Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.67 | 15.92 | 15.55 | 15.67 | 1,805,653 | +0.12(+0.74%) |
Jan 28, 2005 | 15.58 | 15.65 | 15.38 | 15.55 | 768,449 | +0.02(+0.14%) |
Jan 27, 2005 | 15.49 | 15.63 | 15.39 | 15.53 | 1,216,362 | -0.01(-0.06%) |
Jan 26, 2005 | 15.10 | 15.83 | 15.10 | 15.54 | 1,943,686 | +0.59(+3.95%) |
Jan 25, 2005 | 15.04 | 15.31 | 14.93 | 14.95 | 1,127,133 | +0.08(+0.54%) |
Jan 24, 2005 | 15.15 | 15.18 | 14.82 | 14.87 | 2,069,373 | -0.15(-0.98%) |
Jan 21, 2005 | 15.11 | 15.16 | 14.89 | 15.01 | 1,763,442 | +0.26(+1.78%) |
Jan 20, 2005 | 14.62 | 14.98 | 14.53 | 14.75 | 1,539,118 | +0.05(+0.36%) |
Jan 19, 2005 | 14.95 | 15.09 | 14.62 | 14.70 | 1,720,252 | -0.34(-2.28%) |
Jan 18, 2005 | 14.79 | 15.22 | 14.64 | 15.04 | 4,529,697 | -0.44(-2.87%) |
Jan 14, 2005 | 15.03 | 15.64 | 14.92 | 15.48 | 2,789,567 | +0.65(+4.41%) |
Jan 13, 2005 | 14.71 | 15.14 | 14.55 | 14.83 | 2,153,516 | +0.09(+0.62%) |
Jan 12, 2005 | 14.78 | 14.91 | 14.54 | 14.74 | 1,217,113 | +0.00(+0.01%) |
Jan 11, 2005 | 14.57 | 14.93 | 14.57 | 14.74 | 1,141,985 | +0.16(+1.07%) |
Jan 10, 2005 | 14.47 | 14.92 | 14.43 | 14.58 | 1,267,891 | +0.25(+1.74%) |
Jan 07, 2005 | 14.46 | 14.81 | 14.17 | 14.33 | 1,963,654 | -0.29(-1.98%) |
Jan 06, 2005 | 14.94 | 15.13 | 14.58 | 14.62 | 1,308,529 | -0.31(-2.08%) |
Jan 05, 2005 | 15.09 | 15.23 | 14.90 | 14.93 | 1,115,662 | -0.13(-0.88%) |
Jan 04, 2005 | 15.47 | 15.69 | 14.91 | 15.07 | 2,353,258 | -0.66(-4.18%) |
Jan 03, 2005 | 15.59 | 15.79 | 15.49 | 15.72 | 3,245,193 | +0.26(+1.70%) |
Dec 31, 2004 | 15.49 | 15.68 | 15.44 | 15.46 | 764,897 | +0.04(+0.23%) |
Dec 30, 2004 | 15.47 | 15.86 | 15.42 | 15.43 | 1,681,603 | -0.04(-0.26%) |
Dec 29, 2004 | 15.34 | 15.55 | 15.33 | 15.47 | 1,339,132 | +0.14(+0.93%) |
Dec 28, 2004 | 15.00 | 15.32 | 14.99 | 15.32 | 952,258 | +0.31(+2.04%) |
Dec 27, 2004 | 15.11 | 15.15 | 14.91 | 15.02 | 960,959 | +0.00(+0.00%) |
Dec 23, 2004 | 14.66 | 15.15 | 14.62 | 15.02 | 2,092,929 | +0.40(+2.74%) |
Dec 22, 2004 | 14.60 | 14.71 | 14.47 | 14.62 | 1,260,527 | -0.06(-0.39%) |
Dec 21, 2004 | 14.39 | 14.70 | 14.34 | 14.67 | 1,767,259 | +0.41(+2.87%) |
Dec 20, 2004 | 14.44 | 14.52 | 14.14 | 14.27 | 2,246,688 | -0.16(-1.11%) |
Dec 17, 2004 | 14.57 | 14.87 | 14.34 | 14.43 | 7,008,432 | -0.45(-3.02%) |
Dec 16, 2004 | 15.09 | 15.24 | 14.78 | 14.87 | 3,989,046 | -0.11(-0.74%) |
Dec 15, 2004 | 14.78 | 15.08 | 14.78 | 14.99 | 1,274,328 | +0.12(+0.81%) |
Dec 14, 2004 | 14.99 | 15.22 | 14.44 | 14.87 | 6,984,130 | -0.88(-5.56%) |
Dec 13, 2004 | 15.55 | 15.80 | 15.33 | 15.74 | 6,961,329 | +0.76(+5.07%) |
Dec 10, 2004 | 14.32 | 15.21 | 14.13 | 14.98 | 6,481,299 | +0.53(+3.69%) |
Dec 09, 2004 | 15.12 | 15.37 | 14.43 | 14.45 | 6,113,027 | -0.74(-4.86%) |
Dec 08, 2004 | 15.31 | 15.51 | 15.11 | 15.19 | 1,851,564 | -0.16(-1.01%) |
Dec 07, 2004 | 16.03 | 16.07 | 15.30 | 15.34 | 1,427,338 | -0.68(-4.24%) |
Dec 06, 2004 | 16.27 | 16.28 | 15.84 | 16.02 | 2,392,047 | -0.14(-0.88%) |
Dec 03, 2004 | 15.78 | 16.24 | 15.78 | 16.16 | 1,724,806 | +0.33(+2.08%) |
Dec 02, 2004 | 15.92 | 15.99 | 15.59 | 15.83 | 688,242 | -0.12(-0.75%) |
Dec 01, 2004 | 15.55 | 16.04 | 15.39 | 15.95 | 2,311,042 | +0.42(+2.72%) |
Nov 30, 2004 | 15.31 | 15.83 | 15.30 | 15.53 | 1,795,160 | +0.28(+1.84%) |
Nov 29, 2004 | 14.99 | 15.31 | 14.83 | 15.25 | 1,242,526 | +0.37(+2.48%) |
Nov 26, 2004 | 15.10 | 15.10 | 14.87 | 14.88 | 198,312 | -0.14(-0.92%) |
Nov 24, 2004 | 14.91 | 15.08 | 14.89 | 15.02 | 971,909 | +0.08(+0.51%) |
Nov 23, 2004 | 14.90 | 15.23 | 14.84 | 14.95 | 995,911 | -0.00(-0.03%) |
Nov 22, 2004 | 14.51 | 14.96 | 14.33 | 14.95 | 856,252 | +0.44(+3.06%) |
Nov 19, 2004 | 14.84 | 14.91 | 14.50 | 14.51 | 1,737,407 | -0.37(-2.48%) |
Nov 18, 2004 | 15.15 | 15.20 | 14.75 | 14.87 | 1,957,620 | -0.39(-2.56%) |
Nov 17, 2004 | 15.45 | 15.51 | 15.20 | 15.27 | 1,438,588 | -0.20(-1.32%) |
Nov 16, 2004 | 15.55 | 15.58 | 15.39 | 15.47 | 1,559,346 | -0.03(-0.17%) |
Nov 15, 2004 | 15.37 | 15.68 | 15.28 | 15.50 | 2,352,295 | +0.11(+0.72%) |
Nov 12, 2004 | 15.33 | 15.55 | 15.11 | 15.39 | 1,696,004 | -0.02(-0.14%) |
Nov 11, 2004 | 15.13 | 15.55 | 15.11 | 15.41 | 1,939,319 | +0.28(+1.85%) |
Nov 10, 2004 | 14.85 | 15.19 | 14.76 | 15.13 | 2,012,524 | +0.29(+1.95%) |
Nov 09, 2004 | 14.60 | 14.94 | 14.54 | 14.84 | 1,436,188 | -0.09(-0.62%) |
Nov 08, 2004 | 15.45 | 15.55 | 14.92 | 14.93 | 1,494,692 | -0.52(-3.34%) |
Nov 05, 2004 | 15.31 | 15.47 | 15.17 | 15.45 | 1,063,115 | +0.22(+1.43%) |
Nov 04, 2004 | 15.17 | 15.27 | 15.07 | 15.23 | 1,752,258 | +0.06(+0.41%) |
Nov 03, 2004 | 15.11 | 15.30 | 14.82 | 15.17 | 3,549,969 | +0.40(+2.68%) |
Nov 02, 2004 | 15.21 | 15.21 | 14.60 | 14.77 | 2,696,266 | -0.34(-2.24%) |