Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.40 | 16.83 | 16.31 | 16.76 | 6,630,801 | +0.79(+4.94%) |
Jan 28, 2005 | 15.68 | 16.04 | 15.14 | 15.97 | 5,315,093 | +0.19(+1.18%) |
Jan 27, 2005 | 15.69 | 15.92 | 15.68 | 15.79 | 2,994,197 | +0.10(+0.62%) |
Jan 26, 2005 | 15.79 | 15.88 | 15.69 | 15.69 | 4,729,275 | +0.00(+0.00%) |
Jan 25, 2005 | 15.90 | 15.91 | 15.66 | 15.69 | 3,292,736 | -0.13(-0.83%) |
Jan 24, 2005 | 15.86 | 15.95 | 15.71 | 15.82 | 4,125,123 | +0.12(+0.79%) |
Jan 21, 2005 | 16.05 | 16.08 | 15.69 | 15.70 | 3,546,234 | -0.46(-2.87%) |
Jan 20, 2005 | 16.16 | 16.33 | 16.08 | 16.16 | 4,235,415 | +0.01(+0.09%) |
Jan 19, 2005 | 16.11 | 16.38 | 16.07 | 16.15 | 5,672,676 | +0.08(+0.52%) |
Jan 18, 2005 | 15.29 | 16.07 | 15.27 | 16.06 | 6,058,120 | +0.89(+5.84%) |
Jan 14, 2005 | 15.17 | 15.24 | 15.11 | 15.18 | 2,641,811 | +0.04(+0.27%) |
Jan 13, 2005 | 14.95 | 15.26 | 14.94 | 15.14 | 2,925,336 | +0.19(+1.30%) |
Jan 12, 2005 | 15.00 | 15.14 | 14.91 | 14.94 | 3,310,492 | -0.10(-0.65%) |
Jan 11, 2005 | 15.25 | 15.25 | 15.02 | 15.04 | 2,831,502 | -0.21(-1.41%) |
Jan 10, 2005 | 15.20 | 15.27 | 15.13 | 15.25 | 2,952,765 | +0.12(+0.82%) |
Jan 07, 2005 | 15.13 | 15.32 | 15.07 | 15.13 | 4,073,297 | +0.03(+0.23%) |
Jan 06, 2005 | 14.80 | 15.21 | 14.80 | 15.09 | 3,489,789 | +0.30(+2.06%) |
Jan 05, 2005 | 15.05 | 15.10 | 14.79 | 14.79 | 4,587,801 | -0.26(-1.70%) |
Jan 04, 2005 | 15.29 | 15.38 | 14.92 | 15.05 | 3,757,868 | -0.17(-1.09%) |
Jan 03, 2005 | 15.57 | 15.57 | 15.14 | 15.21 | 3,135,093 | -0.24(-1.57%) |
Dec 31, 2004 | 15.52 | 15.62 | 15.40 | 15.45 | 1,557,802 | -0.03(-0.22%) |
Dec 30, 2004 | 15.23 | 15.51 | 15.18 | 15.49 | 1,829,634 | +0.30(+1.96%) |
Dec 29, 2004 | 15.38 | 15.41 | 15.16 | 15.19 | 1,580,900 | -0.26(-1.66%) |
Dec 28, 2004 | 15.26 | 15.45 | 15.11 | 15.45 | 1,916,684 | +0.30(+1.97%) |
Dec 27, 2004 | 15.37 | 15.37 | 15.07 | 15.15 | 1,471,041 | -0.22(-1.44%) |
Dec 23, 2004 | 15.23 | 15.41 | 15.21 | 15.37 | 1,481,724 | +0.15(+1.00%) |
Dec 22, 2004 | 15.20 | 15.29 | 15.01 | 15.22 | 2,440,427 | +0.08(+0.55%) |
Dec 21, 2004 | 15.14 | 15.18 | 14.94 | 15.14 | 2,468,866 | +0.07(+0.46%) |
Dec 20, 2004 | 15.20 | 15.20 | 14.91 | 15.07 | 2,386,436 | -0.01(-0.05%) |
Dec 17, 2004 | 15.09 | 15.23 | 14.97 | 15.07 | 3,584,779 | -0.19(-1.23%) |
Dec 16, 2004 | 14.98 | 15.30 | 14.93 | 15.26 | 4,786,731 | +0.24(+1.61%) |
Dec 15, 2004 | 15.08 | 15.08 | 14.77 | 15.02 | 3,821,098 | -0.12(-0.82%) |
Dec 14, 2004 | 15.17 | 15.20 | 15.09 | 15.14 | 3,613,362 | +0.00(+0.00%) |
Dec 13, 2004 | 14.96 | 15.18 | 14.87 | 15.14 | 4,205,965 | +0.39(+2.63%) |
Dec 10, 2004 | 14.69 | 14.82 | 14.53 | 14.75 | 3,864,262 | -0.03(-0.23%) |
Dec 09, 2004 | 14.64 | 14.84 | 14.55 | 14.79 | 3,813,158 | +0.05(+0.33%) |
Dec 08, 2004 | 14.66 | 14.85 | 14.66 | 14.74 | 2,298,231 | +0.03(+0.24%) |
Dec 07, 2004 | 14.71 | 14.84 | 14.66 | 14.71 | 3,539,594 | +0.06(+0.38%) |
Dec 06, 2004 | 15.05 | 15.05 | 14.44 | 14.65 | 4,528,901 | -0.48(-3.20%) |
Dec 03, 2004 | 15.13 | 15.17 | 15.03 | 15.14 | 3,038,082 | +0.01(+0.05%) |
Dec 02, 2004 | 15.10 | 15.23 | 15.05 | 15.13 | 3,735,780 | +0.00(+0.00%) |
Dec 01, 2004 | 14.72 | 15.16 | 14.69 | 15.13 | 4,981,185 | +0.44(+3.02%) |
Nov 30, 2004 | 14.69 | 14.75 | 14.60 | 14.69 | 3,307,172 | -0.02(-0.14%) |
Nov 29, 2004 | 14.75 | 14.79 | 14.69 | 14.71 | 2,711,682 | +0.01(+0.05%) |
Nov 26, 2004 | 14.69 | 14.73 | 14.63 | 14.70 | 1,523,588 | +0.03(+0.24%) |
Nov 24, 2004 | 14.58 | 14.69 | 14.55 | 14.66 | 2,714,280 | +0.12(+0.81%) |
Nov 23, 2004 | 14.51 | 14.55 | 14.37 | 14.55 | 4,053,664 | +0.08(+0.53%) |
Nov 22, 2004 | 14.45 | 14.47 | 14.33 | 14.47 | 3,302,264 | +0.06(+0.43%) |
Nov 19, 2004 | 14.43 | 14.44 | 14.32 | 14.41 | 2,973,409 | -0.03(-0.24%) |
Nov 18, 2004 | 14.34 | 14.46 | 14.27 | 14.44 | 2,871,634 | +0.12(+0.82%) |
Nov 17, 2004 | 14.29 | 14.41 | 14.19 | 14.33 | 3,461,638 | +0.06(+0.39%) |
Nov 16, 2004 | 14.30 | 14.36 | 14.17 | 14.27 | 4,077,051 | -0.06(-0.39%) |
Nov 15, 2004 | 14.39 | 14.54 | 14.12 | 14.33 | 8,796,798 | +0.10(+0.68%) |
Nov 12, 2004 | 14.19 | 14.36 | 14.05 | 14.23 | 6,964,853 | +0.04(+0.29%) |
Nov 11, 2004 | 14.21 | 14.24 | 14.08 | 14.19 | 4,769,552 | -0.01(-0.10%) |
Nov 10, 2004 | 13.85 | 14.21 | 13.82 | 14.20 | 6,405,165 | +0.37(+2.71%) |
Nov 09, 2004 | 13.80 | 13.86 | 13.72 | 13.83 | 4,403,018 | +0.03(+0.20%) |
Nov 08, 2004 | 13.81 | 13.82 | 13.59 | 13.80 | 2,938,329 | +0.06(+0.40%) |
Nov 05, 2004 | 13.51 | 13.81 | 13.51 | 13.74 | 5,159,616 | +0.23(+1.69%) |
Nov 04, 2004 | 13.32 | 13.56 | 13.26 | 13.51 | 6,537,544 | +0.25(+1.88%) |
Nov 03, 2004 | 13.06 | 13.27 | 13.01 | 13.27 | 7,903,779 | +0.27(+2.08%) |
Nov 02, 2004 | 13.07 | 13.20 | 12.91 | 13.00 | 7,545,041 | -0.08(-0.58%) |