Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.15 | 15.29 | 15.10 | 15.17 | 10,100 | +0.14(+0.93%) |
Jan 28, 2005 | 15.15 | 15.29 | 15.03 | 15.03 | 2,000 | -0.07(-0.46%) |
Jan 27, 2005 | 15.02 | 15.14 | 15.02 | 15.10 | 4,100 | +0.12(+0.80%) |
Jan 26, 2005 | 15.08 | 15.08 | 14.95 | 14.98 | 6,200 | +0.04(+0.27%) |
Jan 25, 2005 | 15.20 | 15.26 | 14.94 | 14.94 | 17,100 | -0.24(-1.58%) |
Jan 24, 2005 | 15.18 | 15.18 | 15.17 | 15.18 | 2,800 | +0.13(+0.86%) |
Jan 21, 2005 | 15.19 | 15.19 | 15.05 | 15.05 | 7,700 | -0.07(-0.46%) |
Jan 20, 2005 | 15.14 | 15.17 | 15.10 | 15.12 | 9,200 | -0.05(-0.33%) |
Jan 19, 2005 | 15.05 | 15.17 | 14.96 | 15.17 | 8,200 | +0.23(+1.54%) |
Jan 18, 2005 | 14.45 | 14.95 | 14.45 | 14.94 | 19,700 | +0.53(+3.68%) |
Jan 14, 2005 | 14.33 | 14.41 | 14.33 | 14.41 | 9,000 | +0.08(+0.56%) |
Jan 13, 2005 | 14.37 | 14.38 | 14.33 | 14.33 | 9,100 | +0.02(+0.14%) |
Jan 12, 2005 | 14.30 | 14.34 | 14.30 | 14.31 | 14,000 | -0.05(-0.35%) |
Jan 11, 2005 | 14.23 | 14.36 | 14.23 | 14.36 | 10,100 | +0.13(+0.91%) |
Jan 10, 2005 | 14.22 | 14.25 | 14.22 | 14.23 | 9,500 | +0.08(+0.57%) |
Jan 07, 2005 | 14.15 | 14.22 | 14.15 | 14.15 | 9,800 | -0.03(-0.21%) |
Jan 06, 2005 | 14.06 | 14.18 | 14.06 | 14.18 | 5,200 | +0.12(+0.85%) |
Jan 05, 2005 | 14.10 | 14.10 | 14.01 | 14.06 | 4,900 | +0.02(+0.14%) |
Jan 04, 2005 | 14.06 | 14.06 | 14.03 | 14.04 | 3,500 | -0.02(-0.14%) |
Jan 03, 2005 | 14.07 | 14.07 | 14.06 | 14.06 | 2,200 | +0.04(+0.29%) |
Dec 31, 2004 | 13.99 | 14.02 | 13.99 | 14.02 | 1,400 | +0.03(+0.21%) |
Dec 30, 2004 | 13.99 | 13.99 | 13.96 | 13.99 | 4,400 | +0.01(+0.07%) |
Dec 29, 2004 | 14.06 | 14.06 | 13.92 | 13.98 | 19,600 | -0.05(-0.36%) |
Dec 28, 2004 | 14.10 | 14.10 | 13.95 | 14.03 | 11,000 | +0.03(+0.21%) |
Dec 27, 2004 | 14.15 | 14.15 | 14.00 | 14.00 | 9,100 | -0.12(-0.85%) |
Dec 23, 2004 | 14.30 | 14.35 | 14.12 | 14.12 | 12,000 | -0.14(-0.98%) |
Dec 22, 2004 | 14.22 | 14.26 | 14.14 | 14.26 | 16,400 | +0.14(+0.99%) |
Dec 21, 2004 | 14.10 | 14.13 | 14.06 | 14.12 | 4,700 | -0.09(-0.63%) |
Dec 20, 2004 | 14.17 | 14.21 | 14.12 | 14.21 | 5,100 | +0.06(+0.42%) |
Dec 17, 2004 | 14.13 | 14.15 | 13.98 | 14.15 | 30,200 | +0.04(+0.28%) |
Dec 16, 2004 | 14.11 | 14.12 | 14.10 | 14.11 | 3,100 | +0.00(+0.00%) |
Dec 15, 2004 | 14.10 | 14.25 | 14.10 | 14.11 | 13,000 | +0.10(+0.71%) |
Dec 14, 2004 | 14.26 | 14.26 | 14.00 | 14.01 | 28,800 | -0.24(-1.68%) |
Dec 13, 2004 | 14.48 | 14.48 | 14.15 | 14.25 | 19,900 | -0.19(-1.32%) |
Dec 10, 2004 | 14.46 | 14.47 | 14.44 | 14.44 | 4,300 | +0.01(+0.07%) |
Dec 09, 2004 | 14.50 | 14.50 | 14.40 | 14.43 | 3,500 | -0.06(-0.41%) |
Dec 08, 2004 | 14.51 | 14.51 | 14.46 | 14.49 | 1,400 | +0.01(+0.07%) |
Dec 07, 2004 | 14.54 | 14.55 | 14.48 | 14.48 | 4,200 | +0.01(+0.07%) |
Dec 06, 2004 | 14.54 | 14.58 | 14.40 | 14.47 | 16,800 | -0.13(-0.89%) |
Dec 03, 2004 | 14.75 | 14.80 | 14.50 | 14.60 | 25,800 | -0.15(-1.02%) |
Dec 02, 2004 | 14.78 | 14.78 | 14.59 | 14.75 | 900 | -0.03(-0.20%) |
Dec 01, 2004 | 14.72 | 14.90 | 14.60 | 14.78 | 7,100 | +0.21(+1.44%) |
Nov 30, 2004 | 14.66 | 14.66 | 14.57 | 14.57 | 900 | -0.03(-0.21%) |
Nov 29, 2004 | 14.80 | 14.80 | 14.57 | 14.60 | 5,000 | -0.20(-1.35%) |
Nov 26, 2004 | 14.85 | 14.85 | 14.80 | 14.80 | 300 | +0.00(+0.00%) |
Nov 24, 2004 | 14.83 | 14.83 | 14.72 | 14.80 | 7,600 | +0.12(+0.82%) |
Nov 23, 2004 | 14.81 | 14.90 | 14.68 | 14.68 | 11,000 | -0.13(-0.88%) |
Nov 22, 2004 | 14.65 | 14.81 | 14.65 | 14.81 | 600 | -0.04(-0.27%) |
Nov 19, 2004 | 14.85 | 14.89 | 14.85 | 14.85 | 11,800 | +0.00(+0.00%) |
Nov 18, 2004 | 14.83 | 14.85 | 14.83 | 14.85 | 3,500 | +0.05(+0.34%) |
Nov 17, 2004 | 14.80 | 14.85 | 14.80 | 14.80 | 2,000 | +0.00(+0.00%) |
Nov 16, 2004 | 14.80 | 14.80 | 14.80 | 14.80 | 6,300 | +0.00(+0.00%) |
Nov 15, 2004 | 14.55 | 14.84 | 14.55 | 14.80 | 3,300 | +0.16(+1.09%) |
Nov 12, 2004 | 14.64 | 14.64 | 14.64 | 14.64 | 800 | +0.16(+1.10%) |
Nov 11, 2004 | 14.11 | 14.64 | 14.10 | 14.48 | 17,500 | +0.35(+2.48%) |
Nov 10, 2004 | 14.09 | 14.13 | 14.09 | 14.13 | 8,500 | +0.07(+0.50%) |
Nov 09, 2004 | 13.90 | 14.17 | 13.87 | 14.06 | 55,700 | -0.34(-2.36%) |
Nov 08, 2004 | 14.75 | 14.75 | 14.40 | 14.40 | 4,500 | -0.20(-1.37%) |
Nov 05, 2004 | 14.80 | 14.85 | 14.60 | 14.60 | 5,500 | -0.26(-1.75%) |
Nov 04, 2004 | 14.90 | 14.90 | 14.80 | 14.86 | 3,600 | +0.01(+0.07%) |
Nov 03, 2004 | 14.84 | 14.85 | 14.84 | 14.85 | 2,300 | +0.03(+0.20%) |
Nov 02, 2004 | 14.80 | 14.83 | 14.77 | 14.82 | 1,800 | +0.02(+0.14%) |