Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 14.84 | 15.00 | 14.82 | 14.92 | 4,428,855 | +0.17(+1.13%) |
Jan 28, 2005 | 14.97 | 15.09 | 14.68 | 14.76 | 3,607,265 | -0.26(-1.71%) |
Jan 27, 2005 | 14.98 | 15.07 | 14.87 | 15.01 | 3,895,338 | -0.02(-0.15%) |
Jan 26, 2005 | 15.07 | 15.13 | 15.01 | 15.04 | 3,743,623 | +0.05(+0.35%) |
Jan 25, 2005 | 15.01 | 15.05 | 14.92 | 14.98 | 4,587,454 | +0.03(+0.23%) |
Jan 24, 2005 | 15.05 | 15.07 | 14.92 | 14.95 | 3,670,546 | -0.01(-0.08%) |
Jan 21, 2005 | 15.04 | 15.13 | 14.92 | 14.96 | 3,864,360 | -0.14(-0.95%) |
Jan 20, 2005 | 15.13 | 15.20 | 14.99 | 15.10 | 3,575,492 | -0.03(-0.17%) |
Jan 19, 2005 | 15.15 | 15.20 | 15.10 | 15.13 | 3,161,388 | +0.02(+0.10%) |
Jan 18, 2005 | 14.98 | 15.19 | 14.82 | 15.11 | 4,304,677 | +0.14(+0.93%) |
Jan 14, 2005 | 14.98 | 15.06 | 14.84 | 14.98 | 3,753,155 | -0.03(-0.18%) |
Jan 13, 2005 | 15.02 | 15.13 | 14.93 | 15.00 | 3,999,129 | -0.07(-0.48%) |
Jan 12, 2005 | 14.96 | 15.11 | 14.93 | 15.07 | 2,977,900 | +0.08(+0.55%) |
Jan 11, 2005 | 15.13 | 15.15 | 14.91 | 14.99 | 3,229,434 | -0.18(-1.17%) |
Jan 10, 2005 | 15.07 | 15.25 | 15.04 | 15.17 | 2,833,334 | +0.18(+1.18%) |
Jan 07, 2005 | 15.14 | 15.23 | 14.98 | 14.99 | 3,101,019 | -0.11(-0.75%) |
Jan 06, 2005 | 14.99 | 15.21 | 14.91 | 15.10 | 3,704,966 | +0.23(+1.55%) |
Jan 05, 2005 | 14.96 | 15.11 | 14.87 | 14.87 | 3,335,608 | -0.11(-0.73%) |
Jan 04, 2005 | 15.05 | 15.27 | 14.92 | 14.98 | 4,030,902 | -0.02(-0.10%) |
Jan 03, 2005 | 15.16 | 15.26 | 14.94 | 15.00 | 3,100,755 | -0.05(-0.33%) |
Dec 31, 2004 | 15.20 | 15.20 | 15.03 | 15.05 | 1,728,172 | -0.06(-0.40%) |
Dec 30, 2004 | 15.24 | 15.25 | 15.11 | 15.11 | 1,423,683 | -0.08(-0.55%) |
Dec 29, 2004 | 15.07 | 15.25 | 15.04 | 15.19 | 2,030,543 | +0.12(+0.80%) |
Dec 28, 2004 | 15.05 | 15.15 | 15.03 | 15.07 | 3,017,351 | +0.13(+0.89%) |
Dec 27, 2004 | 15.13 | 15.14 | 14.94 | 14.94 | 1,797,278 | -0.23(-1.54%) |
Dec 23, 2004 | 15.22 | 15.31 | 15.14 | 15.17 | 3,046,476 | -0.05(-0.32%) |
Dec 22, 2004 | 15.05 | 15.26 | 15.00 | 15.22 | 3,456,609 | +0.11(+0.72%) |
Dec 21, 2004 | 15.10 | 15.15 | 14.98 | 15.11 | 3,551,133 | +0.06(+0.40%) |
Dec 20, 2004 | 15.05 | 15.18 | 14.95 | 15.05 | 4,243,250 | +0.10(+0.66%) |
Dec 17, 2004 | 14.67 | 15.09 | 14.65 | 14.95 | 6,088,452 | +0.02(+0.13%) |
Dec 16, 2004 | 15.06 | 15.06 | 14.88 | 14.93 | 3,451,843 | -0.13(-0.85%) |
Dec 15, 2004 | 15.09 | 15.16 | 14.97 | 15.06 | 3,600,646 | +0.02(+0.10%) |
Dec 14, 2004 | 15.09 | 15.12 | 14.99 | 15.05 | 5,087,081 | -0.06(-0.40%) |
Dec 13, 2004 | 14.88 | 15.11 | 14.88 | 15.11 | 5,732,332 | +0.29(+1.99%) |
Dec 10, 2004 | 15.26 | 15.26 | 14.61 | 14.81 | 5,810,705 | +0.05(+0.33%) |
Dec 09, 2004 | 14.73 | 14.82 | 14.63 | 14.76 | 5,612,920 | -0.05(-0.31%) |
Dec 08, 2004 | 15.05 | 15.07 | 14.75 | 14.81 | 5,423,872 | +0.07(+0.49%) |
Dec 07, 2004 | 14.81 | 14.89 | 14.64 | 14.74 | 4,500,609 | -0.12(-0.79%) |
Dec 06, 2004 | 14.81 | 14.92 | 14.68 | 14.85 | 4,522,320 | -0.04(-0.25%) |
Dec 03, 2004 | 14.45 | 14.93 | 14.45 | 14.89 | 6,607,671 | +0.14(+0.95%) |
Dec 02, 2004 | 14.62 | 14.99 | 14.51 | 14.75 | 7,367,305 | +0.32(+2.25%) |
Dec 01, 2004 | 14.21 | 14.51 | 14.17 | 14.43 | 6,205,217 | +0.22(+1.54%) |
Nov 30, 2004 | 14.23 | 14.35 | 14.18 | 14.21 | 5,607,889 | -0.10(-0.71%) |
Nov 29, 2004 | 14.17 | 14.40 | 14.14 | 14.31 | 7,295,022 | +0.07(+0.50%) |
Nov 26, 2004 | 14.33 | 14.35 | 14.20 | 14.24 | 1,904,776 | -0.02(-0.16%) |
Nov 24, 2004 | 14.41 | 14.42 | 14.22 | 14.26 | 3,559,341 | -0.08(-0.53%) |
Nov 23, 2004 | 14.35 | 14.42 | 14.23 | 14.34 | 4,384,903 | -0.02(-0.11%) |
Nov 22, 2004 | 14.20 | 14.36 | 14.04 | 14.35 | 5,432,609 | +0.23(+1.60%) |
Nov 19, 2004 | 14.34 | 14.34 | 14.11 | 14.13 | 5,476,297 | +0.02(+0.11%) |
Nov 18, 2004 | 14.10 | 14.15 | 14.06 | 14.11 | 5,702,413 | +0.03(+0.24%) |
Nov 17, 2004 | 14.06 | 14.14 | 13.95 | 14.08 | 5,391,570 | +0.08(+0.54%) |
Nov 16, 2004 | 14.22 | 14.26 | 13.84 | 14.00 | 5,256,271 | -0.18(-1.28%) |
Nov 15, 2004 | 14.30 | 14.41 | 14.14 | 14.18 | 4,593,809 | +0.11(+0.81%) |
Nov 12, 2004 | 14.02 | 14.13 | 13.83 | 14.07 | 7,411,522 | -0.28(-1.97%) |
Nov 11, 2004 | 14.24 | 14.38 | 14.22 | 14.35 | 4,997,323 | +0.19(+1.33%) |
Nov 10, 2004 | 14.00 | 14.23 | 14.00 | 14.16 | 5,491,654 | +0.19(+1.35%) |
Nov 09, 2004 | 14.08 | 14.17 | 13.91 | 13.97 | 5,029,096 | -0.09(-0.67%) |
Nov 08, 2004 | 13.88 | 14.10 | 13.73 | 14.07 | 4,460,628 | +0.14(+1.00%) |
Nov 05, 2004 | 14.12 | 14.12 | 13.87 | 13.93 | 4,575,010 | -0.04(-0.30%) |
Nov 04, 2004 | 13.76 | 13.99 | 13.68 | 13.97 | 4,947,281 | +0.26(+1.93%) |
Nov 03, 2004 | 13.90 | 13.97 | 13.64 | 13.71 | 6,573,251 | +0.13(+0.95%) |
Nov 02, 2004 | 14.11 | 14.11 | 13.52 | 13.58 | 9,310,738 | -0.40(-2.84%) |