Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.97 | 15.97 | 15.96 | 15.96 | 500 | +0.01(+0.06%) |
Jan 28, 2005 | 15.81 | 15.95 | 15.74 | 15.95 | 5,800 | +0.14(+0.89%) |
Jan 27, 2005 | 15.80 | 15.81 | 15.80 | 15.81 | 2,900 | -0.01(-0.06%) |
Jan 26, 2005 | 15.87 | 15.87 | 15.82 | 15.82 | 1,200 | -0.01(-0.06%) |
Jan 25, 2005 | 15.87 | 15.87 | 15.83 | 15.83 | 2,800 | +0.01(+0.06%) |
Jan 24, 2005 | 15.93 | 15.93 | 15.78 | 15.82 | 2,600 | -0.12(-0.75%) |
Jan 21, 2005 | 16.09 | 16.09 | 15.85 | 15.94 | 8,200 | -0.06(-0.38%) |
Jan 20, 2005 | 16.02 | 16.06 | 16.00 | 16.00 | 5,400 | -0.07(-0.44%) |
Jan 19, 2005 | 16.17 | 16.18 | 15.99 | 16.07 | 4,900 | -0.02(-0.12%) |
Jan 18, 2005 | 16.15 | 16.22 | 16.09 | 16.09 | 5,100 | -0.10(-0.62%) |
Jan 14, 2005 | 16.38 | 16.50 | 16.19 | 16.19 | 6,500 | -0.24(-1.46%) |
Jan 13, 2005 | 16.29 | 16.43 | 16.29 | 16.43 | 800 | +0.13(+0.80%) |
Jan 12, 2005 | 16.70 | 16.70 | 16.20 | 16.30 | 5,500 | +0.10(+0.62%) |
Jan 11, 2005 | 16.24 | 16.40 | 16.20 | 16.20 | 6,600 | -0.04(-0.25%) |
Jan 10, 2005 | 16.15 | 16.50 | 16.15 | 16.24 | 5,400 | +0.13(+0.81%) |
Jan 07, 2005 | 16.00 | 16.60 | 16.00 | 16.11 | 14,400 | +0.31(+1.96%) |
Jan 06, 2005 | 15.90 | 16.50 | 15.70 | 15.80 | 12,100 | +0.09(+0.57%) |
Jan 05, 2005 | 15.71 | 15.71 | 15.71 | 15.71 | 400 | +0.05(+0.32%) |
Jan 04, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 1,000 | -0.14(-0.89%) |
Dec 31, 2004 | 15.95 | 15.97 | 15.70 | 15.80 | 2,300 | +0.00(+0.00%) |
Dec 30, 2004 | 16.00 | 16.00 | 15.80 | 15.80 | 1,700 | -0.14(-0.88%) |
Dec 29, 2004 | 15.90 | 15.98 | 15.80 | 15.94 | 3,200 | +0.14(+0.89%) |
Dec 28, 2004 | 15.74 | 15.95 | 15.58 | 15.80 | 8,500 | +0.09(+0.57%) |
Dec 27, 2004 | 15.73 | 15.73 | 15.71 | 15.71 | 2,300 | +0.00(+0.00%) |
Dec 23, 2004 | 15.70 | 15.71 | 15.70 | 15.71 | 3,300 | +0.01(+0.06%) |
Dec 22, 2004 | 15.60 | 16.10 | 15.60 | 15.70 | 19,300 | +0.19(+1.23%) |
Dec 21, 2004 | 15.52 | 15.60 | 15.51 | 15.51 | 4,400 | +0.01(+0.06%) |
Dec 20, 2004 | 15.46 | 15.61 | 15.46 | 15.50 | 8,000 | +0.03(+0.19%) |
Dec 17, 2004 | 15.55 | 15.56 | 15.47 | 15.47 | 3,400 | -0.01(-0.06%) |
Dec 16, 2004 | 15.35 | 15.48 | 15.35 | 15.48 | 2,500 | -0.01(-0.06%) |
Dec 15, 2004 | 15.47 | 15.49 | 15.47 | 15.49 | 5,500 | +0.02(+0.13%) |
Dec 14, 2004 | 15.48 | 15.58 | 15.47 | 15.47 | 3,800 | +0.00(+0.00%) |
Dec 13, 2004 | 15.47 | 15.48 | 15.47 | 15.47 | 3,300 | +0.03(+0.19%) |
Dec 10, 2004 | 15.44 | 15.44 | 15.44 | 15.44 | 600 | +0.04(+0.26%) |
Dec 09, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 400 | +0.08(+0.52%) |
Dec 08, 2004 | 15.32 | 15.32 | 15.32 | 15.32 | 400 | -0.07(-0.45%) |
Dec 07, 2004 | 15.32 | 15.39 | 15.25 | 15.39 | 3,900 | +0.06(+0.39%) |
Dec 06, 2004 | 15.41 | 15.50 | 15.33 | 15.33 | 2,000 | +0.03(+0.20%) |
Dec 03, 2004 | 15.29 | 15.30 | 15.28 | 15.30 | 7,200 | +0.03(+0.20%) |
Dec 02, 2004 | 15.27 | 15.27 | 15.27 | 15.27 | 900 | +0.05(+0.33%) |
Dec 01, 2004 | 15.30 | 15.35 | 15.22 | 15.22 | 3,900 | +0.02(+0.13%) |
Nov 30, 2004 | 15.40 | 15.40 | 15.20 | 15.20 | 5,700 | -0.08(-0.52%) |
Nov 29, 2004 | 15.65 | 15.65 | 15.28 | 15.28 | 6,500 | -0.30(-1.93%) |
Nov 26, 2004 | 15.58 | 15.58 | 15.58 | 15.58 | 100 | +0.07(+0.45%) |
Nov 24, 2004 | 15.54 | 15.54 | 15.51 | 15.51 | 1,400 | +0.11(+0.71%) |
Nov 23, 2004 | 15.20 | 15.40 | 15.20 | 15.40 | 3,200 | +0.29(+1.92%) |
Nov 22, 2004 | 15.14 | 15.14 | 15.11 | 15.11 | 400 | -0.19(-1.24%) |
Nov 19, 2004 | 15.30 | 15.30 | 15.22 | 15.30 | 3,000 | +0.01(+0.07%) |
Nov 18, 2004 | 15.20 | 15.29 | 15.18 | 15.29 | 2,400 | +0.04(+0.26%) |
Nov 17, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | +0.00(+0.00%) |
Nov 16, 2004 | 15.25 | 15.25 | 15.18 | 15.25 | 3,700 | +0.07(+0.46%) |
Nov 15, 2004 | 15.20 | 15.20 | 15.18 | 15.18 | 1,000 | -0.07(-0.46%) |
Nov 12, 2004 | 15.18 | 15.25 | 15.15 | 15.25 | 6,700 | +0.17(+1.13%) |
Nov 11, 2004 | 15.05 | 15.10 | 15.05 | 15.08 | 6,600 | +0.08(+0.53%) |
Nov 10, 2004 | 15.17 | 15.20 | 15.00 | 15.00 | 16,500 | -0.16(-1.06%) |
Nov 09, 2004 | 15.25 | 15.25 | 15.16 | 15.16 | 1,300 | -0.06(-0.39%) |
Nov 08, 2004 | 15.21 | 15.22 | 15.21 | 15.22 | 1,700 | -0.30(-1.93%) |
Nov 05, 2004 | 15.99 | 15.99 | 15.52 | 15.52 | 12,100 | -0.44(-2.76%) |
Nov 04, 2004 | 15.95 | 15.96 | 15.95 | 15.96 | 800 | +0.01(+0.06%) |
Nov 03, 2004 | 15.90 | 15.96 | 15.80 | 15.95 | 4,700 | +0.00(+0.00%) |
Nov 02, 2004 | 15.98 | 15.98 | 15.81 | 15.95 | 8,700 | +0.15(+0.95%) |