Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2003 | EUR | 29 | 31 | 28.1 | 30.7 | 30.7 | +0.7 (+2.33%) | 21,542 |
3 Dec 2003 | EUR | 30 | 30.6 | 29.5 | 30 | 30 | +0.7 (+2.39%) | 20,541 |
2 Dec 2003 | EUR | 32 | 32 | 29 | 29.3 | 29.3 | -1.9 (-6.09%) | 17,087 |
1 Dec 2003 | EUR | 32.7 | 33.5 | 31 | 31.2 | 31.2 | -0.15 (-0.48%) | 61,538 |
28 Nov 2003 | EUR | 27.75 | 32.1 | 27.75 | 31.35 | 31.35 | +2.5 (+8.67%) | 81,465 |
27 Nov 2003 | EUR | 26.9 | 29.9 | 26.25 | 28.85 | 28.85 | +3.1 (+12.04%) | 47,951 |
26 Nov 2003 | EUR | 0 | 0 | 0 | 25.75 | 25.75 | 0.0 (0.0%) | 0 |
25 Nov 2003 | EUR | 24.8 | 26.5 | 24.15 | 25.75 | 25.75 | +2 (+8.42%) | 16,342 |
24 Nov 2003 | EUR | 23.65 | 24.3 | 23.65 | 23.75 | 23.75 | 0.0 (0.0%) | 2,300 |
21 Nov 2003 | EUR | 23.25 | 24 | 23.1 | 23.75 | 23.75 | -0.4 (-1.66%) | 5,049 |
20 Nov 2003 | EUR | 23.55 | 25.7 | 23.5 | 24.15 | 24.15 | +0.35 (+1.47%) | 10,164 |
19 Nov 2003 | EUR | 23.6 | 24 | 23.1 | 23.8 | 23.8 | +0.2 (+0.85%) | 14,791 |
18 Nov 2003 | EUR | 25 | 25 | 23.6 | 23.6 | 23.6 | -0.3 (-1.26%) | 11,375 |
17 Nov 2003 | EUR | 24.1 | 24.1 | 23.5 | 23.9 | 23.9 | -0.1 (-0.42%) | 5,825 |
14 Nov 2003 | EUR | 25.75 | 25.75 | 24 | 24 | 24 | -0.85 (-3.42%) | 6,930 |
13 Nov 2003 | EUR | 26.5 | 27 | 24.5 | 24.85 | 24.85 | -0.9 (-3.50%) | 20,275 |
12 Nov 2003 | EUR | 27.5 | 27.5 | 25.5 | 25.75 | 25.75 | -0.05 (-0.19%) | 30,775 |
11 Nov 2003 | EUR | 25.5 | 28.9 | 24.6 | 25.8 | 25.8 | +1.3 (+5.31%) | 47,139 |
10 Nov 2003 | EUR | 24.5 | 25.5 | 24.05 | 24.5 | 24.5 | +0.6 (+2.51%) | 22,475 |
7 Nov 2003 | EUR | 22.5 | 24.25 | 22.1 | 23.9 | 23.9 | +1.4 (+6.22%) | 11,859 |
6 Nov 2003 | EUR | 22.85 | 23 | 22 | 22.5 | 22.5 | -0.05 (-0.22%) | 13,700 |
5 Nov 2003 | EUR | 22.55 | 23 | 22.5 | 22.55 | 22.55 | -0.45 (-1.96%) | 7,530 |
4 Nov 2003 | EUR | 25.8 | 25.8 | 22.6 | 23 | 23 | -1.5 (-6.12%) | 12,615 |
3 Nov 2003 | EUR | 23.45 | 26 | 23.3 | 24.5 | 24.5 | +2.5 (+11.36%) | 35,050 |
31 Oct 2003 | EUR | 21.5 | 22 | 21.2 | 22 | 22 | 0.0 (0.0%) | 6,025 |
30 Oct 2003 | EUR | 22.5 | 22.5 | 20.5 | 22 | 22 | 0.0 (0.0%) | 6,750 |
29 Oct 2003 | EUR | 22 | 22 | 21.75 | 22 | 22 | -0.45 (-2.00%) | 1,450 |
28 Oct 2003 | EUR | 22.25 | 22.5 | 22.1 | 22.45 | 22.45 | +0.05 (+0.22%) | 3,075 |
27 Oct 2003 | EUR | 22.25 | 22.4 | 22.25 | 22.4 | 22.4 | -0.25 (-1.10%) | 600 |
24 Oct 2003 | EUR | 22 | 23.5 | 21.7 | 22.65 | 22.65 | +0.65 (+2.95%) | 2,255 |