Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.82 | 16.90 | 16.75 | 16.86 | 2,739,760 | +0.27(+1.65%) |
Jan 28, 2005 | 16.54 | 16.79 | 16.38 | 16.58 | 3,219,565 | +0.01(+0.07%) |
Jan 27, 2005 | 16.33 | 16.59 | 16.28 | 16.57 | 2,316,599 | +0.23(+1.43%) |
Jan 26, 2005 | 16.11 | 16.43 | 16.11 | 16.34 | 2,000,939 | +0.24(+1.49%) |
Jan 25, 2005 | 15.85 | 16.17 | 15.80 | 16.10 | 2,437,603 | +0.27(+1.73%) |
Jan 24, 2005 | 15.81 | 15.92 | 15.74 | 15.82 | 2,279,071 | +0.02(+0.11%) |
Jan 21, 2005 | 16.06 | 16.17 | 15.77 | 15.81 | 2,337,117 | -0.22(-1.35%) |
Jan 20, 2005 | 16.43 | 16.43 | 16.02 | 16.02 | 3,445,613 | -0.51(-3.10%) |
Jan 19, 2005 | 16.78 | 16.79 | 16.52 | 16.54 | 3,278,839 | -0.24(-1.43%) |
Jan 18, 2005 | 16.46 | 16.78 | 16.39 | 16.78 | 3,869,826 | +0.39(+2.37%) |
Jan 14, 2005 | 16.48 | 16.56 | 16.39 | 16.39 | 3,473,321 | -0.12(-0.73%) |
Jan 13, 2005 | 16.49 | 16.73 | 16.46 | 16.51 | 3,893,150 | +0.03(+0.17%) |
Jan 12, 2005 | 16.09 | 16.49 | 16.09 | 16.48 | 3,648,864 | +0.39(+2.45%) |
Jan 11, 2005 | 15.97 | 16.14 | 15.85 | 16.09 | 2,117,382 | -0.02(-0.11%) |
Jan 10, 2005 | 16.22 | 16.27 | 15.92 | 16.10 | 2,863,394 | -0.07(-0.46%) |
Jan 07, 2005 | 16.54 | 16.82 | 16.15 | 16.18 | 9,993,296 | +0.57(+3.65%) |
Jan 06, 2005 | 15.00 | 15.70 | 15.00 | 15.61 | 2,625,421 | +0.57(+3.79%) |
Jan 05, 2005 | 15.44 | 15.44 | 14.92 | 15.04 | 3,322,330 | -0.44(-2.87%) |
Jan 04, 2005 | 15.62 | 15.65 | 15.36 | 15.48 | 1,472,207 | -0.04(-0.26%) |
Jan 03, 2005 | 15.82 | 15.86 | 15.40 | 15.52 | 1,843,634 | -0.30(-1.87%) |
Dec 31, 2004 | 15.91 | 15.94 | 15.80 | 15.82 | 636,231 | -0.06(-0.36%) |
Dec 30, 2004 | 15.74 | 15.91 | 15.66 | 15.88 | 1,137,957 | +0.14(+0.87%) |
Dec 29, 2004 | 15.77 | 15.86 | 15.66 | 15.74 | 585,200 | -0.03(-0.18%) |
Dec 28, 2004 | 15.40 | 15.77 | 15.38 | 15.77 | 998,540 | +0.44(+2.90%) |
Dec 27, 2004 | 15.71 | 15.73 | 15.32 | 15.32 | 1,187,235 | -0.34(-2.18%) |
Dec 23, 2004 | 15.76 | 15.77 | 15.40 | 15.66 | 1,837,321 | -0.09(-0.58%) |
Dec 22, 2004 | 15.66 | 15.94 | 15.58 | 15.76 | 1,866,607 | +0.21(+1.32%) |
Dec 21, 2004 | 15.64 | 15.82 | 15.49 | 15.55 | 2,057,056 | +0.02(+0.15%) |
Dec 20, 2004 | 15.40 | 15.54 | 15.27 | 15.53 | 2,771,853 | +0.35(+2.29%) |
Dec 17, 2004 | 15.97 | 15.97 | 15.18 | 15.18 | 3,923,839 | -0.73(-4.59%) |
Dec 16, 2004 | 16.03 | 16.05 | 15.82 | 15.91 | 2,452,684 | -0.09(-0.53%) |
Dec 15, 2004 | 15.99 | 16.09 | 15.97 | 15.99 | 1,455,547 | +0.02(+0.11%) |
Dec 14, 2004 | 15.99 | 16.06 | 15.94 | 15.98 | 1,354,009 | -0.02(-0.11%) |
Dec 13, 2004 | 16.27 | 16.27 | 15.98 | 15.99 | 1,850,123 | -0.03(-0.21%) |
Dec 10, 2004 | 15.80 | 16.03 | 15.71 | 16.03 | 2,650,148 | +0.23(+1.44%) |
Dec 09, 2004 | 15.80 | 15.80 | 15.59 | 15.80 | 1,357,517 | +0.01(+0.04%) |
Dec 08, 2004 | 15.60 | 15.88 | 15.57 | 15.80 | 1,449,234 | +0.19(+1.21%) |
Dec 07, 2004 | 15.68 | 15.70 | 15.53 | 15.61 | 1,975,510 | -0.06(-0.40%) |
Dec 06, 2004 | 15.63 | 15.72 | 15.40 | 15.67 | 1,976,212 | +0.04(+0.26%) |
Dec 03, 2004 | 15.53 | 15.69 | 15.40 | 15.63 | 2,443,215 | +0.09(+0.59%) |
Dec 02, 2004 | 15.59 | 15.68 | 15.48 | 15.54 | 695,155 | -0.05(-0.29%) |
Dec 01, 2004 | 15.62 | 15.67 | 15.47 | 15.58 | 1,335,420 | +0.04(+0.26%) |
Nov 30, 2004 | 15.48 | 15.64 | 15.39 | 15.54 | 2,441,812 | -0.01(-0.07%) |
Nov 29, 2004 | 15.64 | 15.68 | 15.36 | 15.56 | 1,019,584 | -0.07(-0.47%) |
Nov 26, 2004 | 15.62 | 15.80 | 15.57 | 15.63 | 239,902 | -0.05(-0.33%) |
Nov 24, 2004 | 15.56 | 15.79 | 15.56 | 15.68 | 1,362,251 | +0.11(+0.73%) |
Nov 23, 2004 | 15.31 | 15.64 | 15.22 | 15.57 | 2,951,429 | +0.29(+1.90%) |
Nov 22, 2004 | 14.83 | 15.29 | 14.83 | 15.28 | 2,332,558 | +0.46(+3.12%) |
Nov 19, 2004 | 15.19 | 15.20 | 14.81 | 14.81 | 1,262,117 | -0.40(-2.62%) |
Nov 18, 2004 | 15.33 | 15.35 | 14.99 | 15.21 | 1,829,079 | -0.04(-0.26%) |
Nov 17, 2004 | 15.19 | 15.44 | 15.17 | 15.25 | 1,625,478 | +0.10(+0.64%) |
Nov 16, 2004 | 15.35 | 15.36 | 15.15 | 15.16 | 1,001,697 | -0.22(-1.45%) |
Nov 15, 2004 | 15.45 | 15.56 | 15.31 | 15.38 | 1,358,043 | -0.06(-0.41%) |
Nov 12, 2004 | 15.42 | 15.53 | 15.20 | 15.44 | 2,160,523 | +0.06(+0.37%) |
Nov 11, 2004 | 15.46 | 15.46 | 15.21 | 15.38 | 1,291,052 | +0.03(+0.19%) |
Nov 10, 2004 | 15.27 | 15.48 | 15.23 | 15.36 | 1,438,536 | +0.10(+0.64%) |
Nov 09, 2004 | 15.11 | 15.37 | 14.99 | 15.26 | 1,583,916 | +0.15(+0.98%) |
Nov 08, 2004 | 15.30 | 15.38 | 15.11 | 15.11 | 1,299,996 | -0.24(-1.56%) |
Nov 05, 2004 | 15.12 | 15.38 | 15.00 | 15.35 | 2,114,226 | +0.21(+1.39%) |
Nov 04, 2004 | 14.23 | 15.17 | 14.23 | 15.14 | 4,249,496 | +0.94(+6.63%) |
Nov 03, 2004 | 14.10 | 14.26 | 14.10 | 14.20 | 1,115,335 | +0.16(+1.14%) |
Nov 02, 2004 | 14.18 | 14.40 | 13.99 | 14.04 | 1,925,005 | -0.21(-1.48%) |