Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.03 | 15.12 | 15.00 | 15.12 | 4,200 | +0.04(+0.27%) |
Jan 28, 2005 | 15.12 | 15.12 | 15.05 | 15.08 | 7,000 | +0.08(+0.53%) |
Jan 27, 2005 | 15.14 | 15.14 | 15.00 | 15.00 | 17,400 | -0.10(-0.66%) |
Jan 26, 2005 | 15.17 | 15.26 | 15.10 | 15.10 | 9,900 | -0.09(-0.59%) |
Jan 25, 2005 | 15.20 | 15.20 | 15.19 | 15.19 | 1,000 | -0.04(-0.26%) |
Jan 24, 2005 | 15.20 | 15.35 | 15.18 | 15.23 | 7,700 | -0.02(-0.13%) |
Jan 21, 2005 | 15.35 | 15.45 | 15.25 | 15.25 | 8,800 | +0.00(+0.00%) |
Jan 20, 2005 | 15.26 | 15.29 | 15.16 | 15.25 | 9,800 | -0.10(-0.65%) |
Jan 19, 2005 | 15.47 | 15.47 | 15.20 | 15.35 | 6,000 | -0.10(-0.65%) |
Jan 18, 2005 | 15.42 | 15.45 | 15.38 | 15.45 | 4,600 | +0.04(+0.26%) |
Jan 14, 2005 | 15.42 | 15.49 | 15.41 | 15.41 | 8,300 | -0.07(-0.45%) |
Jan 13, 2005 | 15.53 | 15.53 | 15.48 | 15.48 | 1,100 | -0.04(-0.26%) |
Jan 12, 2005 | 15.40 | 15.52 | 15.30 | 15.52 | 3,900 | +0.19(+1.24%) |
Jan 11, 2005 | 15.45 | 15.55 | 15.31 | 15.33 | 9,700 | -0.26(-1.67%) |
Jan 10, 2005 | 15.70 | 15.70 | 15.55 | 15.59 | 3,600 | +0.01(+0.06%) |
Jan 07, 2005 | 15.54 | 15.58 | 15.40 | 15.58 | 4,500 | -0.02(-0.13%) |
Jan 06, 2005 | 15.40 | 15.65 | 15.18 | 15.60 | 16,300 | +0.14(+0.91%) |
Jan 05, 2005 | 15.46 | 15.46 | 15.46 | 15.46 | 2,000 | +0.17(+1.11%) |
Jan 04, 2005 | 15.35 | 15.35 | 15.29 | 15.29 | 600 | +0.03(+0.20%) |
Jan 03, 2005 | 15.45 | 15.45 | 15.25 | 15.26 | 7,100 | -0.24(-1.55%) |
Dec 31, 2004 | 15.60 | 15.70 | 15.50 | 15.50 | 1,300 | +0.05(+0.32%) |
Dec 30, 2004 | 15.18 | 15.45 | 15.15 | 15.45 | 7,400 | +0.27(+1.78%) |
Dec 29, 2004 | 15.13 | 15.19 | 15.13 | 15.18 | 2,500 | -0.02(-0.13%) |
Dec 28, 2004 | 15.16 | 15.40 | 15.16 | 15.20 | 11,600 | +0.04(+0.26%) |
Dec 27, 2004 | 15.20 | 15.29 | 15.13 | 15.16 | 9,400 | +0.01(+0.07%) |
Dec 23, 2004 | 15.10 | 15.25 | 15.05 | 15.15 | 6,300 | +0.03(+0.20%) |
Dec 22, 2004 | 15.20 | 15.35 | 15.09 | 15.12 | 4,000 | +0.00(+0.00%) |
Dec 21, 2004 | 15.16 | 15.19 | 15.11 | 15.12 | 5,700 | -0.02(-0.13%) |
Dec 20, 2004 | 15.18 | 15.35 | 15.13 | 15.14 | 8,900 | -0.04(-0.26%) |
Dec 17, 2004 | 15.33 | 15.33 | 15.18 | 15.18 | 5,600 | -0.15(-0.98%) |
Dec 16, 2004 | 15.40 | 15.40 | 15.30 | 15.33 | 3,400 | -0.07(-0.45%) |
Dec 15, 2004 | 15.30 | 15.40 | 15.25 | 15.40 | 4,800 | +0.02(+0.13%) |
Dec 14, 2004 | 15.20 | 15.38 | 15.20 | 15.38 | 5,700 | +0.15(+0.98%) |
Dec 13, 2004 | 15.20 | 15.23 | 15.20 | 15.23 | 5,400 | +0.05(+0.33%) |
Dec 10, 2004 | 15.18 | 15.18 | 15.18 | 15.18 | 4,900 | +0.00(+0.00%) |
Dec 09, 2004 | 15.14 | 15.18 | 15.10 | 15.18 | 2,300 | +0.05(+0.33%) |
Dec 08, 2004 | 15.04 | 15.13 | 15.04 | 15.13 | 3,300 | +0.08(+0.53%) |
Dec 07, 2004 | 15.00 | 15.05 | 15.00 | 15.05 | 4,700 | -0.05(-0.33%) |
Dec 06, 2004 | 15.15 | 15.18 | 15.10 | 15.10 | 3,000 | -0.03(-0.20%) |
Dec 03, 2004 | 15.10 | 15.15 | 15.10 | 15.13 | 11,900 | +0.22(+1.48%) |
Dec 02, 2004 | 15.32 | 15.32 | 14.91 | 14.91 | 22,900 | -0.37(-2.42%) |
Dec 01, 2004 | 15.58 | 15.58 | 15.28 | 15.28 | 8,600 | -0.26(-1.67%) |
Nov 30, 2004 | 15.60 | 15.75 | 15.54 | 15.54 | 5,000 | -0.06(-0.38%) |
Nov 29, 2004 | 15.80 | 15.80 | 15.60 | 15.60 | 2,200 | -0.35(-2.19%) |
Nov 26, 2004 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 15.90 | 16.05 | 15.90 | 15.95 | 2,500 | +0.05(+0.31%) |
Nov 23, 2004 | 15.61 | 15.90 | 15.61 | 15.90 | 6,100 | +0.22(+1.40%) |
Nov 22, 2004 | 15.55 | 15.68 | 15.55 | 15.68 | 4,800 | +0.14(+0.90%) |
Nov 19, 2004 | 15.45 | 15.60 | 15.38 | 15.54 | 6,600 | +0.14(+0.91%) |
Nov 18, 2004 | 15.40 | 15.45 | 15.39 | 15.40 | 3,800 | -0.03(-0.19%) |
Nov 17, 2004 | 15.50 | 15.50 | 15.43 | 15.43 | 10,200 | -0.07(-0.45%) |
Nov 16, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 2,400 | +0.00(+0.00%) |
Nov 15, 2004 | 15.49 | 15.50 | 15.49 | 15.50 | 4,700 | +0.01(+0.06%) |
Nov 12, 2004 | 15.40 | 15.49 | 15.35 | 15.49 | 4,700 | +0.14(+0.91%) |
Nov 11, 2004 | 15.49 | 15.50 | 15.35 | 15.35 | 8,200 | -0.07(-0.45%) |
Nov 10, 2004 | 15.41 | 15.44 | 15.28 | 15.42 | 9,900 | +0.02(+0.13%) |
Nov 09, 2004 | 15.28 | 15.41 | 15.28 | 15.40 | 9,100 | +0.10(+0.65%) |
Nov 08, 2004 | 15.69 | 15.69 | 15.30 | 15.30 | 7,700 | -0.49(-3.10%) |
Nov 05, 2004 | 15.75 | 15.84 | 15.65 | 15.79 | 3,400 | -0.21(-1.31%) |
Nov 04, 2004 | 15.90 | 16.00 | 15.80 | 16.00 | 4,400 | +0.18(+1.14%) |
Nov 03, 2004 | 15.82 | 15.90 | 15.81 | 15.82 | 5,900 | +0.00(+0.00%) |
Nov 02, 2004 | 16.04 | 16.04 | 15.82 | 15.82 | 3,400 | -0.16(-1.00%) |