Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.68 | 15.70 | 15.43 | 15.47 | 14,700 | -0.18(-1.15%) |
Jan 28, 2005 | 15.66 | 15.66 | 15.50 | 15.65 | 6,100 | -0.04(-0.25%) |
Jan 27, 2005 | 15.78 | 15.78 | 15.65 | 15.69 | 10,700 | -0.24(-1.51%) |
Jan 26, 2005 | 16.00 | 16.00 | 15.79 | 15.93 | 8,500 | +0.07(+0.44%) |
Jan 25, 2005 | 16.01 | 16.01 | 15.86 | 15.86 | 2,400 | -0.14(-0.88%) |
Jan 24, 2005 | 16.00 | 16.20 | 16.00 | 16.00 | 1,300 | +0.18(+1.14%) |
Jan 21, 2005 | 15.88 | 15.88 | 15.82 | 15.82 | 2,700 | -0.28(-1.74%) |
Jan 20, 2005 | 16.16 | 16.17 | 16.10 | 16.10 | 2,500 | +0.10(+0.63%) |
Jan 19, 2005 | 15.98 | 16.00 | 15.78 | 16.00 | 10,000 | +0.08(+0.50%) |
Jan 18, 2005 | 15.94 | 15.94 | 15.83 | 15.92 | 4,100 | +0.06(+0.38%) |
Jan 14, 2005 | 15.99 | 16.00 | 15.86 | 15.86 | 2,900 | -0.12(-0.75%) |
Jan 13, 2005 | 15.92 | 16.03 | 15.85 | 15.98 | 5,900 | +0.07(+0.43%) |
Jan 12, 2005 | 16.00 | 16.00 | 15.91 | 15.91 | 1,800 | -0.09(-0.55%) |
Jan 11, 2005 | 15.95 | 16.03 | 15.85 | 16.00 | 8,600 | -0.10(-0.62%) |
Jan 10, 2005 | 16.60 | 16.60 | 16.10 | 16.10 | 6,700 | -0.50(-3.01%) |
Jan 07, 2005 | 16.35 | 16.60 | 16.35 | 16.60 | 1,600 | +0.30(+1.84%) |
Jan 06, 2005 | 16.30 | 16.40 | 16.15 | 16.30 | 3,200 | +0.05(+0.31%) |
Jan 05, 2005 | 16.25 | 16.25 | 16.25 | 16.25 | 1,500 | -0.10(-0.61%) |
Jan 04, 2005 | 16.40 | 16.40 | 16.35 | 16.35 | 1,500 | +0.00(+0.00%) |
Jan 03, 2005 | 16.25 | 16.35 | 16.25 | 16.35 | 800 | -0.05(-0.30%) |
Dec 31, 2004 | 16.45 | 16.60 | 16.40 | 16.40 | 2,100 | +0.10(+0.61%) |
Dec 30, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | +0.06(+0.37%) |
Dec 29, 2004 | 16.24 | 16.24 | 16.24 | 16.24 | 300 | -0.06(-0.37%) |
Dec 28, 2004 | 16.45 | 16.45 | 16.30 | 16.30 | 4,400 | +0.05(+0.31%) |
Dec 27, 2004 | 16.25 | 16.26 | 16.25 | 16.25 | 4,400 | +0.05(+0.31%) |
Dec 23, 2004 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 16.15 | 16.20 | 16.15 | 16.20 | 1,000 | +0.12(+0.75%) |
Dec 21, 2004 | 16.08 | 16.08 | 16.08 | 16.08 | 100 | -0.07(-0.43%) |
Dec 20, 2004 | 16.22 | 16.24 | 15.90 | 16.15 | 4,100 | +0.05(+0.31%) |
Dec 17, 2004 | 16.22 | 16.25 | 16.10 | 16.10 | 2,000 | -0.10(-0.62%) |
Dec 16, 2004 | 16.20 | 16.23 | 16.05 | 16.20 | 2,900 | +0.15(+0.93%) |
Dec 15, 2004 | 16.04 | 16.10 | 16.04 | 16.05 | 3,600 | +0.05(+0.31%) |
Dec 14, 2004 | 16.38 | 16.38 | 16.00 | 16.00 | 8,800 | -0.38(-2.32%) |
Dec 13, 2004 | 16.15 | 16.38 | 16.15 | 16.38 | 3,100 | +0.23(+1.42%) |
Dec 10, 2004 | 16.30 | 16.30 | 16.15 | 16.15 | 4,600 | -0.03(-0.19%) |
Dec 09, 2004 | 16.15 | 16.30 | 16.15 | 16.18 | 8,600 | +0.03(+0.19%) |
Dec 08, 2004 | 16.23 | 16.23 | 16.15 | 16.15 | 3,900 | +0.09(+0.56%) |
Dec 07, 2004 | 15.89 | 16.06 | 15.89 | 16.06 | 4,900 | +0.26(+1.65%) |
Dec 06, 2004 | 15.75 | 15.81 | 15.75 | 15.80 | 3,800 | -0.10(-0.63%) |
Dec 03, 2004 | 15.80 | 16.00 | 15.80 | 15.90 | 2,500 | +0.27(+1.73%) |
Dec 02, 2004 | 15.64 | 15.64 | 15.63 | 15.63 | 2,600 | -0.21(-1.33%) |
Dec 01, 2004 | 15.85 | 16.15 | 15.84 | 15.84 | 16,000 | -0.06(-0.38%) |
Nov 30, 2004 | 16.10 | 16.10 | 15.90 | 15.90 | 4,600 | -0.20(-1.24%) |
Nov 29, 2004 | 16.00 | 16.10 | 15.95 | 16.10 | 3,400 | -0.01(-0.06%) |
Nov 26, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 400 | +0.01(+0.06%) |
Nov 24, 2004 | 16.09 | 16.10 | 16.09 | 16.10 | 3,200 | +0.01(+0.06%) |
Nov 23, 2004 | 16.10 | 16.10 | 16.00 | 16.09 | 4,200 | +0.19(+1.19%) |
Nov 22, 2004 | 15.85 | 15.90 | 15.71 | 15.90 | 6,200 | +0.15(+0.95%) |
Nov 19, 2004 | 15.90 | 15.90 | 15.75 | 15.75 | 3,500 | +0.06(+0.38%) |
Nov 18, 2004 | 15.70 | 15.70 | 15.55 | 15.69 | 1,500 | +0.19(+1.23%) |
Nov 17, 2004 | 15.60 | 15.70 | 15.50 | 15.50 | 3,600 | -0.10(-0.64%) |
Nov 16, 2004 | 15.40 | 15.60 | 15.40 | 15.60 | 5,400 | +0.20(+1.30%) |
Nov 15, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 600 | +0.00(+0.00%) |
Nov 12, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 800 | +0.00(+0.00%) |
Nov 11, 2004 | 15.50 | 15.50 | 15.40 | 15.40 | 700 | +0.10(+0.65%) |
Nov 10, 2004 | 15.60 | 15.75 | 15.30 | 15.30 | 5,800 | -0.10(-0.65%) |
Nov 09, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 900 | +0.15(+0.98%) |
Nov 08, 2004 | 15.65 | 15.65 | 15.13 | 15.25 | 10,300 | -0.26(-1.68%) |
Nov 05, 2004 | 15.70 | 15.70 | 15.51 | 15.51 | 1,900 | -0.17(-1.08%) |
Nov 04, 2004 | 15.68 | 15.70 | 15.68 | 15.68 | 3,400 | +0.18(+1.16%) |
Nov 03, 2004 | 15.50 | 15.50 | 15.40 | 15.50 | 5,600 | +0.01(+0.06%) |
Nov 02, 2004 | 15.48 | 15.49 | 15.40 | 15.49 | 4,200 | +0.04(+0.26%) |