Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.95 | 17.05 | 16.75 | 16.88 | 77,300 | -0.04(-0.24%) |
Jan 28, 2005 | 16.90 | 17.00 | 16.75 | 16.92 | 62,500 | +0.00(+0.00%) |
Jan 27, 2005 | 16.80 | 17.15 | 16.80 | 16.92 | 89,600 | -0.03(-0.18%) |
Jan 26, 2005 | 16.97 | 17.06 | 16.86 | 16.95 | 67,900 | +0.00(+0.00%) |
Jan 25, 2005 | 17.20 | 17.26 | 16.73 | 16.95 | 122,400 | -0.27(-1.57%) |
Jan 24, 2005 | 16.85 | 17.35 | 16.85 | 17.22 | 154,400 | +0.28(+1.65%) |
Jan 21, 2005 | 16.80 | 17.41 | 16.60 | 16.94 | 138,800 | +0.26(+1.56%) |
Jan 20, 2005 | 16.50 | 17.16 | 16.10 | 16.68 | 372,200 | +1.37(+8.95%) |
Jan 19, 2005 | 15.08 | 15.36 | 15.07 | 15.31 | 54,700 | +0.23(+1.53%) |
Jan 18, 2005 | 14.80 | 15.15 | 14.70 | 15.08 | 41,500 | +0.19(+1.28%) |
Jan 14, 2005 | 14.65 | 14.89 | 14.60 | 14.89 | 40,100 | +0.28(+1.92%) |
Jan 13, 2005 | 14.56 | 14.65 | 14.51 | 14.61 | 68,800 | +0.05(+0.34%) |
Jan 12, 2005 | 14.38 | 14.69 | 14.33 | 14.56 | 41,800 | +0.11(+0.76%) |
Jan 11, 2005 | 14.35 | 14.48 | 14.19 | 14.45 | 56,200 | +0.05(+0.35%) |
Jan 10, 2005 | 14.28 | 14.74 | 14.18 | 14.40 | 81,900 | +0.08(+0.56%) |
Jan 07, 2005 | 14.25 | 14.60 | 14.22 | 14.32 | 68,600 | +0.14(+0.99%) |
Jan 06, 2005 | 14.15 | 14.31 | 14.06 | 14.18 | 78,100 | +0.12(+0.85%) |
Jan 05, 2005 | 13.90 | 14.21 | 13.80 | 14.06 | 206,700 | +0.20(+1.44%) |
Jan 04, 2005 | 13.89 | 13.90 | 13.61 | 13.86 | 34,500 | -0.01(-0.07%) |
Jan 03, 2005 | 13.80 | 13.98 | 13.74 | 13.87 | 32,700 | +0.09(+0.65%) |
Dec 31, 2004 | 13.98 | 13.99 | 13.55 | 13.78 | 131,800 | -0.20(-1.43%) |
Dec 30, 2004 | 13.98 | 13.99 | 13.94 | 13.98 | 30,800 | +0.01(+0.07%) |
Dec 29, 2004 | 13.99 | 13.99 | 13.88 | 13.97 | 11,000 | -0.02(-0.14%) |
Dec 28, 2004 | 13.65 | 14.00 | 13.65 | 13.99 | 97,100 | +0.09(+0.65%) |
Dec 27, 2004 | 13.99 | 13.99 | 13.82 | 13.90 | 11,900 | -0.09(-0.64%) |
Dec 23, 2004 | 13.99 | 14.07 | 13.96 | 13.99 | 110,000 | +0.02(+0.14%) |
Dec 22, 2004 | 13.97 | 13.99 | 13.84 | 13.97 | 42,900 | +0.03(+0.22%) |
Dec 21, 2004 | 13.89 | 14.08 | 13.59 | 13.94 | 46,800 | +0.15(+1.09%) |
Dec 20, 2004 | 13.70 | 13.92 | 13.59 | 13.79 | 19,300 | +0.04(+0.29%) |
Dec 17, 2004 | 13.77 | 13.87 | 13.60 | 13.75 | 15,500 | -0.12(-0.87%) |
Dec 16, 2004 | 13.89 | 13.95 | 13.83 | 13.87 | 15,900 | -0.12(-0.86%) |
Dec 15, 2004 | 13.89 | 14.09 | 13.82 | 13.99 | 77,400 | +0.14(+1.01%) |
Dec 14, 2004 | 13.87 | 13.87 | 13.57 | 13.85 | 43,600 | +0.08(+0.58%) |
Dec 13, 2004 | 13.63 | 13.78 | 13.56 | 13.77 | 24,900 | +0.07(+0.51%) |
Dec 10, 2004 | 13.40 | 13.71 | 13.40 | 13.70 | 21,400 | +0.09(+0.66%) |
Dec 09, 2004 | 13.50 | 13.66 | 13.38 | 13.61 | 23,300 | +0.07(+0.52%) |
Dec 08, 2004 | 13.27 | 13.54 | 13.26 | 13.54 | 39,700 | +0.17(+1.27%) |
Dec 07, 2004 | 13.85 | 13.86 | 13.35 | 13.37 | 93,200 | -0.53(-3.81%) |
Dec 06, 2004 | 13.83 | 13.99 | 13.41 | 13.90 | 89,600 | -0.03(-0.22%) |
Dec 03, 2004 | 13.95 | 13.96 | 13.65 | 13.93 | 27,800 | -0.04(-0.29%) |
Dec 02, 2004 | 13.98 | 13.98 | 13.93 | 13.97 | 66,900 | -0.01(-0.07%) |
Dec 01, 2004 | 13.89 | 14.00 | 13.89 | 13.98 | 104,300 | +0.10(+0.72%) |
Nov 30, 2004 | 13.90 | 13.95 | 13.59 | 13.88 | 75,900 | +0.00(+0.00%) |
Nov 29, 2004 | 13.95 | 13.98 | 13.60 | 13.88 | 93,500 | +0.03(+0.22%) |
Nov 26, 2004 | 13.85 | 13.86 | 13.55 | 13.85 | 6,000 | -0.08(-0.57%) |
Nov 24, 2004 | 13.75 | 13.93 | 13.69 | 13.93 | 15,900 | +0.18(+1.31%) |
Nov 23, 2004 | 13.80 | 13.93 | 13.53 | 13.75 | 32,400 | -0.18(-1.29%) |
Nov 22, 2004 | 13.60 | 13.98 | 13.50 | 13.93 | 26,700 | +0.42(+3.11%) |
Nov 19, 2004 | 13.57 | 13.73 | 13.44 | 13.51 | 21,900 | -0.23(-1.67%) |
Nov 18, 2004 | 13.66 | 13.83 | 13.33 | 13.74 | 23,500 | +0.09(+0.66%) |
Nov 17, 2004 | 13.48 | 13.92 | 13.48 | 13.65 | 23,700 | +0.18(+1.34%) |
Nov 16, 2004 | 14.00 | 14.00 | 13.06 | 13.47 | 45,000 | -0.52(-3.72%) |
Nov 15, 2004 | 13.96 | 14.00 | 13.79 | 13.99 | 11,600 | +0.03(+0.21%) |
Nov 12, 2004 | 13.90 | 14.00 | 13.86 | 13.96 | 32,200 | +0.00(+0.00%) |
Nov 11, 2004 | 13.96 | 14.00 | 13.88 | 13.96 | 22,600 | +0.00(+0.00%) |
Nov 10, 2004 | 13.96 | 13.96 | 13.77 | 13.96 | 21,800 | +0.00(+0.00%) |
Nov 09, 2004 | 13.94 | 13.99 | 13.65 | 13.96 | 17,300 | +0.09(+0.65%) |
Nov 08, 2004 | 13.80 | 13.98 | 13.60 | 13.87 | 24,800 | -0.04(-0.29%) |
Nov 05, 2004 | 13.83 | 14.00 | 13.80 | 13.91 | 38,400 | -0.02(-0.14%) |
Nov 04, 2004 | 13.90 | 14.00 | 13.88 | 13.93 | 45,100 | -0.04(-0.29%) |
Nov 03, 2004 | 14.00 | 14.00 | 13.85 | 13.97 | 16,400 | +0.01(+0.07%) |
Nov 02, 2004 | 13.87 | 14.00 | 13.80 | 13.96 | 23,700 | +0.00(+0.00%) |