Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.42 | 14.42 | 14.27 | 14.34 | 123,900 | +0.07(+0.49%) |
Jan 28, 2005 | 14.37 | 14.37 | 14.21 | 14.27 | 58,000 | +0.00(+0.00%) |
Jan 27, 2005 | 14.26 | 14.27 | 14.17 | 14.27 | 113,300 | +0.02(+0.14%) |
Jan 26, 2005 | 14.06 | 14.28 | 14.06 | 14.25 | 115,700 | +0.11(+0.78%) |
Jan 25, 2005 | 14.13 | 14.14 | 14.09 | 14.14 | 126,300 | +0.00(+0.00%) |
Jan 24, 2005 | 14.11 | 14.15 | 14.06 | 14.14 | 102,700 | +0.02(+0.14%) |
Jan 21, 2005 | 14.05 | 14.14 | 14.00 | 14.12 | 116,600 | +0.08(+0.57%) |
Jan 20, 2005 | 14.00 | 14.19 | 14.00 | 14.04 | 142,600 | -0.16(-1.13%) |
Jan 19, 2005 | 14.20 | 14.39 | 14.19 | 14.20 | 110,600 | -0.01(-0.07%) |
Jan 18, 2005 | 14.08 | 14.28 | 14.08 | 14.21 | 87,300 | +0.07(+0.50%) |
Jan 14, 2005 | 14.08 | 14.18 | 14.08 | 14.14 | 55,800 | +0.01(+0.07%) |
Jan 13, 2005 | 14.05 | 14.13 | 14.03 | 14.13 | 65,000 | +0.05(+0.36%) |
Jan 12, 2005 | 14.06 | 14.11 | 14.00 | 14.08 | 100,700 | +0.02(+0.14%) |
Jan 11, 2005 | 14.00 | 14.08 | 14.00 | 14.06 | 123,200 | -0.01(-0.07%) |
Jan 10, 2005 | 14.03 | 14.15 | 14.03 | 14.07 | 61,800 | +0.02(+0.14%) |
Jan 07, 2005 | 13.92 | 14.06 | 13.92 | 14.05 | 124,600 | +0.15(+1.08%) |
Jan 06, 2005 | 13.84 | 13.95 | 13.81 | 13.90 | 113,100 | +0.04(+0.29%) |
Jan 05, 2005 | 13.80 | 13.87 | 13.74 | 13.86 | 60,500 | +0.07(+0.51%) |
Jan 04, 2005 | 13.78 | 13.84 | 13.72 | 13.79 | 120,000 | +0.07(+0.51%) |
Jan 03, 2005 | 13.57 | 13.73 | 13.57 | 13.72 | 124,000 | +0.17(+1.25%) |
Dec 31, 2004 | 13.51 | 13.64 | 13.51 | 13.55 | 172,600 | -0.01(-0.07%) |
Dec 30, 2004 | 13.65 | 13.69 | 13.51 | 13.56 | 224,200 | -0.06(-0.44%) |
Dec 29, 2004 | 13.51 | 13.64 | 13.50 | 13.62 | 167,500 | +0.12(+0.89%) |
Dec 28, 2004 | 13.49 | 13.65 | 13.49 | 13.50 | 194,600 | -0.10(-0.74%) |
Dec 27, 2004 | 13.67 | 13.72 | 13.60 | 13.60 | 109,600 | -0.10(-0.73%) |
Dec 23, 2004 | 13.79 | 13.79 | 13.69 | 13.70 | 128,900 | -0.08(-0.58%) |
Dec 22, 2004 | 13.72 | 13.79 | 13.70 | 13.78 | 170,700 | +0.00(+0.00%) |
Dec 21, 2004 | 13.82 | 13.87 | 13.73 | 13.78 | 180,300 | -0.16(-1.15%) |
Dec 20, 2004 | 13.96 | 13.98 | 13.90 | 13.94 | 130,100 | -0.02(-0.14%) |
Dec 17, 2004 | 13.89 | 13.97 | 13.82 | 13.96 | 99,200 | +0.05(+0.36%) |
Dec 16, 2004 | 13.90 | 14.00 | 13.90 | 13.91 | 135,800 | -0.03(-0.22%) |
Dec 15, 2004 | 13.89 | 13.95 | 13.83 | 13.94 | 164,800 | +0.11(+0.80%) |
Dec 14, 2004 | 13.94 | 13.94 | 13.76 | 13.83 | 143,800 | -0.07(-0.50%) |
Dec 13, 2004 | 13.91 | 13.98 | 13.88 | 13.90 | 155,400 | -0.04(-0.29%) |
Dec 10, 2004 | 13.90 | 13.99 | 13.89 | 13.94 | 73,700 | +0.02(+0.14%) |
Dec 09, 2004 | 13.87 | 13.99 | 13.85 | 13.92 | 90,800 | +0.05(+0.36%) |
Dec 08, 2004 | 13.81 | 13.90 | 13.81 | 13.87 | 114,500 | +0.02(+0.14%) |
Dec 07, 2004 | 13.82 | 13.86 | 13.78 | 13.85 | 124,100 | -0.03(-0.22%) |
Dec 06, 2004 | 13.87 | 13.90 | 13.81 | 13.88 | 132,100 | +0.01(+0.07%) |
Dec 03, 2004 | 13.80 | 13.90 | 13.80 | 13.87 | 128,700 | +0.07(+0.51%) |
Dec 02, 2004 | 13.85 | 13.94 | 13.76 | 13.80 | 68,600 | -0.08(-0.58%) |
Dec 01, 2004 | 13.76 | 14.20 | 13.76 | 13.88 | 147,300 | +0.05(+0.36%) |
Nov 30, 2004 | 14.04 | 14.04 | 13.80 | 13.83 | 102,400 | -0.11(-0.79%) |
Nov 29, 2004 | 14.03 | 14.03 | 13.93 | 13.94 | 92,200 | -0.02(-0.14%) |
Nov 26, 2004 | 14.00 | 14.04 | 13.96 | 13.96 | 18,800 | -0.02(-0.14%) |
Nov 24, 2004 | 14.02 | 14.05 | 13.96 | 13.98 | 86,000 | -0.06(-0.43%) |
Nov 23, 2004 | 13.96 | 14.05 | 13.92 | 14.04 | 92,200 | +0.08(+0.57%) |
Nov 22, 2004 | 14.02 | 14.03 | 13.90 | 13.96 | 87,900 | -0.14(-0.99%) |
Nov 19, 2004 | 14.10 | 14.17 | 13.99 | 14.10 | 129,500 | -0.07(-0.49%) |
Nov 18, 2004 | 14.18 | 14.22 | 14.13 | 14.17 | 90,600 | -0.01(-0.07%) |
Nov 17, 2004 | 14.12 | 14.19 | 14.09 | 14.18 | 95,500 | +0.09(+0.64%) |
Nov 16, 2004 | 14.05 | 14.09 | 14.02 | 14.09 | 88,300 | +0.01(+0.07%) |
Nov 15, 2004 | 14.12 | 14.13 | 14.01 | 14.08 | 87,100 | -0.01(-0.07%) |
Nov 12, 2004 | 13.85 | 14.09 | 13.85 | 14.09 | 90,100 | +0.17(+1.22%) |
Nov 11, 2004 | 13.80 | 13.92 | 13.76 | 13.92 | 98,800 | +0.09(+0.65%) |
Nov 10, 2004 | 13.67 | 13.85 | 13.67 | 13.83 | 77,100 | +0.16(+1.17%) |
Nov 09, 2004 | 13.59 | 13.71 | 13.53 | 13.67 | 104,300 | +0.08(+0.59%) |
Nov 08, 2004 | 13.95 | 13.95 | 13.48 | 13.59 | 175,000 | -0.36(-2.58%) |
Nov 05, 2004 | 14.26 | 14.26 | 13.85 | 13.95 | 148,000 | -0.28(-1.97%) |
Nov 04, 2004 | 14.27 | 14.28 | 14.19 | 14.23 | 113,800 | -0.01(-0.07%) |
Nov 03, 2004 | 14.13 | 14.25 | 14.06 | 14.24 | 107,100 | +0.11(+0.78%) |
Nov 02, 2004 | 14.07 | 14.14 | 14.05 | 14.13 | 107,700 | +0.05(+0.36%) |