Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.30 | 15.40 | 15.18 | 15.40 | 6,700 | +0.15(+0.98%) |
Jan 28, 2005 | 15.12 | 15.25 | 15.12 | 15.25 | 4,900 | +0.07(+0.46%) |
Jan 27, 2005 | 15.14 | 15.18 | 15.12 | 15.18 | 2,400 | +0.12(+0.80%) |
Jan 26, 2005 | 15.20 | 15.20 | 15.02 | 15.06 | 10,500 | -0.04(-0.26%) |
Jan 25, 2005 | 15.16 | 15.17 | 14.91 | 15.10 | 19,600 | +0.09(+0.60%) |
Jan 24, 2005 | 15.18 | 15.27 | 15.01 | 15.01 | 8,400 | -0.03(-0.20%) |
Jan 21, 2005 | 15.07 | 15.10 | 14.82 | 15.04 | 11,600 | +0.04(+0.27%) |
Jan 20, 2005 | 14.90 | 15.02 | 14.90 | 15.00 | 4,600 | +0.22(+1.49%) |
Jan 19, 2005 | 15.00 | 15.09 | 14.78 | 14.78 | 16,100 | -0.21(-1.40%) |
Jan 18, 2005 | 14.90 | 14.99 | 14.88 | 14.99 | 7,300 | +0.16(+1.08%) |
Jan 14, 2005 | 14.85 | 14.99 | 14.72 | 14.83 | 13,300 | -0.12(-0.80%) |
Jan 13, 2005 | 14.99 | 15.00 | 14.91 | 14.95 | 5,800 | -0.05(-0.33%) |
Jan 12, 2005 | 14.95 | 15.00 | 14.93 | 15.00 | 3,900 | +0.12(+0.81%) |
Jan 11, 2005 | 14.88 | 14.88 | 14.88 | 14.88 | 800 | -0.12(-0.80%) |
Jan 10, 2005 | 15.05 | 15.09 | 14.82 | 15.00 | 9,500 | +0.10(+0.67%) |
Jan 07, 2005 | 14.90 | 15.10 | 14.84 | 14.90 | 11,200 | -0.10(-0.67%) |
Jan 06, 2005 | 14.93 | 15.09 | 14.77 | 15.00 | 18,500 | -0.09(-0.60%) |
Jan 05, 2005 | 15.10 | 15.10 | 14.98 | 15.09 | 5,300 | -0.01(-0.07%) |
Jan 04, 2005 | 15.02 | 15.10 | 15.01 | 15.10 | 9,400 | +0.00(+0.00%) |
Jan 03, 2005 | 15.06 | 15.10 | 15.03 | 15.10 | 11,400 | +0.08(+0.53%) |
Dec 31, 2004 | 15.10 | 15.10 | 15.01 | 15.02 | 7,600 | -0.08(-0.53%) |
Dec 30, 2004 | 15.09 | 15.10 | 15.04 | 15.10 | 16,800 | +0.01(+0.07%) |
Dec 29, 2004 | 14.95 | 15.16 | 14.95 | 15.09 | 7,100 | +0.14(+0.94%) |
Dec 28, 2004 | 15.10 | 15.20 | 14.90 | 14.95 | 8,700 | -0.34(-2.22%) |
Dec 27, 2004 | 15.05 | 15.29 | 15.00 | 15.29 | 3,800 | +0.19(+1.26%) |
Dec 23, 2004 | 15.35 | 15.35 | 14.96 | 15.10 | 13,500 | -0.20(-1.31%) |
Dec 22, 2004 | 15.25 | 15.34 | 15.25 | 15.30 | 11,500 | +0.16(+1.06%) |
Dec 21, 2004 | 15.29 | 15.35 | 15.12 | 15.14 | 5,300 | -0.11(-0.72%) |
Dec 20, 2004 | 15.35 | 15.38 | 15.00 | 15.25 | 13,200 | -0.05(-0.33%) |
Dec 17, 2004 | 15.10 | 15.30 | 15.10 | 15.30 | 18,100 | +0.25(+1.66%) |
Dec 16, 2004 | 15.14 | 15.14 | 14.95 | 15.05 | 4,300 | -0.05(-0.33%) |
Dec 15, 2004 | 15.16 | 15.16 | 15.05 | 15.10 | 4,400 | -0.04(-0.26%) |
Dec 14, 2004 | 15.20 | 15.20 | 15.11 | 15.14 | 1,900 | -0.03(-0.20%) |
Dec 13, 2004 | 15.22 | 15.22 | 15.17 | 15.17 | 3,100 | +0.02(+0.13%) |
Dec 10, 2004 | 15.24 | 15.28 | 15.15 | 15.15 | 2,400 | +0.00(+0.00%) |
Dec 09, 2004 | 15.29 | 15.29 | 15.15 | 15.15 | 9,600 | -0.13(-0.85%) |
Dec 08, 2004 | 15.28 | 15.28 | 15.28 | 15.28 | 400 | +0.00(+0.00%) |
Dec 07, 2004 | 15.25 | 15.28 | 15.25 | 15.28 | 4,400 | +0.00(+0.00%) |
Dec 06, 2004 | 15.25 | 15.30 | 15.25 | 15.28 | 3,000 | +0.03(+0.20%) |
Dec 03, 2004 | 15.29 | 15.30 | 15.20 | 15.25 | 2,100 | +0.10(+0.66%) |
Dec 02, 2004 | 15.05 | 15.15 | 15.05 | 15.15 | 3,300 | +0.02(+0.13%) |
Dec 01, 2004 | 15.23 | 15.24 | 15.13 | 15.13 | 2,900 | -0.03(-0.20%) |
Nov 30, 2004 | 15.26 | 15.31 | 15.16 | 15.16 | 5,400 | -0.09(-0.59%) |
Nov 29, 2004 | 15.34 | 15.34 | 15.25 | 15.25 | 4,200 | -0.05(-0.33%) |
Nov 26, 2004 | 15.30 | 15.30 | 15.30 | 15.30 | 1,700 | +0.00(+0.00%) |
Nov 24, 2004 | 15.40 | 15.40 | 15.30 | 15.30 | 4,800 | -0.05(-0.33%) |
Nov 23, 2004 | 15.30 | 15.38 | 15.24 | 15.35 | 15,100 | +0.28(+1.86%) |
Nov 22, 2004 | 15.05 | 15.07 | 15.03 | 15.07 | 4,700 | +0.05(+0.33%) |
Nov 19, 2004 | 15.10 | 15.13 | 15.01 | 15.02 | 5,000 | -0.01(-0.07%) |
Nov 18, 2004 | 15.00 | 15.06 | 14.99 | 15.03 | 24,800 | -0.12(-0.79%) |
Nov 17, 2004 | 15.35 | 15.40 | 15.15 | 15.15 | 9,800 | -0.15(-0.98%) |
Nov 16, 2004 | 15.07 | 15.30 | 15.07 | 15.30 | 10,700 | +0.23(+1.53%) |
Nov 15, 2004 | 15.07 | 15.07 | 15.04 | 15.07 | 4,300 | +0.04(+0.27%) |
Nov 12, 2004 | 15.05 | 15.05 | 15.00 | 15.03 | 10,900 | -0.01(-0.07%) |
Nov 11, 2004 | 15.03 | 15.05 | 15.03 | 15.04 | 4,400 | -0.06(-0.40%) |
Nov 10, 2004 | 15.20 | 15.20 | 15.00 | 15.10 | 4,600 | +0.09(+0.60%) |
Nov 09, 2004 | 15.06 | 15.12 | 15.01 | 15.01 | 5,900 | -0.08(-0.53%) |
Nov 08, 2004 | 15.15 | 15.15 | 15.05 | 15.09 | 6,500 | -0.07(-0.46%) |
Nov 05, 2004 | 15.25 | 15.28 | 15.16 | 15.16 | 17,900 | -0.24(-1.56%) |
Nov 04, 2004 | 15.50 | 15.51 | 15.25 | 15.40 | 19,700 | -0.10(-0.65%) |
Nov 03, 2004 | 15.50 | 15.55 | 15.49 | 15.50 | 6,600 | +0.00(+0.00%) |
Nov 02, 2004 | 15.26 | 15.50 | 15.26 | 15.50 | 11,100 | +0.20(+1.31%) |