Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.02 | 15.03 | 14.76 | 14.83 | 10,084,925 | -0.03(-0.20%) |
Jan 28, 2005 | 15.10 | 15.12 | 14.78 | 14.86 | 9,758,341 | -0.26(-1.71%) |
Jan 27, 2005 | 15.35 | 15.42 | 15.12 | 15.12 | 8,214,866 | -0.23(-1.47%) |
Jan 26, 2005 | 14.96 | 15.40 | 14.92 | 15.35 | 9,152,313 | +0.45(+3.02%) |
Jan 25, 2005 | 15.21 | 15.29 | 14.82 | 14.90 | 13,318,608 | -0.31(-2.05%) |
Jan 24, 2005 | 15.32 | 15.33 | 15.04 | 15.21 | 10,070,179 | -0.18(-1.15%) |
Jan 21, 2005 | 15.51 | 15.51 | 15.32 | 15.39 | 5,497,286 | -0.04(-0.27%) |
Jan 20, 2005 | 15.75 | 15.75 | 15.38 | 15.43 | 6,990,480 | -0.39(-2.44%) |
Jan 19, 2005 | 15.92 | 15.95 | 15.76 | 15.82 | 4,945,647 | -0.10(-0.66%) |
Jan 18, 2005 | 15.80 | 15.93 | 15.73 | 15.92 | 3,832,943 | +0.09(+0.54%) |
Jan 14, 2005 | 15.87 | 15.98 | 15.69 | 15.84 | 6,565,269 | +0.22(+1.38%) |
Jan 13, 2005 | 15.64 | 15.69 | 15.53 | 15.62 | 4,771,115 | -0.02(-0.12%) |
Jan 12, 2005 | 15.47 | 15.69 | 15.37 | 15.64 | 7,101,195 | +0.14(+0.93%) |
Jan 11, 2005 | 15.28 | 15.57 | 15.28 | 15.50 | 6,971,141 | +0.07(+0.43%) |
Jan 10, 2005 | 15.27 | 15.61 | 15.26 | 15.43 | 9,200,901 | +0.22(+1.43%) |
Jan 07, 2005 | 15.36 | 15.44 | 15.21 | 15.21 | 9,581,392 | -0.09(-0.61%) |
Jan 06, 2005 | 15.82 | 15.82 | 15.18 | 15.31 | 23,716,822 | -0.70(-4.39%) |
Jan 05, 2005 | 15.89 | 16.10 | 15.82 | 16.01 | 6,242,312 | +0.10(+0.61%) |
Jan 04, 2005 | 16.35 | 16.36 | 15.89 | 15.91 | 7,618,990 | -0.44(-2.67%) |
Jan 03, 2005 | 16.52 | 16.75 | 16.30 | 16.35 | 8,593,422 | -0.04(-0.24%) |
Dec 31, 2004 | 16.50 | 16.62 | 16.37 | 16.39 | 5,285,768 | -0.05(-0.30%) |
Dec 30, 2004 | 16.40 | 16.54 | 16.32 | 16.44 | 4,013,277 | +0.04(+0.25%) |
Dec 29, 2004 | 16.19 | 16.40 | 16.17 | 16.40 | 3,649,467 | +0.20(+1.21%) |
Dec 28, 2004 | 16.04 | 16.24 | 15.93 | 16.20 | 5,859,162 | +0.20(+1.28%) |
Dec 27, 2004 | 16.05 | 16.17 | 16.00 | 16.00 | 5,013,091 | +0.02(+0.12%) |
Dec 23, 2004 | 15.98 | 16.11 | 15.91 | 15.98 | 4,767,973 | -0.02(-0.10%) |
Dec 22, 2004 | 15.91 | 16.20 | 15.80 | 15.99 | 7,344,138 | +0.15(+0.94%) |
Dec 21, 2004 | 15.66 | 15.91 | 15.64 | 15.84 | 4,453,476 | +0.17(+1.11%) |
Dec 20, 2004 | 15.72 | 15.84 | 15.53 | 15.67 | 6,624,736 | +0.07(+0.48%) |
Dec 17, 2004 | 15.80 | 15.94 | 15.58 | 15.60 | 11,617,039 | -0.40(-2.50%) |
Dec 16, 2004 | 16.23 | 16.26 | 16.00 | 16.00 | 9,291,552 | -0.24(-1.46%) |
Dec 15, 2004 | 16.06 | 16.46 | 15.94 | 16.23 | 20,402,398 | +0.78(+5.03%) |
Dec 14, 2004 | 15.53 | 15.55 | 15.39 | 15.46 | 10,385,159 | -0.01(-0.09%) |
Dec 13, 2004 | 15.83 | 15.86 | 15.45 | 15.47 | 9,644,001 | -0.20(-1.29%) |
Dec 10, 2004 | 15.92 | 16.08 | 15.60 | 15.67 | 8,086,021 | -0.30(-1.90%) |
Dec 09, 2004 | 15.75 | 16.00 | 15.65 | 15.97 | 7,527,614 | +0.22(+1.42%) |
Dec 08, 2004 | 15.36 | 15.78 | 15.36 | 15.75 | 8,025,346 | +0.35(+2.26%) |
Dec 07, 2004 | 15.55 | 15.58 | 15.30 | 15.40 | 8,549,910 | -0.15(-0.96%) |
Dec 06, 2004 | 15.54 | 15.73 | 15.47 | 15.55 | 8,656,999 | -0.12(-0.79%) |
Dec 03, 2004 | 15.72 | 15.79 | 15.55 | 15.68 | 7,805,609 | -0.11(-0.70%) |
Dec 02, 2004 | 15.44 | 15.93 | 15.17 | 15.79 | 14,951,284 | +0.08(+0.51%) |
Dec 01, 2004 | 15.66 | 16.05 | 15.65 | 15.71 | 10,315,781 | +0.16(+1.01%) |
Nov 30, 2004 | 15.90 | 16.00 | 15.50 | 15.55 | 10,274,203 | -0.39(-2.42%) |
Nov 29, 2004 | 16.25 | 16.46 | 15.80 | 15.93 | 14,048,163 | -0.31(-1.93%) |
Nov 26, 2004 | 16.29 | 16.43 | 16.22 | 16.25 | 3,005,969 | -0.04(-0.25%) |
Nov 24, 2004 | 16.30 | 16.31 | 15.94 | 16.29 | 9,929,248 | -0.01(-0.05%) |
Nov 23, 2004 | 16.29 | 16.50 | 16.27 | 16.30 | 6,831,661 | +0.03(+0.17%) |
Nov 22, 2004 | 16.67 | 16.67 | 16.27 | 16.27 | 8,850,628 | -0.37(-2.24%) |
Nov 19, 2004 | 16.96 | 16.99 | 16.62 | 16.64 | 7,288,539 | -0.46(-2.66%) |
Nov 18, 2004 | 16.88 | 17.15 | 16.68 | 17.10 | 6,930,047 | +0.21(+1.24%) |
Nov 17, 2004 | 16.79 | 17.13 | 16.74 | 16.89 | 9,526,034 | +0.18(+1.09%) |
Nov 16, 2004 | 16.81 | 16.89 | 16.67 | 16.71 | 7,835,584 | -0.29(-1.72%) |
Nov 15, 2004 | 16.60 | 17.10 | 16.55 | 17.00 | 7,461,137 | +0.53(+3.20%) |
Nov 12, 2004 | 16.59 | 16.66 | 16.46 | 16.47 | 6,751,405 | -0.02(-0.10%) |
Nov 11, 2004 | 16.50 | 16.62 | 16.38 | 16.49 | 5,137,585 | +0.02(+0.15%) |
Nov 10, 2004 | 16.42 | 16.65 | 16.36 | 16.46 | 7,522,538 | +0.04(+0.27%) |
Nov 09, 2004 | 16.52 | 16.86 | 16.27 | 16.42 | 13,124,979 | -0.39(-2.33%) |
Nov 08, 2004 | 16.94 | 16.96 | 16.78 | 16.81 | 5,224,851 | -0.12(-0.70%) |
Nov 05, 2004 | 17.06 | 17.14 | 16.85 | 16.93 | 10,521,981 | -0.13(-0.74%) |
Nov 04, 2004 | 16.52 | 17.09 | 16.47 | 17.06 | 9,856,969 | +0.55(+3.34%) |
Nov 03, 2004 | 16.55 | 16.63 | 16.38 | 16.51 | 8,747,649 | +0.19(+1.17%) |
Nov 02, 2004 | 16.54 | 16.56 | 16.30 | 16.32 | 6,293,318 | -0.15(-0.92%) |