Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.46 | 15.56 | 15.36 | 15.49 | 3,584,812 | +0.03(+0.22%) |
Jan 28, 2005 | 15.36 | 15.46 | 15.24 | 15.46 | 3,496,658 | +0.09(+0.61%) |
Jan 27, 2005 | 15.32 | 15.47 | 15.25 | 15.36 | 7,696,018 | -0.13(-0.85%) |
Jan 26, 2005 | 15.58 | 15.66 | 15.44 | 15.49 | 4,474,207 | -0.09(-0.56%) |
Jan 25, 2005 | 15.58 | 15.77 | 15.57 | 15.58 | 3,599,411 | +0.03(+0.22%) |
Jan 24, 2005 | 15.66 | 15.82 | 15.55 | 15.55 | 4,192,060 | -0.07(-0.46%) |
Jan 21, 2005 | 15.89 | 15.97 | 15.62 | 15.62 | 5,816,441 | -0.30(-1.90%) |
Jan 20, 2005 | 16.25 | 16.25 | 15.89 | 15.92 | 3,925,915 | -0.33(-2.03%) |
Jan 19, 2005 | 16.24 | 16.37 | 16.22 | 16.25 | 3,025,571 | -0.02(-0.13%) |
Jan 18, 2005 | 16.32 | 16.38 | 16.06 | 16.27 | 4,695,714 | -0.04(-0.26%) |
Jan 14, 2005 | 16.08 | 16.35 | 16.07 | 16.32 | 3,151,906 | +0.24(+1.51%) |
Jan 13, 2005 | 16.21 | 16.24 | 16.03 | 16.07 | 2,815,014 | -0.14(-0.85%) |
Jan 12, 2005 | 16.14 | 16.21 | 16.08 | 16.21 | 3,927,880 | +0.02(+0.11%) |
Jan 11, 2005 | 16.19 | 16.27 | 16.15 | 16.19 | 4,990,775 | -0.06(-0.37%) |
Jan 10, 2005 | 16.21 | 16.35 | 16.19 | 16.25 | 4,686,168 | +0.04(+0.26%) |
Jan 07, 2005 | 16.25 | 16.26 | 16.04 | 16.21 | 4,760,846 | -0.02(-0.12%) |
Jan 06, 2005 | 16.50 | 16.53 | 16.22 | 16.23 | 5,729,411 | -0.18(-1.07%) |
Jan 05, 2005 | 16.30 | 16.60 | 16.30 | 16.41 | 4,768,426 | +0.10(+0.59%) |
Jan 04, 2005 | 16.46 | 16.50 | 16.23 | 16.31 | 3,856,571 | -0.10(-0.63%) |
Jan 03, 2005 | 16.57 | 16.60 | 16.32 | 16.41 | 3,343,373 | -0.09(-0.56%) |
Dec 31, 2004 | 16.55 | 16.62 | 16.50 | 16.51 | 1,208,319 | -0.04(-0.24%) |
Dec 30, 2004 | 16.63 | 16.67 | 16.47 | 16.55 | 1,243,693 | -0.02(-0.11%) |
Dec 29, 2004 | 16.56 | 16.60 | 16.49 | 16.56 | 1,359,359 | -0.07(-0.41%) |
Dec 28, 2004 | 16.63 | 16.70 | 16.55 | 16.63 | 2,177,445 | +0.05(+0.30%) |
Dec 27, 2004 | 16.70 | 16.78 | 16.58 | 16.58 | 2,281,320 | -0.12(-0.70%) |
Dec 23, 2004 | 16.68 | 16.74 | 16.62 | 16.70 | 1,917,758 | +0.06(+0.33%) |
Dec 22, 2004 | 16.54 | 16.65 | 16.53 | 16.64 | 2,509,565 | +0.06(+0.34%) |
Dec 21, 2004 | 16.61 | 16.72 | 16.44 | 16.59 | 3,383,519 | +0.07(+0.41%) |
Dec 20, 2004 | 16.33 | 16.57 | 16.33 | 16.52 | 3,483,183 | +0.19(+1.15%) |
Dec 17, 2004 | 16.21 | 16.37 | 16.20 | 16.33 | 7,591,862 | -0.03(-0.17%) |
Dec 16, 2004 | 16.46 | 16.49 | 16.27 | 16.36 | 4,647,145 | -0.06(-0.35%) |
Dec 15, 2004 | 16.64 | 16.66 | 16.38 | 16.42 | 5,030,640 | -0.22(-1.31%) |
Dec 14, 2004 | 16.71 | 16.72 | 16.59 | 16.63 | 3,546,911 | -0.07(-0.43%) |
Dec 13, 2004 | 16.76 | 16.78 | 16.61 | 16.71 | 2,532,024 | +0.02(+0.13%) |
Dec 10, 2004 | 16.78 | 16.90 | 16.68 | 16.68 | 2,166,777 | -0.14(-0.80%) |
Dec 09, 2004 | 16.78 | 16.91 | 16.60 | 16.82 | 2,950,613 | -0.01(-0.08%) |
Dec 08, 2004 | 16.81 | 16.88 | 16.72 | 16.83 | 2,370,597 | +0.08(+0.49%) |
Dec 07, 2004 | 16.92 | 16.99 | 16.74 | 16.75 | 3,297,331 | -0.14(-0.81%) |
Dec 06, 2004 | 16.80 | 16.97 | 16.77 | 16.89 | 2,137,018 | -0.04(-0.21%) |
Dec 03, 2004 | 16.87 | 17.13 | 16.84 | 16.92 | 3,953,989 | -0.01(-0.04%) |
Dec 02, 2004 | 17.01 | 17.01 | 16.84 | 16.93 | 3,071,894 | -0.10(-0.59%) |
Dec 01, 2004 | 16.87 | 17.07 | 16.79 | 17.03 | 2,791,712 | +0.25(+1.49%) |
Nov 30, 2004 | 16.83 | 16.95 | 16.76 | 16.78 | 3,741,747 | -0.18(-1.06%) |
Nov 29, 2004 | 17.11 | 17.14 | 16.76 | 16.96 | 2,557,572 | -0.09(-0.50%) |
Nov 26, 2004 | 17.04 | 17.12 | 17.00 | 17.05 | 1,022,748 | +0.02(+0.14%) |
Nov 24, 2004 | 17.05 | 17.08 | 16.97 | 17.02 | 1,528,086 | +0.04(+0.22%) |
Nov 23, 2004 | 17.08 | 17.10 | 16.92 | 16.99 | 2,352,629 | -0.11(-0.64%) |
Nov 22, 2004 | 16.93 | 17.10 | 16.87 | 17.10 | 2,220,399 | +0.20(+1.17%) |
Nov 19, 2004 | 17.04 | 17.05 | 16.82 | 16.90 | 2,672,677 | -0.15(-0.86%) |
Nov 18, 2004 | 16.88 | 17.07 | 16.86 | 17.04 | 2,532,866 | +0.18(+1.06%) |
Nov 17, 2004 | 16.74 | 17.01 | 16.73 | 16.87 | 2,697,663 | +0.06(+0.37%) |
Nov 16, 2004 | 16.97 | 16.99 | 16.78 | 16.80 | 3,462,127 | -0.21(-1.26%) |
Nov 15, 2004 | 17.09 | 17.19 | 16.96 | 17.02 | 2,904,851 | -0.08(-0.45%) |
Nov 12, 2004 | 16.95 | 17.09 | 16.87 | 17.09 | 2,066,832 | +0.10(+0.57%) |
Nov 11, 2004 | 16.74 | 17.05 | 16.73 | 17.00 | 2,912,712 | +0.28(+1.69%) |
Nov 10, 2004 | 16.89 | 16.89 | 16.71 | 16.71 | 3,037,082 | -0.11(-0.62%) |
Nov 09, 2004 | 16.90 | 16.91 | 16.80 | 16.82 | 2,991,601 | -0.04(-0.22%) |
Nov 08, 2004 | 16.87 | 16.90 | 16.83 | 16.86 | 3,987,679 | -0.02(-0.14%) |
Nov 05, 2004 | 16.86 | 17.07 | 16.81 | 16.88 | 4,381,000 | +0.02(+0.12%) |
Nov 04, 2004 | 16.55 | 16.86 | 16.50 | 16.86 | 3,488,798 | +0.40(+2.40%) |
Nov 03, 2004 | 16.27 | 16.50 | 16.26 | 16.47 | 3,936,303 | +0.26(+1.59%) |
Nov 02, 2004 | 16.30 | 16.55 | 16.19 | 16.21 | 3,594,919 | -0.12(-0.75%) |