Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.75 | 15.80 | 15.61 | 15.67 | 10,224,668 | -0.09(-0.55%) |
Jan 28, 2005 | 15.80 | 15.85 | 15.62 | 15.75 | 11,855,983 | -0.07(-0.42%) |
Jan 27, 2005 | 15.94 | 16.03 | 15.79 | 15.82 | 11,378,112 | -0.15(-0.94%) |
Jan 26, 2005 | 16.00 | 16.12 | 15.96 | 15.97 | 9,191,339 | -0.01(-0.04%) |
Jan 25, 2005 | 15.99 | 16.10 | 15.94 | 15.98 | 7,533,588 | -0.01(-0.04%) |
Jan 24, 2005 | 16.00 | 16.13 | 15.96 | 15.98 | 11,145,067 | -0.02(-0.11%) |
Jan 21, 2005 | 15.87 | 16.07 | 15.85 | 16.00 | 13,448,505 | +0.08(+0.50%) |
Jan 20, 2005 | 16.03 | 16.13 | 15.83 | 15.92 | 13,111,437 | -0.10(-0.65%) |
Jan 19, 2005 | 16.03 | 16.18 | 15.97 | 16.03 | 11,774,374 | +0.00(+0.02%) |
Jan 18, 2005 | 16.03 | 16.14 | 15.83 | 16.02 | 14,001,951 | -0.07(-0.45%) |
Jan 14, 2005 | 15.92 | 16.17 | 15.85 | 16.10 | 12,544,198 | +0.08(+0.48%) |
Jan 13, 2005 | 16.34 | 16.34 | 15.95 | 16.02 | 11,026,964 | -0.31(-1.92%) |
Jan 12, 2005 | 16.34 | 16.52 | 16.17 | 16.33 | 12,619,485 | -0.05(-0.32%) |
Jan 11, 2005 | 16.70 | 16.71 | 16.38 | 16.38 | 13,388,160 | -0.31(-1.84%) |
Jan 10, 2005 | 16.53 | 16.76 | 16.50 | 16.69 | 17,788,716 | +0.16(+0.97%) |
Jan 07, 2005 | 16.29 | 16.55 | 16.18 | 16.53 | 19,254,514 | +0.28(+1.71%) |
Jan 06, 2005 | 15.97 | 16.32 | 15.97 | 16.25 | 16,476,078 | +0.36(+2.26%) |
Jan 05, 2005 | 16.15 | 16.16 | 15.89 | 15.89 | 9,101,397 | -0.18(-1.15%) |
Jan 04, 2005 | 16.24 | 16.26 | 15.99 | 16.08 | 10,873,803 | -0.16(-1.01%) |
Jan 03, 2005 | 16.18 | 16.29 | 16.12 | 16.24 | 9,901,681 | +0.01(+0.04%) |
Dec 31, 2004 | 16.32 | 16.32 | 16.12 | 16.23 | 5,567,504 | -0.09(-0.58%) |
Dec 30, 2004 | 16.35 | 16.46 | 16.29 | 16.33 | 7,388,761 | +0.03(+0.17%) |
Dec 29, 2004 | 16.13 | 16.30 | 16.11 | 16.30 | 6,346,237 | +0.17(+1.04%) |
Dec 28, 2004 | 16.05 | 16.25 | 16.05 | 16.13 | 6,237,042 | +0.12(+0.76%) |
Dec 27, 2004 | 16.15 | 16.18 | 16.01 | 16.01 | 7,415,485 | -0.14(-0.88%) |
Dec 23, 2004 | 16.19 | 16.35 | 16.11 | 16.15 | 6,185,030 | -0.03(-0.17%) |
Dec 22, 2004 | 16.02 | 16.25 | 15.98 | 16.18 | 7,674,679 | +0.14(+0.87%) |
Dec 21, 2004 | 16.15 | 16.20 | 15.94 | 16.04 | 11,577,536 | -0.11(-0.69%) |
Dec 20, 2004 | 16.31 | 16.36 | 16.07 | 16.15 | 14,163,732 | -0.20(-1.21%) |
Dec 17, 2004 | 16.08 | 16.58 | 16.01 | 16.35 | 34,901,860 | +0.28(+1.73%) |
Dec 16, 2004 | 15.50 | 16.11 | 15.43 | 16.07 | 25,636,958 | +0.64(+4.15%) |
Dec 15, 2004 | 15.38 | 15.45 | 15.31 | 15.43 | 7,277,267 | -0.05(-0.31%) |
Dec 14, 2004 | 15.31 | 15.48 | 15.19 | 15.48 | 8,320,653 | +0.21(+1.37%) |
Dec 13, 2004 | 15.24 | 15.31 | 15.12 | 15.27 | 6,585,891 | +0.05(+0.34%) |
Dec 10, 2004 | 14.95 | 15.63 | 14.95 | 15.22 | 8,422,377 | -0.08(-0.52%) |
Dec 09, 2004 | 14.84 | 15.34 | 14.84 | 15.30 | 9,530,418 | +0.04(+0.25%) |
Dec 08, 2004 | 15.28 | 15.43 | 15.20 | 15.26 | 10,800,240 | +0.11(+0.71%) |
Dec 07, 2004 | 15.17 | 15.26 | 15.06 | 15.16 | 9,268,638 | -0.01(-0.09%) |
Dec 06, 2004 | 15.06 | 15.23 | 14.91 | 15.17 | 8,589,905 | +0.06(+0.37%) |
Dec 03, 2004 | 15.23 | 15.26 | 15.05 | 15.11 | 7,622,380 | -0.08(-0.55%) |
Dec 02, 2004 | 14.96 | 15.28 | 14.95 | 15.20 | 10,785,298 | +0.15(+0.97%) |
Dec 01, 2004 | 14.60 | 15.05 | 14.58 | 15.05 | 12,689,313 | +0.45(+3.07%) |
Nov 30, 2004 | 14.48 | 14.74 | 14.48 | 14.60 | 9,438,177 | -0.16(-1.11%) |
Nov 29, 2004 | 14.82 | 14.94 | 14.73 | 14.77 | 8,482,722 | -0.06(-0.38%) |
Nov 26, 2004 | 14.71 | 14.95 | 14.70 | 14.82 | 2,756,022 | +0.07(+0.47%) |
Nov 24, 2004 | 14.74 | 14.85 | 14.63 | 14.75 | 8,872,663 | +0.05(+0.33%) |
Nov 23, 2004 | 14.95 | 14.99 | 14.67 | 14.70 | 10,790,758 | -0.22(-1.45%) |
Nov 22, 2004 | 14.93 | 14.94 | 14.67 | 14.92 | 10,475,529 | +0.04(+0.28%) |
Nov 19, 2004 | 14.96 | 14.98 | 14.83 | 14.88 | 13,463,160 | -0.22(-1.43%) |
Nov 18, 2004 | 15.12 | 15.23 | 15.06 | 15.09 | 10,149,669 | -0.10(-0.64%) |
Nov 17, 2004 | 15.40 | 15.51 | 15.11 | 15.19 | 11,128,400 | -0.19(-1.22%) |
Nov 16, 2004 | 15.48 | 15.56 | 15.36 | 15.38 | 8,395,941 | -0.10(-0.67%) |
Nov 15, 2004 | 15.42 | 15.52 | 15.29 | 15.48 | 11,517,766 | +0.11(+0.70%) |
Nov 12, 2004 | 15.50 | 15.60 | 15.20 | 15.37 | 19,081,814 | -0.39(-2.47%) |
Nov 11, 2004 | 15.68 | 15.83 | 15.63 | 15.76 | 8,116,344 | +0.09(+0.55%) |
Nov 10, 2004 | 15.66 | 15.73 | 15.57 | 15.68 | 8,528,986 | +0.02(+0.11%) |
Nov 09, 2004 | 15.63 | 15.76 | 15.52 | 15.66 | 11,489,893 | +0.01(+0.09%) |
Nov 08, 2004 | 15.56 | 15.72 | 15.41 | 15.65 | 16,937,570 | +0.18(+1.15%) |
Nov 05, 2004 | 15.50 | 15.52 | 15.31 | 15.47 | 11,821,500 | +0.00(+0.00%) |
Nov 04, 2004 | 15.18 | 15.56 | 15.09 | 15.47 | 18,245,324 | +0.29(+1.93%) |
Nov 03, 2004 | 14.96 | 15.28 | 14.94 | 15.18 | 17,524,924 | +0.45(+3.07%) |
Nov 02, 2004 | 14.81 | 14.96 | 14.66 | 14.72 | 15,593,036 | -0.15(-1.01%) |