Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.07 | 14.07 | 13.99 | 14.04 | 4,300 | -0.03(-0.21%) |
Jan 28, 2005 | 14.03 | 14.07 | 14.02 | 14.07 | 6,200 | +0.03(+0.21%) |
Jan 27, 2005 | 14.00 | 14.04 | 13.95 | 14.04 | 13,200 | +0.04(+0.29%) |
Jan 26, 2005 | 13.90 | 14.01 | 13.90 | 14.00 | 26,000 | -0.05(-0.36%) |
Jan 25, 2005 | 13.95 | 14.09 | 13.95 | 14.05 | 13,000 | -0.01(-0.07%) |
Jan 24, 2005 | 14.05 | 14.06 | 13.88 | 14.06 | 23,400 | +0.03(+0.21%) |
Jan 21, 2005 | 14.00 | 14.04 | 13.97 | 14.03 | 3,500 | +0.01(+0.07%) |
Jan 20, 2005 | 13.97 | 14.02 | 13.87 | 14.02 | 11,000 | +0.02(+0.14%) |
Jan 19, 2005 | 13.97 | 14.00 | 13.97 | 14.00 | 3,900 | +0.04(+0.29%) |
Jan 18, 2005 | 13.97 | 13.99 | 13.82 | 13.96 | 19,100 | +0.00(+0.00%) |
Jan 14, 2005 | 13.90 | 13.97 | 13.86 | 13.96 | 4,100 | +0.04(+0.29%) |
Jan 13, 2005 | 13.94 | 13.99 | 13.83 | 13.92 | 28,900 | -0.10(-0.71%) |
Jan 12, 2005 | 14.07 | 14.13 | 14.00 | 14.02 | 9,200 | -0.05(-0.36%) |
Jan 11, 2005 | 14.03 | 14.07 | 14.03 | 14.07 | 2,700 | +0.00(+0.00%) |
Jan 10, 2005 | 13.95 | 14.09 | 13.94 | 14.07 | 14,500 | +0.12(+0.86%) |
Jan 07, 2005 | 13.97 | 14.07 | 13.92 | 13.95 | 13,700 | -0.02(-0.14%) |
Jan 06, 2005 | 14.04 | 14.06 | 13.95 | 13.97 | 9,800 | -0.05(-0.36%) |
Jan 05, 2005 | 14.00 | 14.02 | 13.90 | 14.02 | 7,300 | +0.02(+0.14%) |
Jan 04, 2005 | 14.02 | 14.04 | 14.00 | 14.00 | 9,100 | +0.03(+0.21%) |
Jan 03, 2005 | 13.91 | 14.03 | 13.91 | 13.97 | 23,000 | +0.11(+0.79%) |
Dec 31, 2004 | 13.84 | 13.86 | 13.84 | 13.86 | 6,400 | +0.05(+0.36%) |
Dec 30, 2004 | 13.67 | 13.81 | 13.64 | 13.81 | 19,200 | +0.18(+1.32%) |
Dec 29, 2004 | 13.79 | 13.79 | 13.59 | 13.63 | 54,800 | -0.12(-0.87%) |
Dec 28, 2004 | 13.75 | 13.78 | 13.71 | 13.75 | 16,000 | +0.00(+0.00%) |
Dec 27, 2004 | 13.77 | 13.84 | 13.72 | 13.75 | 10,400 | -0.05(-0.36%) |
Dec 23, 2004 | 13.88 | 13.88 | 13.78 | 13.80 | 8,800 | -0.13(-0.93%) |
Dec 22, 2004 | 13.88 | 13.93 | 13.88 | 13.93 | 3,300 | +0.01(+0.07%) |
Dec 21, 2004 | 13.87 | 13.92 | 13.87 | 13.92 | 12,100 | +0.04(+0.29%) |
Dec 20, 2004 | 13.84 | 13.88 | 13.77 | 13.88 | 9,200 | +0.05(+0.36%) |
Dec 17, 2004 | 13.85 | 13.89 | 13.82 | 13.83 | 6,100 | -0.08(-0.58%) |
Dec 16, 2004 | 13.87 | 13.91 | 13.87 | 13.91 | 4,000 | +0.05(+0.36%) |
Dec 15, 2004 | 13.96 | 14.00 | 13.86 | 13.86 | 3,700 | -0.04(-0.29%) |
Dec 14, 2004 | 13.88 | 13.97 | 13.81 | 13.90 | 7,800 | -0.11(-0.79%) |
Dec 13, 2004 | 13.99 | 14.03 | 13.95 | 14.01 | 11,400 | +0.04(+0.29%) |
Dec 10, 2004 | 13.96 | 14.05 | 13.91 | 13.97 | 18,500 | -0.02(-0.14%) |
Dec 09, 2004 | 13.96 | 14.02 | 13.93 | 13.99 | 4,500 | -0.07(-0.50%) |
Dec 08, 2004 | 14.06 | 14.06 | 14.00 | 14.06 | 7,400 | -0.05(-0.35%) |
Dec 07, 2004 | 14.06 | 14.15 | 14.01 | 14.11 | 19,400 | +0.06(+0.43%) |
Dec 06, 2004 | 14.03 | 14.07 | 14.02 | 14.05 | 3,400 | +0.07(+0.50%) |
Dec 03, 2004 | 13.96 | 14.03 | 13.94 | 13.98 | 8,100 | +0.01(+0.07%) |
Dec 02, 2004 | 13.91 | 13.97 | 13.91 | 13.97 | 4,200 | -0.02(-0.14%) |
Dec 01, 2004 | 14.02 | 14.02 | 13.92 | 13.99 | 4,800 | +0.07(+0.50%) |
Nov 30, 2004 | 14.04 | 14.14 | 13.92 | 13.92 | 28,800 | -0.14(-1.00%) |
Nov 29, 2004 | 14.23 | 14.23 | 14.06 | 14.06 | 11,700 | -0.24(-1.68%) |
Nov 26, 2004 | 14.22 | 14.30 | 14.17 | 14.30 | 9,700 | +0.00(+0.00%) |
Nov 24, 2004 | 14.33 | 14.34 | 14.30 | 14.30 | 1,400 | -0.02(-0.14%) |
Nov 23, 2004 | 14.29 | 14.34 | 14.26 | 14.32 | 5,300 | +0.01(+0.07%) |
Nov 22, 2004 | 14.28 | 14.33 | 14.28 | 14.31 | 4,600 | -0.09(-0.62%) |
Nov 19, 2004 | 14.43 | 14.43 | 14.23 | 14.40 | 9,000 | -0.02(-0.14%) |
Nov 18, 2004 | 14.36 | 14.42 | 14.31 | 14.42 | 3,100 | +0.04(+0.28%) |
Nov 17, 2004 | 14.35 | 14.38 | 14.28 | 14.38 | 11,200 | +0.03(+0.21%) |
Nov 16, 2004 | 14.25 | 14.35 | 14.20 | 14.35 | 9,000 | +0.05(+0.35%) |
Nov 15, 2004 | 14.24 | 14.30 | 14.14 | 14.30 | 8,900 | +0.08(+0.56%) |
Nov 12, 2004 | 14.46 | 14.47 | 14.19 | 14.22 | 33,900 | -0.21(-1.46%) |
Nov 11, 2004 | 14.41 | 14.67 | 14.41 | 14.43 | 6,100 | -0.03(-0.21%) |
Nov 10, 2004 | 14.60 | 14.60 | 14.46 | 14.46 | 4,300 | -0.04(-0.28%) |
Nov 09, 2004 | 14.71 | 14.71 | 14.50 | 14.50 | 6,900 | -0.30(-2.03%) |
Nov 08, 2004 | 14.90 | 14.90 | 14.78 | 14.80 | 5,200 | -0.20(-1.33%) |
Nov 05, 2004 | 15.16 | 15.16 | 15.00 | 15.00 | 5,000 | -0.20(-1.32%) |
Nov 04, 2004 | 15.30 | 15.45 | 15.10 | 15.20 | 17,900 | -0.18(-1.17%) |
Nov 03, 2004 | 15.20 | 15.38 | 15.20 | 15.38 | 2,800 | +0.03(+0.20%) |
Nov 02, 2004 | 15.25 | 15.35 | 15.10 | 15.35 | 3,100 | +0.15(+0.99%) |