Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.95 | 17.00 | 16.51 | 16.98 | 22,300 | +0.03(+0.18%) |
Jan 28, 2005 | 17.30 | 17.30 | 16.90 | 16.95 | 11,500 | -0.30(-1.74%) |
Jan 27, 2005 | 16.99 | 17.25 | 16.95 | 17.25 | 17,600 | +0.30(+1.77%) |
Jan 26, 2005 | 16.98 | 16.99 | 16.92 | 16.95 | 3,900 | +0.06(+0.36%) |
Jan 25, 2005 | 16.75 | 16.90 | 16.75 | 16.89 | 3,600 | +0.05(+0.30%) |
Jan 24, 2005 | 16.95 | 16.95 | 16.84 | 16.84 | 2,000 | -0.13(-0.77%) |
Jan 21, 2005 | 16.65 | 16.97 | 16.58 | 16.97 | 9,600 | +0.22(+1.31%) |
Jan 20, 2005 | 16.85 | 16.85 | 16.69 | 16.75 | 9,900 | -0.18(-1.06%) |
Jan 19, 2005 | 16.74 | 17.05 | 16.74 | 16.93 | 17,300 | +0.22(+1.32%) |
Jan 18, 2005 | 16.39 | 16.72 | 16.37 | 16.71 | 8,800 | +0.32(+1.95%) |
Jan 14, 2005 | 16.39 | 16.41 | 16.20 | 16.39 | 8,200 | +0.00(+0.00%) |
Jan 13, 2005 | 16.20 | 16.39 | 16.20 | 16.39 | 13,100 | +0.15(+0.92%) |
Jan 12, 2005 | 16.34 | 16.34 | 16.00 | 16.24 | 15,600 | -0.15(-0.92%) |
Jan 11, 2005 | 16.40 | 16.40 | 16.10 | 16.39 | 19,200 | -0.26(-1.56%) |
Jan 10, 2005 | 17.00 | 17.00 | 16.60 | 16.65 | 10,400 | -0.36(-2.12%) |
Jan 07, 2005 | 17.33 | 17.49 | 17.01 | 17.01 | 40,400 | -0.34(-1.96%) |
Jan 06, 2005 | 16.10 | 17.35 | 16.10 | 17.35 | 51,300 | +1.34(+8.37%) |
Jan 05, 2005 | 16.01 | 16.15 | 16.00 | 16.01 | 13,200 | +0.10(+0.63%) |
Jan 04, 2005 | 16.20 | 16.20 | 15.91 | 15.91 | 34,000 | -0.09(-0.56%) |
Jan 03, 2005 | 15.75 | 16.18 | 15.75 | 16.00 | 67,400 | +0.28(+1.78%) |
Dec 31, 2004 | 15.19 | 15.77 | 15.05 | 15.72 | 42,900 | +0.57(+3.76%) |
Dec 30, 2004 | 15.10 | 15.28 | 14.80 | 15.15 | 27,600 | +0.17(+1.13%) |
Dec 29, 2004 | 14.40 | 15.10 | 14.40 | 14.98 | 15,600 | +0.68(+4.76%) |
Dec 28, 2004 | 13.60 | 14.43 | 13.60 | 14.30 | 27,500 | +0.80(+5.93%) |
Dec 27, 2004 | 13.32 | 13.67 | 13.08 | 13.50 | 19,900 | +0.10(+0.75%) |
Dec 23, 2004 | 13.75 | 13.75 | 13.40 | 13.40 | 7,400 | -0.25(-1.83%) |
Dec 22, 2004 | 13.70 | 13.75 | 13.60 | 13.65 | 2,500 | -0.10(-0.73%) |
Dec 21, 2004 | 14.10 | 14.45 | 13.65 | 13.75 | 16,500 | -0.35(-2.48%) |
Dec 20, 2004 | 12.70 | 14.25 | 11.95 | 14.10 | 84,600 | +1.15(+8.88%) |
Dec 17, 2004 | 13.80 | 13.90 | 12.83 | 12.95 | 21,300 | -0.75(-5.47%) |
Dec 16, 2004 | 13.85 | 13.89 | 13.70 | 13.70 | 3,900 | -0.05(-0.36%) |
Dec 15, 2004 | 13.85 | 13.85 | 13.75 | 13.75 | 5,400 | -0.20(-1.43%) |
Dec 14, 2004 | 14.00 | 14.00 | 13.95 | 13.95 | 7,800 | -0.05(-0.36%) |
Dec 13, 2004 | 14.00 | 14.10 | 14.00 | 14.00 | 4,500 | +0.00(+0.00%) |
Dec 10, 2004 | 13.91 | 14.00 | 13.90 | 14.00 | 1,100 | +0.10(+0.72%) |
Dec 09, 2004 | 13.80 | 13.90 | 13.80 | 13.90 | 1,100 | -0.10(-0.71%) |
Dec 08, 2004 | 13.90 | 14.00 | 13.87 | 14.00 | 4,000 | +0.00(+0.00%) |
Dec 07, 2004 | 14.05 | 14.05 | 14.00 | 14.00 | 1,800 | +0.05(+0.36%) |
Dec 06, 2004 | 13.95 | 14.00 | 13.90 | 13.95 | 2,600 | +0.05(+0.36%) |
Dec 03, 2004 | 13.90 | 13.90 | 13.80 | 13.90 | 2,100 | -0.01(-0.07%) |
Dec 02, 2004 | 14.05 | 14.05 | 13.91 | 13.91 | 3,100 | -0.14(-1.00%) |
Dec 01, 2004 | 14.00 | 14.20 | 14.00 | 14.05 | 4,500 | +0.00(+0.00%) |
Nov 30, 2004 | 13.94 | 14.10 | 13.92 | 14.05 | 4,300 | +0.28(+2.03%) |
Nov 29, 2004 | 14.05 | 14.05 | 13.77 | 13.77 | 3,000 | -0.23(-1.64%) |
Nov 26, 2004 | 14.10 | 14.10 | 13.86 | 14.00 | 3,400 | -0.20(-1.41%) |
Nov 24, 2004 | 14.15 | 14.20 | 14.15 | 14.20 | 5,800 | -0.10(-0.70%) |
Nov 23, 2004 | 14.42 | 14.42 | 14.30 | 14.30 | 500 | -0.03(-0.21%) |
Nov 22, 2004 | 14.42 | 14.49 | 14.33 | 14.33 | 5,700 | -0.06(-0.42%) |
Nov 19, 2004 | 14.50 | 14.50 | 14.35 | 14.39 | 4,900 | -0.06(-0.42%) |
Nov 18, 2004 | 14.35 | 14.49 | 14.35 | 14.45 | 4,000 | +0.10(+0.70%) |
Nov 17, 2004 | 14.45 | 14.50 | 14.30 | 14.35 | 5,000 | -0.15(-1.03%) |
Nov 16, 2004 | 14.45 | 14.50 | 14.33 | 14.50 | 8,400 | +0.05(+0.35%) |
Nov 15, 2004 | 14.39 | 14.49 | 14.39 | 14.45 | 3,800 | +0.07(+0.49%) |
Nov 12, 2004 | 14.23 | 14.38 | 14.23 | 14.38 | 2,500 | +0.15(+1.05%) |
Nov 11, 2004 | 14.06 | 14.23 | 14.00 | 14.23 | 3,300 | +0.27(+1.93%) |
Nov 10, 2004 | 14.05 | 14.14 | 13.65 | 13.96 | 13,200 | -0.05(-0.36%) |
Nov 09, 2004 | 13.95 | 14.01 | 13.95 | 14.01 | 1,000 | -0.04(-0.28%) |
Nov 08, 2004 | 14.23 | 14.44 | 14.05 | 14.05 | 10,300 | -0.28(-1.95%) |
Nov 05, 2004 | 14.07 | 14.40 | 14.07 | 14.33 | 4,200 | +0.23(+1.63%) |
Nov 04, 2004 | 13.65 | 14.15 | 13.65 | 14.10 | 16,000 | +0.55(+4.06%) |
Nov 03, 2004 | 13.55 | 13.55 | 13.50 | 13.55 | 1,600 | +0.00(+0.00%) |
Nov 02, 2004 | 13.80 | 13.82 | 13.47 | 13.55 | 18,100 | -0.29(-2.10%) |