | 715,020 |
27 Sep 2000 | EUR | 14.88 | 15.18 | 14.85 | 15.18 | 15.18 | +0.33 (+2.22%) | 849,211 |
26 Sep 2000 | EUR | 14.9 | 14.99 | 14.61 | 14.85 | 14.85 | -0.01 (-0.07%) | 561,146 |
25 Sep 2000 | EUR | 14.68 | 15.1 | 14.68 | 14.86 | 14.86 | +0.18 (+1.23%) | 1,081,341 |
22 Sep 2000 | EUR | 14.6 | 15.05 | 14.52 | 14.68 | 14.68 | -0.06 (-0.41%) | 1,509,659 |
21 Sep 2000 | EUR | 14.51 | 15.05 | 14.35 | 14.74 | 14.74 | +0.24 (+1.66%) | 2,541,503 |
20 Sep 2000 | EUR | 14.01 | 14.56 | 14.01 | 14.5 | 14.5 | +0.4 (+2.84%) | 860,218 |
19 Sep 2000 | EUR | 14.08 | 14.1 | 13.78 | 14.1 | 14.1 | 0.0 (0.0%) | 932,259 |
18 Sep 2000 | EUR | 14.42 | 14.49 | 14.08 | 14.1 | 14.1 | -0.3 (-2.08%) | 458,626 |
15 Sep 2000 | EUR | 14.2 | 14.4 | 14.09 | 14.4 | 14.4 | +0.13 (+0.91%) | 592,730 |
14 Sep 2000 | EUR | 14.5 | 14.53 | 14.2 | 14.27 | 14.27 | -0.22 (-1.52%) | 688,358 |
13 Sep 2000 | EUR | 14.56 | 14.72 | 14.31 | 14.49 | 14.49 | -0.07 (-0.48%) | 741,196 |
12 Sep 2000 | EUR | 14.45 | 14.67 | 14.25 | 14.56 | 14.56 | +0.13 (+0.90%) | 532,244 |
11 Sep 2000 | EUR | 14.11 | 14.55 | 14.11 | 14.43 | 14.43 | +0.15 (+1.05%) | 496,359 |
8 Sep 2000 | EUR | 14.3 | 14.45 | 14.1 | 14.28 | 14.28 | +0.03 (+0.21%) | 650,254 |
7 Sep 2000 | EUR | 14.1 | 14.55 | 14.05 | 14.25 | 14.25 | +0.2 (+1.42%) | 1,048,069 |