Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.49 | 15.49 | 15.22 | 15.29 | 9,782,037 | -0.03(-0.20%) |
Jan 28, 2005 | 15.57 | 15.59 | 15.23 | 15.32 | 9,465,262 | -0.27(-1.71%) |
Jan 27, 2005 | 15.83 | 15.89 | 15.58 | 15.59 | 7,968,143 | -0.23(-1.47%) |
Jan 26, 2005 | 15.42 | 15.88 | 15.38 | 15.83 | 8,877,435 | +0.46(+3.02%) |
Jan 25, 2005 | 15.68 | 15.77 | 15.28 | 15.36 | 12,918,601 | -0.32(-2.05%) |
Jan 24, 2005 | 15.80 | 15.80 | 15.51 | 15.68 | 9,767,734 | -0.18(-1.15%) |
Jan 21, 2005 | 15.99 | 15.99 | 15.80 | 15.87 | 5,332,182 | -0.04(-0.27%) |
Jan 20, 2005 | 16.23 | 16.24 | 15.85 | 15.91 | 6,780,530 | -0.40(-2.44%) |
Jan 19, 2005 | 16.41 | 16.44 | 16.25 | 16.31 | 4,797,111 | -0.11(-0.66%) |
Jan 18, 2005 | 16.29 | 16.43 | 16.22 | 16.41 | 3,717,826 | +0.09(+0.54%) |
Jan 14, 2005 | 16.36 | 16.48 | 16.18 | 16.33 | 6,368,090 | +0.22(+1.38%) |
Jan 13, 2005 | 16.13 | 16.18 | 16.01 | 16.10 | 4,627,821 | -0.02(-0.12%) |
Jan 12, 2005 | 15.95 | 16.18 | 15.85 | 16.12 | 6,887,919 | +0.15(+0.93%) |
Jan 11, 2005 | 15.75 | 16.06 | 15.75 | 15.98 | 6,761,772 | +0.07(+0.43%) |
Jan 10, 2005 | 15.75 | 16.10 | 15.73 | 15.91 | 8,924,564 | +0.22(+1.43%) |
Jan 07, 2005 | 15.84 | 15.92 | 15.68 | 15.68 | 9,293,627 | -0.10(-0.61%) |
Jan 06, 2005 | 16.31 | 16.31 | 15.65 | 15.78 | 23,004,518 | -0.72(-4.39%) |
Jan 05, 2005 | 16.38 | 16.60 | 16.31 | 16.50 | 6,054,832 | +0.10(+0.61%) |
Jan 04, 2005 | 16.85 | 16.86 | 16.38 | 16.41 | 7,390,164 | -0.45(-2.67%) |
Jan 03, 2005 | 17.03 | 17.26 | 16.81 | 16.85 | 8,335,330 | -0.04(-0.24%) |
Dec 31, 2004 | 17.01 | 17.13 | 16.88 | 16.89 | 5,127,017 | -0.05(-0.30%) |
Dec 30, 2004 | 16.90 | 17.05 | 16.83 | 16.95 | 3,892,743 | +0.04(+0.25%) |
Dec 29, 2004 | 16.69 | 16.90 | 16.67 | 16.90 | 3,539,860 | +0.20(+1.21%) |
Dec 28, 2004 | 16.53 | 16.75 | 16.42 | 16.70 | 5,683,190 | +0.21(+1.28%) |
Dec 27, 2004 | 16.55 | 16.67 | 16.49 | 16.49 | 4,862,530 | +0.02(+0.12%) |
Dec 23, 2004 | 16.48 | 16.60 | 16.41 | 16.47 | 4,624,773 | -0.02(-0.10%) |
Dec 22, 2004 | 16.41 | 16.70 | 16.29 | 16.49 | 7,123,566 | +0.15(+0.94%) |
Dec 21, 2004 | 16.14 | 16.40 | 16.13 | 16.33 | 4,319,721 | +0.18(+1.11%) |
Dec 20, 2004 | 16.21 | 16.33 | 16.01 | 16.16 | 6,425,770 | +0.08(+0.48%) |
Dec 17, 2004 | 16.29 | 16.44 | 16.06 | 16.08 | 11,268,136 | -0.41(-2.50%) |
Dec 16, 2004 | 16.74 | 16.76 | 16.49 | 16.49 | 9,012,492 | -0.24(-1.46%) |
Dec 15, 2004 | 16.56 | 16.97 | 16.43 | 16.74 | 19,789,638 | +0.80(+5.03%) |
Dec 14, 2004 | 16.01 | 16.03 | 15.87 | 15.93 | 10,073,254 | -0.01(-0.09%) |
Dec 13, 2004 | 16.32 | 16.35 | 15.93 | 15.95 | 9,354,356 | -0.21(-1.29%) |
Dec 10, 2004 | 16.41 | 16.58 | 16.08 | 16.16 | 7,843,168 | -0.31(-1.90%) |
Dec 09, 2004 | 16.24 | 16.50 | 16.13 | 16.47 | 7,301,532 | +0.23(+1.42%) |
Dec 08, 2004 | 15.84 | 16.27 | 15.84 | 16.24 | 7,784,315 | +0.36(+2.26%) |
Dec 07, 2004 | 16.04 | 16.06 | 15.77 | 15.88 | 8,293,125 | -0.15(-0.96%) |
Dec 06, 2004 | 16.02 | 16.21 | 15.95 | 16.03 | 8,396,997 | -0.13(-0.79%) |
Dec 03, 2004 | 16.21 | 16.28 | 16.03 | 16.16 | 7,571,178 | -0.11(-0.70%) |
Dec 02, 2004 | 15.92 | 16.43 | 15.64 | 16.27 | 14,502,241 | +0.08(+0.51%) |
Dec 01, 2004 | 16.15 | 16.55 | 16.14 | 16.19 | 10,005,960 | +0.16(+1.01%) |
Nov 30, 2004 | 16.39 | 16.49 | 15.98 | 16.03 | 9,965,631 | -0.40(-2.42%) |
Nov 29, 2004 | 16.76 | 16.97 | 16.29 | 16.43 | 13,626,245 | -0.32(-1.94%) |
Nov 26, 2004 | 16.80 | 16.94 | 16.72 | 16.75 | 2,915,689 | -0.04(-0.25%) |
Nov 24, 2004 | 16.81 | 16.81 | 16.43 | 16.80 | 9,631,036 | -0.01(-0.05%) |
Nov 23, 2004 | 16.79 | 17.01 | 16.78 | 16.80 | 6,626,481 | +0.03(+0.17%) |
Nov 22, 2004 | 17.19 | 17.19 | 16.78 | 16.78 | 8,584,811 | -0.38(-2.24%) |
Nov 19, 2004 | 17.49 | 17.52 | 17.13 | 17.16 | 7,069,637 | -0.47(-2.66%) |
Nov 18, 2004 | 17.40 | 17.68 | 17.20 | 17.63 | 6,721,912 | +0.22(+1.24%) |
Nov 17, 2004 | 17.31 | 17.66 | 17.26 | 17.41 | 9,239,932 | +0.19(+1.09%) |
Nov 16, 2004 | 17.33 | 17.41 | 17.19 | 17.22 | 7,600,253 | -0.30(-1.72%) |
Nov 15, 2004 | 17.11 | 17.63 | 17.06 | 17.53 | 7,237,052 | +0.54(+3.20%) |
Nov 12, 2004 | 17.11 | 17.18 | 16.97 | 16.98 | 6,548,635 | -0.02(-0.10%) |
Nov 11, 2004 | 17.01 | 17.13 | 16.89 | 17.00 | 4,983,284 | +0.03(+0.15%) |
Nov 10, 2004 | 16.93 | 17.16 | 16.86 | 16.97 | 7,296,608 | +0.05(+0.27%) |
Nov 09, 2004 | 17.03 | 17.38 | 16.77 | 16.93 | 12,730,787 | -0.40(-2.33%) |
Nov 08, 2004 | 17.47 | 17.49 | 17.30 | 17.33 | 5,067,929 | -0.12(-0.70%) |
Nov 05, 2004 | 17.59 | 17.67 | 17.37 | 17.45 | 10,205,967 | -0.13(-0.74%) |
Nov 04, 2004 | 17.03 | 17.62 | 16.98 | 17.59 | 9,560,928 | +0.57(+3.34%) |
Nov 03, 2004 | 17.06 | 17.14 | 16.89 | 17.02 | 8,484,925 | +0.20(+1.17%) |
Nov 02, 2004 | 17.06 | 17.07 | 16.81 | 16.82 | 6,104,306 | -0.16(-0.92%) |