Eni ADR [Cdi] (NY: E )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.23	13.34	13.22	13.28	381,707	+0.01(+0.10%)
May 29, 2003	13.29	13.39	13.25	13.27	480,192	+0.08(+0.57%)
May 28, 2003	13.18	13.26	13.14	13.19	245,295	-0.05(-0.37%)
May 27, 2003	13.04	13.29	13.04	13.24	444,101	+0.23(+1.78%)
May 23, 2003	12.98	13.08	12.95	13.01	368,249	+0.11(+0.86%)
May 22, 2003	12.77	12.90	12.75	12.90	245,907	+0.27(+2.16%)
May 21, 2003	12.50	12.68	12.50	12.63	234,896	+0.13(+1.03%)
May 20, 2003	12.49	12.58	12.46	12.50	296,679	-0.00(-0.04%)
May 19, 2003	12.73	12.73	12.46	12.50	182,901	-0.12(-0.95%)
May 16, 2003	12.54	12.67	12.51	12.62	170,667	+0.22(+1.78%)
May 15, 2003	12.41	12.47	12.36	12.40	183,513	+0.08(+0.62%)
May 14, 2003	12.36	12.37	12.24	12.32	309,525	-0.00(-0.03%)
May 13, 2003	12.36	12.36	12.25	12.33	319,924	-0.26(-2.08%)
May 12, 2003	12.36	12.59	12.36	12.59	433,702	+0.00(+0.00%)
May 09, 2003	12.46	12.60	12.46	12.59	514,448	+0.23(+1.85%)
May 08, 2003	12.46	12.49	12.34	12.36	234,896	-0.02(-0.20%)
May 07, 2003	12.36	12.44	12.34	12.38	385,989	+0.07(+0.54%)
May 06, 2003	12.23	12.40	12.19	12.32	708,360	+0.22(+1.84%)
May 05, 2003	12.02	12.11	12.00	12.09	1,613,692	+0.29(+2.47%)
May 02, 2003	11.66	11.87	11.66	11.80	548,704	+0.23(+1.98%)
May 01, 2003	11.67	11.76	11.55	11.57	493,038	-0.04(-0.35%)
Apr 30, 2003	11.70	11.74	11.62	11.62	210,428	+0.06(+0.52%)
Apr 29, 2003	11.57	11.58	11.48	11.55	225,109	-0.20(-1.70%)
Apr 28, 2003	11.48	11.77	11.47	11.75	286,280	+0.36(+3.17%)
Apr 25, 2003	11.32	11.45	11.24	11.39	502,214	-0.31(-2.67%)
Apr 24, 2003	11.77	11.77	11.66	11.70	223,886	-0.11(-0.97%)
Apr 23, 2003	11.82	11.85	11.69	11.82	446,548	-0.13(-1.09%)
Apr 22, 2003	11.80	11.97	11.79	11.95	239,178	+0.07(+0.55%)
Apr 21, 2003	11.77	11.89	11.77	11.88	137,634	+0.04(+0.35%)
Apr 17, 2003	11.80	11.90	11.79	11.84	154,762	+0.16(+1.33%)
Apr 16, 2003	11.87	11.87	11.63	11.69	342,557	-0.14(-1.22%)
Apr 15, 2003	11.79	11.86	11.75	11.83	226,944	+0.05(+0.39%)
Apr 14, 2003	11.66	11.79	11.63	11.79	291,785	+0.10(+0.84%)
Apr 11, 2003	11.72	11.76	11.68	11.69	314,419	-0.16(-1.31%)
Apr 10, 2003	11.77	11.84	11.72	11.84	283,221	-0.01(-0.12%)
Apr 09, 2003	11.86	11.97	11.81	11.86	406,175	-0.21(-1.71%)
Apr 08, 2003	11.87	12.06	11.78	12.06	1,545,180	+0.34(+2.93%)
Apr 07, 2003	11.88	11.90	11.72	11.72	1,687,097	+0.02(+0.14%)
Apr 04, 2003	11.71	11.77	11.65	11.70	847,219	+0.22(+1.91%)
Apr 03, 2003	11.62	11.65	11.43	11.49	1,148,180	+0.19(+1.68%)
Apr 02, 2003	11.22	11.41	11.19	11.30	736,499	+0.16(+1.47%)
Apr 01, 2003	11.08	11.17	11.05	11.13	445,936	+0.22(+1.99%)
Mar 31, 2003	10.95	10.99	10.84	10.92	430,032	-0.14(-1.30%)
Mar 28, 2003	10.97	11.12	10.97	11.06	360,297	+0.13(+1.20%)
Mar 27, 2003	10.80	10.99	10.72	10.93	1,133,499	-0.07(-0.67%)
Mar 26, 2003	11.15	11.15	11.00	11.00	478,357	-0.15(-1.36%)
Mar 25, 2003	11.12	11.29	11.05	11.15	609,263	+0.34(+3.15%)
Mar 24, 2003	11.05	11.08	10.81	10.81	748,733	-0.35(-3.15%)
Mar 21, 2003	11.25	11.28	11.15	11.17	1,298,661	-0.01(-0.07%)
Mar 20, 2003	11.18	11.21	11.03	11.17	6,864,003	-0.07(-0.58%)
Mar 19, 2003	11.18	11.24	11.12	11.24	940,810	+0.28(+2.58%)
Mar 18, 2003	11.12	11.12	10.84	10.96	847,830	-0.28(-2.52%)
Mar 17, 2003	10.84	11.26	10.77	11.24	712,031	+0.26(+2.38%)
Mar 14, 2003	10.71	10.99	10.60	10.98	769,531	-0.11(-0.99%)
Mar 13, 2003	10.89	11.09	10.74	11.09	1,436,908	+0.26(+2.38%)
Mar 12, 2003	10.92	10.92	10.60	10.83	1,004,428	-0.39(-3.50%)
Mar 11, 2003	11.36	11.42	11.20	11.22	473,463	-0.14(-1.19%)
Mar 10, 2003	11.51	11.56	11.30	11.36	660,647	-0.37(-3.14%)
Mar 07, 2003	11.74	11.82	11.62	11.72	504,049	-0.13(-1.12%)
Mar 06, 2003	11.81	11.88	11.75	11.86	479,581	-0.23(-1.92%)
Mar 05, 2003	11.97	12.09	11.93	12.09	455,112	+0.12(+1.00%)
Mar 04, 2003	11.91	12.04	11.88	11.97	817,245	+0.08(+0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.