Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.00 | 14.85 | 14.00 | 14.85 | 28,000 | +0.90(+6.45%) |
Jan 28, 2005 | 14.07 | 14.07 | 13.85 | 13.95 | 16,300 | -0.17(-1.20%) |
Jan 27, 2005 | 13.75 | 14.31 | 13.75 | 14.12 | 12,600 | +0.32(+2.32%) |
Jan 26, 2005 | 13.58 | 13.86 | 13.56 | 13.80 | 15,200 | +0.23(+1.69%) |
Jan 25, 2005 | 13.70 | 13.85 | 13.44 | 13.57 | 13,200 | -0.09(-0.66%) |
Jan 24, 2005 | 13.50 | 13.71 | 13.32 | 13.66 | 40,100 | +0.21(+1.56%) |
Jan 21, 2005 | 13.60 | 13.73 | 13.30 | 13.45 | 19,700 | -0.15(-1.10%) |
Jan 20, 2005 | 13.70 | 13.70 | 13.50 | 13.60 | 19,800 | -0.20(-1.45%) |
Jan 19, 2005 | 13.90 | 13.99 | 13.65 | 13.80 | 15,700 | -0.06(-0.43%) |
Jan 18, 2005 | 13.85 | 13.95 | 13.65 | 13.86 | 15,700 | -0.09(-0.65%) |
Jan 14, 2005 | 13.58 | 13.95 | 13.58 | 13.95 | 10,600 | +0.27(+1.97%) |
Jan 13, 2005 | 13.91 | 13.91 | 13.46 | 13.68 | 17,900 | -0.18(-1.30%) |
Jan 12, 2005 | 13.85 | 13.89 | 13.71 | 13.86 | 16,800 | -0.04(-0.29%) |
Jan 11, 2005 | 14.11 | 14.11 | 13.82 | 13.90 | 15,400 | -0.11(-0.79%) |
Jan 10, 2005 | 13.56 | 14.20 | 13.56 | 14.01 | 45,000 | +0.41(+3.01%) |
Jan 07, 2005 | 13.81 | 14.15 | 13.55 | 13.60 | 32,200 | -0.16(-1.16%) |
Jan 06, 2005 | 13.90 | 13.99 | 13.71 | 13.76 | 18,300 | -0.23(-1.64%) |
Jan 05, 2005 | 14.35 | 14.41 | 13.82 | 13.99 | 43,100 | -0.30(-2.10%) |
Jan 04, 2005 | 14.80 | 14.85 | 14.25 | 14.29 | 22,100 | -0.46(-3.12%) |
Jan 03, 2005 | 15.13 | 15.20 | 14.55 | 14.75 | 19,200 | -0.38(-2.51%) |
Dec 31, 2004 | 15.35 | 15.35 | 14.92 | 15.13 | 30,000 | -0.12(-0.79%) |
Dec 30, 2004 | 15.30 | 15.34 | 15.25 | 15.25 | 8,500 | -0.10(-0.65%) |
Dec 29, 2004 | 15.25 | 15.40 | 15.21 | 15.35 | 36,000 | +0.05(+0.33%) |
Dec 28, 2004 | 14.83 | 15.40 | 14.83 | 15.30 | 56,900 | +0.54(+3.66%) |
Dec 27, 2004 | 14.75 | 15.01 | 14.70 | 14.76 | 10,600 | -0.12(-0.81%) |
Dec 23, 2004 | 14.80 | 15.05 | 14.71 | 14.88 | 11,400 | +0.03(+0.20%) |
Dec 22, 2004 | 14.80 | 14.95 | 14.71 | 14.85 | 11,100 | +0.05(+0.34%) |
Dec 21, 2004 | 14.35 | 14.98 | 14.35 | 14.80 | 15,900 | +0.50(+3.50%) |
Dec 20, 2004 | 14.52 | 14.60 | 14.26 | 14.30 | 28,500 | -0.27(-1.85%) |
Dec 17, 2004 | 14.71 | 14.75 | 14.47 | 14.57 | 24,200 | -0.09(-0.61%) |
Dec 16, 2004 | 14.28 | 14.83 | 14.17 | 14.66 | 46,100 | +0.43(+3.02%) |
Dec 15, 2004 | 13.95 | 14.37 | 13.86 | 14.23 | 28,700 | +0.23(+1.64%) |
Dec 14, 2004 | 14.01 | 14.03 | 13.95 | 14.00 | 16,500 | -0.01(-0.07%) |
Dec 13, 2004 | 14.00 | 14.05 | 13.90 | 14.01 | 24,300 | +0.02(+0.14%) |
Dec 10, 2004 | 13.93 | 14.00 | 13.85 | 13.99 | 13,900 | +0.01(+0.07%) |
Dec 09, 2004 | 14.00 | 14.00 | 13.73 | 13.98 | 12,600 | -0.02(-0.14%) |
Dec 08, 2004 | 14.09 | 14.14 | 13.80 | 14.00 | 64,300 | -0.08(-0.57%) |
Dec 07, 2004 | 14.60 | 14.60 | 14.00 | 14.08 | 73,300 | -0.42(-2.90%) |
Dec 06, 2004 | 14.57 | 14.57 | 14.19 | 14.50 | 50,600 | -0.17(-1.16%) |
Dec 03, 2004 | 14.95 | 15.00 | 14.60 | 14.67 | 41,400 | -0.38(-2.52%) |
Dec 02, 2004 | 15.15 | 15.15 | 14.90 | 15.05 | 20,800 | -0.15(-0.99%) |
Dec 01, 2004 | 15.21 | 15.48 | 15.02 | 15.20 | 34,100 | -0.01(-0.07%) |
Nov 30, 2004 | 16.30 | 16.30 | 15.18 | 15.21 | 87,500 | -1.24(-7.54%) |
Nov 29, 2004 | 16.47 | 16.75 | 16.25 | 16.45 | 48,500 | +0.05(+0.30%) |
Nov 26, 2004 | 16.25 | 16.44 | 16.23 | 16.40 | 1,900 | +0.09(+0.55%) |
Nov 24, 2004 | 16.19 | 16.44 | 16.17 | 16.31 | 14,800 | +0.22(+1.37%) |
Nov 23, 2004 | 15.65 | 16.10 | 15.65 | 16.09 | 33,800 | +0.53(+3.41%) |
Nov 22, 2004 | 15.85 | 15.85 | 15.39 | 15.56 | 36,300 | -0.19(-1.21%) |
Nov 19, 2004 | 15.06 | 15.75 | 14.82 | 15.75 | 58,200 | +0.70(+4.65%) |
Nov 18, 2004 | 14.50 | 15.16 | 14.45 | 15.05 | 27,900 | +0.49(+3.37%) |
Nov 17, 2004 | 14.30 | 14.86 | 14.30 | 14.56 | 19,400 | +0.31(+2.18%) |
Nov 16, 2004 | 14.60 | 14.88 | 14.17 | 14.25 | 25,100 | -0.41(-2.80%) |
Nov 15, 2004 | 14.84 | 14.84 | 14.41 | 14.66 | 18,800 | -0.18(-1.21%) |
Nov 12, 2004 | 14.60 | 14.95 | 14.52 | 14.84 | 7,500 | +0.19(+1.30%) |
Nov 11, 2004 | 14.26 | 14.73 | 14.26 | 14.65 | 18,400 | +0.39(+2.73%) |
Nov 10, 2004 | 13.78 | 14.54 | 13.71 | 14.26 | 29,400 | +0.38(+2.74%) |
Nov 09, 2004 | 13.70 | 13.90 | 13.70 | 13.88 | 24,100 | -0.10(-0.72%) |
Nov 08, 2004 | 14.16 | 14.33 | 13.83 | 13.98 | 40,000 | -0.28(-1.96%) |
Nov 05, 2004 | 14.74 | 15.23 | 14.12 | 14.26 | 83,800 | -0.38(-2.60%) |
Nov 04, 2004 | 13.88 | 14.73 | 13.88 | 14.64 | 25,900 | +0.76(+5.48%) |
Nov 03, 2004 | 13.58 | 14.08 | 13.57 | 13.88 | 34,900 | +0.40(+2.97%) |
Nov 02, 2004 | 13.55 | 13.95 | 13.24 | 13.48 | 30,000 | -0.02(-0.15%) |