Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.59 | 16.05 | 15.38 | 15.96 | 2,057,504 | +0.22(+1.41%) |
Jan 28, 2005 | 15.99 | 15.99 | 15.64 | 15.74 | 1,395,538 | -0.30(-1.89%) |
Jan 27, 2005 | 15.67 | 16.12 | 15.63 | 16.04 | 2,460,192 | +0.29(+1.82%) |
Jan 26, 2005 | 15.26 | 15.83 | 15.21 | 15.75 | 3,942,715 | +0.29(+1.86%) |
Jan 25, 2005 | 15.49 | 15.80 | 15.14 | 15.47 | 2,777,997 | -0.04(-0.26%) |
Jan 24, 2005 | 15.73 | 15.96 | 15.46 | 15.51 | 2,420,267 | -0.08(-0.53%) |
Jan 21, 2005 | 15.63 | 16.10 | 15.57 | 15.59 | 2,293,592 | +0.07(+0.42%) |
Jan 20, 2005 | 15.42 | 15.81 | 15.21 | 15.52 | 2,475,482 | -0.01(-0.05%) |
Jan 19, 2005 | 15.58 | 15.84 | 15.41 | 15.53 | 3,522,553 | +0.15(+0.96%) |
Jan 18, 2005 | 15.57 | 15.60 | 15.18 | 15.39 | 2,575,467 | +0.19(+1.24%) |
Jan 14, 2005 | 15.18 | 15.21 | 14.88 | 15.20 | 2,235,974 | +0.07(+0.43%) |
Jan 13, 2005 | 14.92 | 15.36 | 14.87 | 15.13 | 3,833,133 | +0.29(+1.93%) |
Jan 12, 2005 | 14.83 | 15.05 | 14.61 | 14.84 | 3,757,436 | +0.11(+0.72%) |
Jan 11, 2005 | 14.84 | 14.88 | 14.59 | 14.74 | 1,819,974 | -0.03(-0.22%) |
Jan 10, 2005 | 14.60 | 14.99 | 14.52 | 14.77 | 2,553,602 | +0.34(+2.39%) |
Jan 07, 2005 | 14.61 | 14.69 | 14.07 | 14.43 | 4,931,124 | -0.37(-2.50%) |
Jan 06, 2005 | 14.31 | 15.09 | 14.25 | 14.79 | 5,478,761 | +0.01(+0.06%) |
Jan 05, 2005 | 14.82 | 15.08 | 14.76 | 14.79 | 2,911,077 | -0.08(-0.55%) |
Jan 04, 2005 | 15.07 | 15.30 | 14.82 | 14.87 | 4,163,866 | -0.20(-1.31%) |
Jan 03, 2005 | 15.69 | 15.84 | 14.97 | 15.07 | 5,516,144 | -0.89(-5.60%) |
Dec 31, 2004 | 16.04 | 16.16 | 15.93 | 15.96 | 932,308 | +0.02(+0.10%) |
Dec 30, 2004 | 16.16 | 16.17 | 15.85 | 15.94 | 780,457 | -0.18(-1.12%) |
Dec 29, 2004 | 15.92 | 16.23 | 15.89 | 16.12 | 1,509,852 | +0.21(+1.29%) |
Dec 28, 2004 | 15.75 | 16.07 | 15.75 | 15.92 | 2,059,365 | +0.19(+1.20%) |
Dec 27, 2004 | 16.16 | 16.22 | 15.62 | 15.73 | 1,959,310 | -0.50(-3.08%) |
Dec 23, 2004 | 16.00 | 16.28 | 15.97 | 16.23 | 1,596,502 | +0.15(+0.92%) |
Dec 22, 2004 | 16.35 | 16.45 | 15.68 | 16.08 | 2,432,654 | -0.29(-1.75%) |
Dec 21, 2004 | 16.16 | 16.39 | 16.04 | 16.37 | 1,972,959 | +0.30(+1.84%) |
Dec 20, 2004 | 15.92 | 16.15 | 15.83 | 16.07 | 3,576,042 | +0.35(+2.24%) |
Dec 17, 2004 | 16.04 | 16.44 | 15.72 | 15.72 | 12,230,424 | -0.09(-0.57%) |
Dec 16, 2004 | 15.94 | 16.07 | 15.66 | 15.81 | 3,594,201 | -0.11(-0.72%) |
Dec 15, 2004 | 15.66 | 15.94 | 15.50 | 15.93 | 2,390,487 | +0.36(+2.32%) |
Dec 14, 2004 | 15.43 | 15.59 | 15.29 | 15.57 | 1,795,638 | +0.27(+1.77%) |
Dec 13, 2004 | 15.36 | 15.57 | 15.24 | 15.29 | 2,851,401 | -0.05(-0.32%) |
Dec 10, 2004 | 15.46 | 15.63 | 15.11 | 15.34 | 2,264,961 | -0.11(-0.74%) |
Dec 09, 2004 | 15.17 | 15.55 | 15.10 | 15.46 | 2,164,296 | +0.34(+2.28%) |
Dec 08, 2004 | 14.85 | 15.30 | 14.69 | 15.11 | 2,278,123 | +0.17(+1.15%) |
Dec 07, 2004 | 15.34 | 15.42 | 14.90 | 14.94 | 2,244,243 | -0.49(-3.19%) |
Dec 06, 2004 | 15.59 | 15.62 | 15.14 | 15.43 | 2,597,179 | +0.02(+0.11%) |
Dec 03, 2004 | 15.05 | 15.65 | 15.02 | 15.42 | 1,552,384 | +0.05(+0.32%) |
Dec 02, 2004 | 15.56 | 15.62 | 14.75 | 15.37 | 4,889,074 | -0.39(-2.45%) |
Dec 01, 2004 | 16.38 | 16.45 | 15.57 | 15.76 | 3,731,061 | -0.66(-4.04%) |
Nov 30, 2004 | 16.41 | 16.66 | 16.30 | 16.42 | 2,118,229 | -0.03(-0.20%) |
Nov 29, 2004 | 16.62 | 16.77 | 15.94 | 16.45 | 2,625,331 | -0.13(-0.79%) |
Nov 26, 2004 | 16.53 | 16.68 | 16.44 | 16.58 | 1,241,981 | +0.10(+0.60%) |
Nov 24, 2004 | 16.41 | 16.49 | 16.10 | 16.48 | 2,887,109 | +0.10(+0.60%) |
Nov 23, 2004 | 16.17 | 16.47 | 16.12 | 16.39 | 3,599,076 | +0.19(+1.17%) |
Nov 22, 2004 | 16.24 | 16.29 | 15.82 | 16.20 | 2,077,524 | +0.14(+0.87%) |
Nov 19, 2004 | 16.07 | 16.25 | 15.83 | 16.06 | 4,641,311 | +0.01(+0.05%) |
Nov 18, 2004 | 15.38 | 16.11 | 15.24 | 16.05 | 4,049,509 | +0.66(+4.26%) |
Nov 17, 2004 | 14.89 | 15.40 | 14.86 | 15.39 | 2,982,168 | +0.34(+2.29%) |
Nov 16, 2004 | 14.91 | 15.21 | 14.89 | 15.05 | 1,830,493 | +0.06(+0.38%) |
Nov 15, 2004 | 15.48 | 15.57 | 14.82 | 14.99 | 4,157,973 | -0.82(-5.19%) |
Nov 12, 2004 | 15.41 | 15.88 | 15.33 | 15.81 | 1,848,773 | +0.33(+2.12%) |
Nov 11, 2004 | 15.52 | 15.56 | 15.16 | 15.48 | 1,811,968 | +0.07(+0.48%) |
Nov 10, 2004 | 15.16 | 15.61 | 14.99 | 15.41 | 2,201,466 | +0.23(+1.51%) |
Nov 09, 2004 | 15.03 | 15.25 | 14.81 | 15.18 | 2,527,835 | +0.06(+0.38%) |
Nov 08, 2004 | 15.71 | 15.77 | 15.07 | 15.12 | 3,327,183 | -0.65(-4.11%) |
Nov 05, 2004 | 16.04 | 16.06 | 15.63 | 15.77 | 2,703,572 | +0.09(+0.58%) |
Nov 04, 2004 | 15.96 | 16.12 | 15.68 | 15.68 | 3,043,469 | -0.20(-1.24%) |
Nov 03, 2004 | 15.91 | 16.12 | 15.51 | 15.88 | 3,538,872 | +0.43(+2.76%) |
Nov 02, 2004 | 15.75 | 15.78 | 15.30 | 15.45 | 2,480,915 | -0.24(-1.52%) |