Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.10 | 14.33 | 14.04 | 14.33 | 83,200 | +0.33(+2.36%) |
Jan 28, 2005 | 13.89 | 14.01 | 13.85 | 14.00 | 77,900 | +0.16(+1.16%) |
Jan 27, 2005 | 14.01 | 14.02 | 13.84 | 13.84 | 56,900 | -0.26(-1.84%) |
Jan 26, 2005 | 13.97 | 14.10 | 13.87 | 14.10 | 96,100 | +0.13(+0.93%) |
Jan 25, 2005 | 14.05 | 14.17 | 13.86 | 13.97 | 47,800 | -0.03(-0.21%) |
Jan 24, 2005 | 13.70 | 14.13 | 13.70 | 14.00 | 143,300 | +0.25(+1.82%) |
Jan 21, 2005 | 14.10 | 14.26 | 13.72 | 13.75 | 216,700 | -0.35(-2.48%) |
Jan 20, 2005 | 14.18 | 14.21 | 13.99 | 14.10 | 292,800 | -0.08(-0.56%) |
Jan 19, 2005 | 14.65 | 14.65 | 14.15 | 14.18 | 115,900 | -0.37(-2.54%) |
Jan 18, 2005 | 14.50 | 14.78 | 14.47 | 14.55 | 67,300 | -0.02(-0.14%) |
Jan 14, 2005 | 14.63 | 14.70 | 14.39 | 14.57 | 54,600 | +0.04(+0.28%) |
Jan 13, 2005 | 14.59 | 14.67 | 14.46 | 14.53 | 33,700 | +0.03(+0.21%) |
Jan 12, 2005 | 14.93 | 14.93 | 14.50 | 14.50 | 193,400 | -0.28(-1.89%) |
Jan 11, 2005 | 15.05 | 15.19 | 14.76 | 14.78 | 201,900 | -0.34(-2.25%) |
Jan 10, 2005 | 15.12 | 15.15 | 15.00 | 15.12 | 121,400 | +0.08(+0.53%) |
Jan 07, 2005 | 15.13 | 15.13 | 15.00 | 15.04 | 82,400 | -0.10(-0.66%) |
Jan 06, 2005 | 15.20 | 15.33 | 15.01 | 15.14 | 59,600 | +0.00(+0.00%) |
Jan 05, 2005 | 15.55 | 15.55 | 15.14 | 15.14 | 142,400 | -0.44(-2.82%) |
Jan 04, 2005 | 15.80 | 15.95 | 15.26 | 15.58 | 157,000 | -0.16(-1.02%) |
Jan 03, 2005 | 15.90 | 15.95 | 15.70 | 15.74 | 220,400 | -0.17(-1.07%) |
Dec 31, 2004 | 15.97 | 16.00 | 15.85 | 15.91 | 143,600 | -0.01(-0.06%) |
Dec 30, 2004 | 15.95 | 15.95 | 15.81 | 15.92 | 54,400 | -0.03(-0.19%) |
Dec 29, 2004 | 16.00 | 16.08 | 15.93 | 15.95 | 57,100 | +0.08(+0.50%) |
Dec 28, 2004 | 15.98 | 16.04 | 15.77 | 15.87 | 83,000 | -0.13(-0.81%) |
Dec 27, 2004 | 15.99 | 16.00 | 15.84 | 16.00 | 72,900 | +0.08(+0.50%) |
Dec 23, 2004 | 15.92 | 16.00 | 15.81 | 15.92 | 41,300 | -0.08(-0.50%) |
Dec 22, 2004 | 15.75 | 16.30 | 15.75 | 16.00 | 192,100 | +0.15(+0.95%) |
Dec 21, 2004 | 15.80 | 15.91 | 15.76 | 15.85 | 110,200 | +0.10(+0.63%) |
Dec 20, 2004 | 15.98 | 15.98 | 15.66 | 15.75 | 108,500 | -0.08(-0.51%) |
Dec 17, 2004 | 15.84 | 15.85 | 15.76 | 15.83 | 104,400 | -0.02(-0.13%) |
Dec 16, 2004 | 15.75 | 15.93 | 15.75 | 15.85 | 48,800 | +0.10(+0.63%) |
Dec 15, 2004 | 15.95 | 16.00 | 15.70 | 15.75 | 85,800 | -0.17(-1.07%) |
Dec 14, 2004 | 15.72 | 16.05 | 15.72 | 15.92 | 156,900 | +0.20(+1.27%) |
Dec 13, 2004 | 15.70 | 15.90 | 15.61 | 15.72 | 129,400 | +0.15(+0.96%) |
Dec 10, 2004 | 15.92 | 15.93 | 15.55 | 15.57 | 215,700 | -0.33(-2.08%) |
Dec 09, 2004 | 16.20 | 16.20 | 15.85 | 15.90 | 133,500 | -0.37(-2.27%) |
Dec 08, 2004 | 16.47 | 16.51 | 16.26 | 16.27 | 142,600 | -0.20(-1.21%) |
Dec 07, 2004 | 16.40 | 16.66 | 16.30 | 16.47 | 217,900 | +0.05(+0.30%) |
Dec 06, 2004 | 16.10 | 16.54 | 16.10 | 16.42 | 280,300 | +0.14(+0.86%) |
Dec 03, 2004 | 16.00 | 16.37 | 15.90 | 16.28 | 263,500 | +0.28(+1.75%) |
Dec 02, 2004 | 16.00 | 16.08 | 15.86 | 16.00 | 174,600 | +0.02(+0.13%) |
Dec 01, 2004 | 16.05 | 16.10 | 15.88 | 15.98 | 183,500 | -0.02(-0.12%) |
Nov 30, 2004 | 16.00 | 16.00 | 15.73 | 16.00 | 179,800 | +0.02(+0.13%) |
Nov 29, 2004 | 16.00 | 16.07 | 15.81 | 15.98 | 144,400 | -0.02(-0.12%) |
Nov 26, 2004 | 15.72 | 16.15 | 15.70 | 16.00 | 75,400 | +0.39(+2.50%) |
Nov 24, 2004 | 15.65 | 15.69 | 15.54 | 15.61 | 89,800 | +0.01(+0.06%) |
Nov 23, 2004 | 15.65 | 15.71 | 15.46 | 15.60 | 154,400 | -0.05(-0.32%) |
Nov 22, 2004 | 15.48 | 15.72 | 15.35 | 15.65 | 138,100 | +0.15(+0.97%) |
Nov 19, 2004 | 15.63 | 15.64 | 15.40 | 15.50 | 106,000 | -0.14(-0.90%) |
Nov 18, 2004 | 15.41 | 15.68 | 15.00 | 15.64 | 120,800 | +0.13(+0.84%) |
Nov 17, 2004 | 15.70 | 15.80 | 15.40 | 15.51 | 101,200 | -0.09(-0.58%) |
Nov 16, 2004 | 15.70 | 15.91 | 15.45 | 15.60 | 135,800 | -0.05(-0.32%) |
Nov 15, 2004 | 15.72 | 15.87 | 15.41 | 15.65 | 167,000 | -0.07(-0.45%) |
Nov 12, 2004 | 14.66 | 15.91 | 14.66 | 15.72 | 333,100 | +1.68(+11.97%) |
Nov 11, 2004 | 13.60 | 14.08 | 13.50 | 14.04 | 322,800 | +0.54(+4.00%) |
Nov 10, 2004 | 13.47 | 13.60 | 13.20 | 13.50 | 347,800 | +0.04(+0.30%) |
Nov 09, 2004 | 13.54 | 13.82 | 13.31 | 13.46 | 205,400 | -0.05(-0.37%) |
Nov 08, 2004 | 13.60 | 13.64 | 13.13 | 13.51 | 148,900 | -0.13(-0.95%) |
Nov 05, 2004 | 11.55 | 14.12 | 11.55 | 13.64 | 473,000 | +2.43(+21.68%) |
Nov 04, 2004 | 11.00 | 11.35 | 10.70 | 11.21 | 126,100 | +0.12(+1.08%) |
Nov 03, 2004 | 11.29 | 11.30 | 10.99 | 11.09 | 117,300 | -0.21(-1.86%) |
Nov 02, 2004 | 11.60 | 11.62 | 11.15 | 11.30 | 310,400 | -0.30(-2.59%) |