Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.90 | 15.03 | 14.86 | 15.00 | 5,400 | +0.15(+1.01%) |
Jan 28, 2005 | 14.90 | 14.90 | 14.85 | 14.85 | 800 | -0.04(-0.27%) |
Jan 27, 2005 | 14.89 | 14.89 | 14.87 | 14.89 | 3,600 | +0.04(+0.27%) |
Jan 26, 2005 | 14.79 | 14.85 | 14.79 | 14.85 | 2,500 | +0.07(+0.47%) |
Jan 25, 2005 | 14.80 | 14.80 | 14.78 | 14.78 | 2,500 | -0.02(-0.14%) |
Jan 24, 2005 | 14.75 | 14.80 | 14.75 | 14.80 | 4,100 | +0.05(+0.34%) |
Jan 21, 2005 | 14.75 | 14.75 | 14.75 | 14.75 | 500 | +0.03(+0.20%) |
Jan 20, 2005 | 14.80 | 14.80 | 14.62 | 14.72 | 5,300 | -0.12(-0.81%) |
Jan 19, 2005 | 14.84 | 14.84 | 14.84 | 14.84 | 500 | +0.00(+0.00%) |
Jan 18, 2005 | 15.00 | 15.00 | 14.70 | 14.84 | 8,800 | -0.18(-1.20%) |
Jan 14, 2005 | 14.97 | 15.07 | 14.90 | 15.02 | 4,300 | +0.05(+0.33%) |
Jan 13, 2005 | 14.99 | 14.99 | 14.97 | 14.97 | 1,300 | -0.03(-0.20%) |
Jan 12, 2005 | 15.09 | 15.09 | 15.00 | 15.00 | 1,400 | -0.05(-0.33%) |
Jan 11, 2005 | 15.05 | 15.05 | 14.76 | 15.05 | 4,900 | +0.08(+0.53%) |
Jan 10, 2005 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 14.85 | 15.00 | 14.77 | 14.97 | 4,000 | +0.29(+1.98%) |
Jan 06, 2005 | 14.38 | 14.68 | 14.38 | 14.68 | 12,800 | +0.31(+2.16%) |
Jan 05, 2005 | 14.37 | 14.37 | 14.37 | 14.37 | 1,000 | +0.02(+0.14%) |
Jan 04, 2005 | 14.32 | 14.35 | 14.32 | 14.35 | 3,800 | +0.10(+0.70%) |
Jan 03, 2005 | 14.27 | 14.40 | 14.25 | 14.25 | 6,200 | -0.09(-0.63%) |
Dec 31, 2004 | 14.31 | 14.34 | 14.31 | 14.34 | 3,800 | +0.05(+0.35%) |
Dec 30, 2004 | 14.22 | 14.29 | 14.22 | 14.29 | 5,700 | +0.08(+0.56%) |
Dec 29, 2004 | 14.21 | 14.21 | 14.21 | 14.21 | 700 | +0.01(+0.07%) |
Dec 28, 2004 | 14.28 | 14.32 | 14.20 | 14.20 | 10,800 | -0.07(-0.49%) |
Dec 27, 2004 | 14.50 | 14.50 | 14.17 | 14.27 | 9,900 | -0.22(-1.52%) |
Dec 23, 2004 | 14.49 | 14.49 | 14.49 | 14.49 | 1,200 | -0.06(-0.41%) |
Dec 22, 2004 | 14.71 | 14.71 | 14.50 | 14.55 | 14,800 | -0.15(-1.02%) |
Dec 21, 2004 | 14.82 | 14.82 | 14.70 | 14.70 | 1,800 | -0.14(-0.94%) |
Dec 20, 2004 | 14.85 | 14.85 | 14.84 | 14.84 | 1,500 | -0.01(-0.07%) |
Dec 17, 2004 | 14.85 | 14.88 | 14.85 | 14.85 | 1,100 | -0.05(-0.34%) |
Dec 16, 2004 | 14.90 | 14.90 | 14.90 | 14.90 | 2,600 | -0.07(-0.47%) |
Dec 15, 2004 | 14.99 | 14.99 | 14.90 | 14.97 | 2,500 | +0.03(+0.20%) |
Dec 14, 2004 | 14.90 | 14.95 | 14.90 | 14.94 | 2,700 | -0.04(-0.27%) |
Dec 13, 2004 | 15.30 | 15.30 | 14.98 | 14.98 | 6,600 | -0.26(-1.71%) |
Dec 10, 2004 | 15.25 | 15.25 | 15.24 | 15.24 | 3,900 | -0.01(-0.07%) |
Dec 09, 2004 | 15.32 | 15.32 | 15.25 | 15.25 | 4,800 | -0.12(-0.78%) |
Dec 08, 2004 | 15.05 | 15.37 | 15.05 | 15.37 | 8,100 | +0.07(+0.46%) |
Dec 07, 2004 | 14.89 | 15.30 | 14.85 | 15.30 | 15,000 | +0.40(+2.68%) |
Dec 06, 2004 | 14.97 | 15.08 | 14.90 | 14.90 | 3,700 | -0.08(-0.53%) |
Dec 03, 2004 | 15.20 | 15.25 | 14.88 | 14.98 | 2,900 | -0.01(-0.07%) |
Dec 02, 2004 | 15.05 | 15.05 | 14.99 | 14.99 | 2,200 | +0.05(+0.33%) |
Dec 01, 2004 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 14.97 | 14.97 | 14.94 | 14.94 | 1,500 | +0.03(+0.20%) |
Nov 29, 2004 | 15.10 | 15.10 | 14.91 | 14.91 | 8,500 | -0.19(-1.26%) |
Nov 26, 2004 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.01(+0.07%) |
Nov 24, 2004 | 14.99 | 15.09 | 14.99 | 15.09 | 6,900 | +0.11(+0.73%) |
Nov 23, 2004 | 14.98 | 14.98 | 14.98 | 14.98 | 3,800 | +0.18(+1.22%) |
Nov 22, 2004 | 14.95 | 14.95 | 14.80 | 14.80 | 1,200 | -0.18(-1.20%) |
Nov 19, 2004 | 14.90 | 14.98 | 14.75 | 14.98 | 5,300 | +0.11(+0.74%) |
Nov 18, 2004 | 14.95 | 14.98 | 14.87 | 14.87 | 1,200 | +0.07(+0.47%) |
Nov 17, 2004 | 14.70 | 14.87 | 14.66 | 14.80 | 7,800 | +0.10(+0.68%) |
Nov 16, 2004 | 14.85 | 15.00 | 14.70 | 14.70 | 5,200 | +0.05(+0.34%) |
Nov 15, 2004 | 14.70 | 14.80 | 14.41 | 14.65 | 7,300 | +0.05(+0.34%) |
Nov 12, 2004 | 14.39 | 14.60 | 14.39 | 14.60 | 4,000 | +0.22(+1.53%) |
Nov 11, 2004 | 14.39 | 14.39 | 14.38 | 14.38 | 600 | +0.00(+0.00%) |
Nov 10, 2004 | 14.36 | 14.38 | 14.36 | 14.38 | 1,900 | +0.05(+0.35%) |
Nov 09, 2004 | 14.21 | 14.34 | 14.21 | 14.33 | 3,900 | +0.04(+0.28%) |
Nov 08, 2004 | 14.60 | 14.60 | 14.29 | 14.29 | 4,200 | -0.41(-2.79%) |
Nov 05, 2004 | 14.85 | 14.85 | 14.70 | 14.70 | 700 | -0.19(-1.28%) |
Nov 04, 2004 | 14.84 | 14.89 | 14.80 | 14.89 | 2,100 | -0.02(-0.13%) |
Nov 03, 2004 | 14.90 | 14.91 | 14.90 | 14.91 | 700 | +0.09(+0.61%) |
Nov 02, 2004 | 15.00 | 15.00 | 14.80 | 14.82 | 4,800 | -0.18(-1.20%) |