Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.82 | 15.44 | 14.82 | 15.31 | 382,600 | +0.09(+0.62%) |
Jan 28, 2005 | 15.37 | 15.37 | 15.06 | 15.22 | 426,000 | -0.27(-1.74%) |
Jan 27, 2005 | 15.43 | 15.55 | 15.29 | 15.49 | 656,800 | +0.06(+0.42%) |
Jan 26, 2005 | 15.63 | 15.69 | 15.38 | 15.43 | 396,900 | -0.18(-1.19%) |
Jan 25, 2005 | 15.52 | 15.88 | 15.47 | 15.61 | 497,800 | +0.02(+0.13%) |
Jan 24, 2005 | 15.45 | 15.73 | 15.41 | 15.59 | 351,400 | +0.34(+2.23%) |
Jan 21, 2005 | 15.40 | 15.40 | 15.25 | 15.25 | 716,800 | -0.08(-0.52%) |
Jan 20, 2005 | 15.54 | 15.60 | 15.12 | 15.33 | 505,900 | -0.26(-1.64%) |
Jan 19, 2005 | 15.68 | 15.81 | 15.54 | 15.59 | 773,200 | -0.16(-1.05%) |
Jan 18, 2005 | 15.86 | 16.09 | 15.59 | 15.75 | 493,400 | +0.07(+0.45%) |
Jan 14, 2005 | 15.51 | 15.69 | 15.30 | 15.68 | 369,800 | +0.30(+1.95%) |
Jan 13, 2005 | 15.16 | 15.48 | 15.10 | 15.38 | 615,600 | +0.33(+2.16%) |
Jan 12, 2005 | 14.90 | 15.15 | 14.88 | 15.05 | 535,400 | +0.11(+0.74%) |
Jan 11, 2005 | 14.83 | 15.00 | 14.78 | 14.95 | 333,400 | +0.03(+0.17%) |
Jan 10, 2005 | 14.87 | 15.05 | 14.84 | 14.92 | 675,800 | +0.20(+1.36%) |
Jan 07, 2005 | 15.20 | 15.20 | 14.71 | 14.72 | 606,000 | -0.43(-2.84%) |
Jan 06, 2005 | 14.91 | 15.26 | 14.82 | 15.15 | 747,500 | +0.25(+1.64%) |
Jan 05, 2005 | 14.96 | 15.07 | 14.88 | 14.90 | 556,900 | -0.29(-1.88%) |
Jan 04, 2005 | 15.29 | 15.44 | 15.13 | 15.19 | 608,400 | -0.12(-0.75%) |
Jan 03, 2005 | 15.80 | 15.89 | 15.24 | 15.30 | 637,400 | -0.80(-4.94%) |
Dec 31, 2004 | 16.07 | 16.20 | 16.05 | 16.10 | 228,400 | -0.01(-0.06%) |
Dec 30, 2004 | 16.23 | 16.24 | 16.03 | 16.11 | 150,600 | -0.18(-1.07%) |
Dec 29, 2004 | 16.15 | 16.31 | 16.11 | 16.29 | 158,400 | +0.09(+0.52%) |
Dec 28, 2004 | 15.94 | 16.20 | 15.94 | 16.20 | 211,400 | +0.23(+1.47%) |
Dec 27, 2004 | 16.40 | 16.40 | 15.93 | 15.96 | 183,400 | -0.45(-2.74%) |
Dec 23, 2004 | 16.25 | 16.50 | 16.25 | 16.41 | 163,900 | +0.16(+0.98%) |
Dec 22, 2004 | 16.43 | 16.49 | 16.07 | 16.25 | 327,400 | -0.16(-0.97%) |
Dec 21, 2004 | 16.27 | 16.47 | 16.13 | 16.41 | 507,800 | +0.40(+2.53%) |
Dec 20, 2004 | 15.87 | 16.06 | 15.80 | 16.01 | 323,600 | +0.07(+0.44%) |
Dec 17, 2004 | 15.78 | 15.96 | 15.75 | 15.94 | 416,000 | +0.11(+0.69%) |
Dec 16, 2004 | 15.94 | 16.14 | 15.81 | 15.83 | 421,000 | -0.13(-0.81%) |
Dec 15, 2004 | 16.00 | 16.10 | 15.83 | 15.96 | 723,000 | -0.07(-0.44%) |
Dec 14, 2004 | 16.05 | 16.10 | 15.91 | 16.03 | 547,700 | +0.17(+1.04%) |
Dec 13, 2004 | 15.99 | 16.05 | 15.80 | 15.87 | 380,900 | -0.00(-0.03%) |
Dec 10, 2004 | 15.83 | 15.97 | 15.79 | 15.87 | 543,400 | -0.07(-0.44%) |
Dec 09, 2004 | 15.55 | 15.97 | 15.53 | 15.94 | 739,400 | +0.44(+2.84%) |
Dec 08, 2004 | 15.19 | 15.50 | 15.06 | 15.50 | 631,200 | +0.31(+2.04%) |
Dec 07, 2004 | 15.93 | 15.94 | 15.16 | 15.19 | 553,400 | -0.81(-5.06%) |
Dec 06, 2004 | 15.75 | 16.01 | 15.61 | 16.00 | 723,300 | +0.31(+1.98%) |
Dec 03, 2004 | 15.60 | 15.84 | 15.53 | 15.69 | 421,300 | +0.09(+0.61%) |
Dec 02, 2004 | 15.89 | 15.89 | 15.34 | 15.60 | 1,034,900 | -0.29(-1.86%) |
Dec 01, 2004 | 16.38 | 16.39 | 15.77 | 15.89 | 1,088,800 | -0.54(-3.26%) |
Nov 30, 2004 | 16.32 | 16.50 | 16.32 | 16.43 | 466,400 | +0.05(+0.34%) |
Nov 29, 2004 | 16.35 | 16.50 | 16.15 | 16.37 | 793,000 | -0.14(-0.88%) |
Nov 26, 2004 | 16.50 | 16.73 | 16.50 | 16.52 | 157,600 | -0.02(-0.15%) |
Nov 24, 2004 | 16.55 | 16.68 | 16.35 | 16.54 | 893,900 | +0.06(+0.39%) |
Nov 23, 2004 | 16.27 | 16.55 | 16.22 | 16.48 | 1,134,600 | +0.25(+1.51%) |
Nov 22, 2004 | 16.15 | 16.23 | 15.95 | 16.23 | 1,481,600 | +0.21(+1.28%) |
Nov 19, 2004 | 15.73 | 16.04 | 15.69 | 16.02 | 1,261,300 | +0.36(+2.33%) |
Nov 18, 2004 | 15.28 | 15.69 | 15.22 | 15.66 | 949,800 | +0.46(+3.03%) |
Nov 17, 2004 | 14.88 | 15.29 | 14.80 | 15.20 | 718,100 | +0.20(+1.33%) |
Nov 16, 2004 | 14.91 | 15.12 | 14.90 | 15.00 | 765,100 | +0.14(+0.94%) |
Nov 15, 2004 | 15.16 | 15.16 | 14.75 | 14.86 | 968,100 | -0.30(-2.01%) |
Nov 12, 2004 | 14.60 | 15.21 | 14.57 | 15.16 | 855,200 | +0.59(+4.05%) |
Nov 11, 2004 | 14.70 | 14.70 | 14.45 | 14.57 | 923,200 | -0.16(-1.05%) |
Nov 10, 2004 | 14.40 | 14.88 | 14.40 | 14.73 | 664,400 | +0.28(+1.94%) |
Nov 09, 2004 | 14.34 | 14.59 | 14.25 | 14.45 | 1,015,400 | +0.11(+0.77%) |
Nov 08, 2004 | 14.60 | 14.68 | 14.27 | 14.34 | 2,295,000 | -0.48(-3.27%) |
Nov 05, 2004 | 14.91 | 15.21 | 14.78 | 14.82 | 742,600 | -0.09(-0.60%) |
Nov 04, 2004 | 14.97 | 15.08 | 14.76 | 14.91 | 569,500 | +0.06(+0.44%) |
Nov 03, 2004 | 14.88 | 14.96 | 14.60 | 14.85 | 934,200 | +0.30(+2.06%) |
Nov 02, 2004 | 14.99 | 14.99 | 14.53 | 14.55 | 724,900 | -0.42(-2.81%) |