Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.10 | 16.25 | 16.04 | 16.14 | 284,400 | +0.04(+0.25%) |
Jan 28, 2005 | 15.85 | 16.12 | 15.70 | 16.10 | 395,500 | +0.32(+2.03%) |
Jan 27, 2005 | 15.76 | 15.97 | 15.64 | 15.78 | 572,900 | -0.17(-1.07%) |
Jan 26, 2005 | 16.33 | 16.34 | 15.81 | 15.95 | 471,500 | +0.04(+0.25%) |
Jan 25, 2005 | 15.75 | 15.98 | 15.70 | 15.91 | 349,100 | +0.06(+0.38%) |
Jan 24, 2005 | 16.24 | 16.33 | 15.72 | 15.85 | 480,900 | -0.39(-2.40%) |
Jan 21, 2005 | 16.17 | 16.39 | 16.15 | 16.24 | 627,900 | +0.07(+0.43%) |
Jan 20, 2005 | 15.74 | 16.24 | 15.66 | 16.17 | 793,300 | +0.26(+1.63%) |
Jan 19, 2005 | 16.15 | 16.21 | 15.90 | 15.91 | 426,900 | -0.24(-1.49%) |
Jan 18, 2005 | 15.80 | 16.18 | 15.64 | 16.15 | 819,600 | +0.49(+3.13%) |
Jan 14, 2005 | 15.40 | 15.66 | 15.19 | 15.66 | 612,200 | +0.35(+2.29%) |
Jan 13, 2005 | 15.23 | 15.46 | 15.15 | 15.31 | 477,600 | +0.17(+1.12%) |
Jan 12, 2005 | 15.25 | 15.29 | 15.03 | 15.14 | 621,200 | +0.06(+0.40%) |
Jan 11, 2005 | 15.09 | 15.31 | 15.04 | 15.08 | 803,700 | -0.21(-1.37%) |
Jan 10, 2005 | 15.41 | 15.50 | 15.19 | 15.29 | 1,017,600 | -0.12(-0.78%) |
Jan 07, 2005 | 14.80 | 15.41 | 14.76 | 15.41 | 3,308,600 | +0.89(+6.13%) |
Jan 06, 2005 | 14.75 | 14.80 | 14.36 | 14.52 | 1,544,500 | -0.23(-1.56%) |
Jan 05, 2005 | 15.90 | 15.91 | 14.47 | 14.75 | 2,572,800 | -1.19(-7.47%) |
Jan 04, 2005 | 16.96 | 17.00 | 15.85 | 15.94 | 1,071,400 | -0.96(-5.68%) |
Jan 03, 2005 | 16.85 | 16.99 | 16.74 | 16.90 | 375,000 | +0.05(+0.30%) |
Dec 31, 2004 | 16.88 | 16.97 | 16.85 | 16.85 | 341,200 | -0.07(-0.41%) |
Dec 30, 2004 | 16.95 | 17.06 | 16.85 | 16.92 | 410,000 | +0.08(+0.48%) |
Dec 29, 2004 | 16.99 | 16.99 | 16.65 | 16.84 | 274,500 | -0.01(-0.06%) |
Dec 28, 2004 | 16.84 | 16.98 | 16.78 | 16.85 | 328,000 | -0.04(-0.24%) |
Dec 27, 2004 | 16.96 | 17.08 | 16.80 | 16.89 | 210,500 | -0.09(-0.53%) |
Dec 23, 2004 | 16.90 | 17.04 | 16.88 | 16.98 | 374,600 | +0.10(+0.59%) |
Dec 22, 2004 | 16.74 | 16.96 | 16.64 | 16.88 | 898,400 | +0.16(+0.96%) |
Dec 21, 2004 | 16.32 | 16.76 | 16.32 | 16.72 | 739,000 | +0.32(+1.95%) |
Dec 20, 2004 | 16.24 | 16.64 | 16.24 | 16.40 | 646,900 | +0.10(+0.61%) |
Dec 17, 2004 | 16.15 | 16.48 | 16.15 | 16.30 | 1,196,700 | +0.16(+0.99%) |
Dec 16, 2004 | 16.27 | 16.38 | 16.14 | 16.14 | 1,117,000 | -0.32(-1.94%) |
Dec 15, 2004 | 16.59 | 16.59 | 15.57 | 16.46 | 2,658,500 | -0.14(-0.84%) |
Dec 14, 2004 | 16.62 | 16.74 | 16.47 | 16.60 | 973,700 | -0.22(-1.31%) |
Dec 13, 2004 | 17.00 | 17.05 | 16.50 | 16.82 | 659,500 | -0.17(-1.00%) |
Dec 10, 2004 | 17.25 | 17.36 | 16.78 | 16.99 | 974,400 | -0.23(-1.34%) |
Dec 09, 2004 | 17.47 | 17.50 | 17.17 | 17.22 | 280,500 | -0.26(-1.49%) |
Dec 08, 2004 | 17.43 | 17.50 | 17.09 | 17.48 | 494,900 | -0.05(-0.29%) |
Dec 07, 2004 | 18.05 | 18.05 | 17.42 | 17.53 | 590,800 | -0.38(-2.12%) |
Dec 06, 2004 | 18.08 | 18.13 | 17.83 | 17.91 | 551,000 | -0.14(-0.78%) |
Dec 03, 2004 | 18.18 | 18.34 | 17.74 | 18.05 | 523,400 | -0.21(-1.15%) |
Dec 02, 2004 | 18.60 | 18.70 | 18.10 | 18.26 | 364,700 | -0.35(-1.88%) |
Dec 01, 2004 | 18.60 | 18.70 | 18.54 | 18.61 | 459,400 | +0.03(+0.16%) |
Nov 30, 2004 | 18.57 | 18.75 | 18.31 | 18.58 | 691,300 | +0.01(+0.05%) |
Nov 29, 2004 | 18.40 | 18.68 | 18.36 | 18.57 | 512,700 | +0.17(+0.92%) |
Nov 26, 2004 | 18.21 | 18.41 | 18.15 | 18.40 | 262,300 | +0.17(+0.93%) |
Nov 24, 2004 | 18.23 | 18.28 | 18.20 | 18.23 | 238,200 | +0.06(+0.33%) |
Nov 23, 2004 | 18.15 | 18.21 | 17.93 | 18.17 | 385,500 | -0.04(-0.22%) |
Nov 22, 2004 | 18.10 | 18.24 | 17.99 | 18.21 | 419,400 | +0.00(+0.00%) |
Nov 19, 2004 | 17.86 | 18.25 | 17.82 | 18.21 | 391,900 | +0.30(+1.68%) |
Nov 18, 2004 | 17.78 | 17.95 | 17.73 | 17.91 | 581,200 | +0.04(+0.22%) |
Nov 17, 2004 | 17.78 | 18.06 | 17.78 | 17.87 | 549,800 | +0.19(+1.07%) |
Nov 16, 2004 | 17.85 | 17.87 | 17.63 | 17.68 | 453,500 | -0.12(-0.67%) |
Nov 15, 2004 | 17.80 | 17.84 | 17.53 | 17.80 | 378,400 | +0.14(+0.79%) |
Nov 12, 2004 | 17.25 | 17.76 | 17.23 | 17.66 | 691,100 | +0.53(+3.09%) |
Nov 11, 2004 | 17.05 | 17.21 | 16.97 | 17.13 | 375,600 | +0.15(+0.88%) |
Nov 10, 2004 | 16.97 | 17.09 | 16.92 | 16.98 | 563,900 | +0.08(+0.47%) |
Nov 09, 2004 | 16.88 | 17.00 | 16.85 | 16.90 | 218,300 | -0.07(-0.41%) |
Nov 08, 2004 | 17.01 | 17.10 | 16.89 | 16.97 | 463,500 | -0.02(-0.12%) |
Nov 05, 2004 | 17.25 | 17.45 | 16.99 | 16.99 | 534,800 | -0.06(-0.35%) |
Nov 04, 2004 | 17.00 | 17.12 | 16.47 | 17.05 | 443,300 | +0.05(+0.29%) |
Nov 03, 2004 | 17.00 | 17.06 | 16.85 | 17.00 | 453,600 | +0.02(+0.12%) |
Nov 02, 2004 | 16.84 | 17.00 | 16.80 | 16.98 | 578,900 | +0.18(+1.07%) |