Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.17 | 16.31 | 16.17 | 16.23 | 4,172,147 | +0.21(+1.32%) |
Jan 28, 2005 | 16.04 | 16.06 | 15.95 | 16.02 | 2,627,228 | +0.01(+0.09%) |
Jan 27, 2005 | 16.00 | 16.03 | 15.95 | 16.01 | 3,391,647 | +0.02(+0.10%) |
Jan 26, 2005 | 16.01 | 16.01 | 15.85 | 15.99 | 5,496,893 | +0.23(+1.46%) |
Jan 25, 2005 | 15.72 | 15.85 | 15.71 | 15.76 | 4,039,796 | +0.14(+0.91%) |
Jan 24, 2005 | 15.84 | 15.84 | 15.60 | 15.62 | 6,080,722 | -0.02(-0.15%) |
Jan 21, 2005 | 15.72 | 15.74 | 15.58 | 15.64 | 4,383,661 | +0.21(+1.36%) |
Jan 20, 2005 | 15.64 | 15.66 | 15.43 | 15.43 | 5,599,558 | -0.19(-1.24%) |
Jan 19, 2005 | 15.93 | 15.93 | 15.63 | 15.63 | 3,616,768 | -0.22(-1.38%) |
Jan 18, 2005 | 15.87 | 15.87 | 15.75 | 15.85 | 3,203,635 | -0.03(-0.18%) |
Jan 14, 2005 | 15.76 | 15.87 | 15.52 | 15.87 | 6,046,088 | +0.28(+1.79%) |
Jan 13, 2005 | 15.71 | 15.72 | 15.58 | 15.60 | 3,964,343 | -0.06(-0.41%) |
Jan 12, 2005 | 15.57 | 15.66 | 15.46 | 15.66 | 4,913,065 | +0.19(+1.23%) |
Jan 11, 2005 | 15.57 | 15.57 | 15.44 | 15.47 | 3,354,540 | -0.03(-0.19%) |
Jan 10, 2005 | 15.57 | 15.65 | 15.49 | 15.50 | 2,758,342 | +0.02(+0.13%) |
Jan 07, 2005 | 15.55 | 15.58 | 15.40 | 15.48 | 6,762,267 | +0.03(+0.19%) |
Jan 06, 2005 | 15.51 | 15.53 | 15.37 | 15.45 | 3,117,050 | -0.01(-0.07%) |
Jan 05, 2005 | 15.64 | 15.67 | 15.46 | 15.46 | 4,132,565 | -0.19(-1.22%) |
Jan 04, 2005 | 16.11 | 16.12 | 15.65 | 15.65 | 5,780,149 | -0.50(-3.08%) |
Jan 03, 2005 | 16.31 | 16.37 | 16.12 | 16.15 | 7,390,625 | -0.17(-1.04%) |
Dec 31, 2004 | 16.32 | 16.32 | 16.25 | 16.32 | 2,071,849 | +0.13(+0.82%) |
Dec 30, 2004 | 16.27 | 16.28 | 16.18 | 16.19 | 2,948,828 | -0.04(-0.25%) |
Dec 29, 2004 | 16.19 | 16.23 | 16.15 | 16.23 | 1,673,559 | +0.09(+0.55%) |
Dec 28, 2004 | 16.13 | 16.17 | 16.12 | 16.14 | 1,786,119 | +0.08(+0.52%) |
Dec 27, 2004 | 16.11 | 16.13 | 16.03 | 16.05 | 1,582,026 | -0.01(-0.08%) |
Dec 23, 2004 | 16.10 | 16.10 | 15.98 | 16.07 | 3,385,463 | -0.09(-0.54%) |
Dec 22, 2004 | 16.17 | 16.20 | 16.12 | 16.15 | 4,236,467 | -0.00(-0.02%) |
Dec 21, 2004 | 16.05 | 16.16 | 15.97 | 16.16 | 3,031,702 | +0.15(+0.96%) |
Dec 20, 2004 | 15.97 | 16.00 | 15.81 | 16.00 | 2,554,249 | +0.21(+1.31%) |
Dec 17, 2004 | 15.86 | 15.90 | 15.76 | 15.80 | 5,014,493 | -0.04(-0.23%) |
Dec 16, 2004 | 15.95 | 15.95 | 15.72 | 15.83 | 1,866,519 | -0.08(-0.50%) |
Dec 15, 2004 | 15.85 | 15.91 | 15.81 | 15.91 | 3,123,235 | +0.22(+1.39%) |
Dec 14, 2004 | 15.60 | 15.71 | 15.58 | 15.70 | 2,888,219 | +0.14(+0.92%) |
Dec 13, 2004 | 15.47 | 15.55 | 15.39 | 15.55 | 2,770,711 | +0.23(+1.52%) |
Dec 10, 2004 | 15.21 | 15.33 | 15.14 | 15.32 | 3,495,549 | -0.02(-0.10%) |
Dec 09, 2004 | 15.32 | 15.42 | 15.22 | 15.34 | 4,790,609 | -0.25(-1.63%) |
Dec 08, 2004 | 15.62 | 15.62 | 15.46 | 15.59 | 3,686,035 | -0.08(-0.53%) |
Dec 07, 2004 | 15.89 | 15.89 | 15.61 | 15.67 | 2,912,957 | -0.24(-1.53%) |
Dec 06, 2004 | 15.93 | 15.93 | 15.81 | 15.92 | 2,146,064 | -0.02(-0.14%) |
Dec 03, 2004 | 15.86 | 15.94 | 15.82 | 15.94 | 2,731,129 | +0.07(+0.45%) |
Dec 02, 2004 | 15.89 | 16.01 | 15.85 | 15.87 | 3,851,783 | -0.02(-0.15%) |
Dec 01, 2004 | 15.86 | 15.91 | 15.82 | 15.89 | 9,143,348 | +0.12(+0.76%) |
Nov 30, 2004 | 15.87 | 15.87 | 15.76 | 15.77 | 5,488,235 | +0.03(+0.18%) |
Nov 29, 2004 | 15.85 | 15.85 | 15.74 | 15.74 | 6,937,911 | -0.10(-0.61%) |
Nov 26, 2004 | 15.66 | 15.85 | 15.64 | 15.84 | 1,808,384 | +0.26(+1.66%) |
Nov 24, 2004 | 15.57 | 15.60 | 15.52 | 15.58 | 3,144,262 | +0.16(+1.07%) |
Nov 23, 2004 | 15.36 | 15.48 | 15.35 | 15.41 | 3,385,463 | +0.03(+0.17%) |
Nov 22, 2004 | 15.32 | 15.43 | 15.20 | 15.39 | 3,614,294 | +0.06(+0.39%) |
Nov 19, 2004 | 15.53 | 15.53 | 15.33 | 15.33 | 2,047,110 | -0.22(-1.43%) |
Nov 18, 2004 | 15.43 | 15.65 | 15.43 | 15.55 | 2,099,061 | +0.03(+0.18%) |
Nov 17, 2004 | 15.48 | 15.61 | 15.44 | 15.52 | 5,500,604 | +0.34(+2.26%) |
Nov 16, 2004 | 15.36 | 15.36 | 15.17 | 15.18 | 1,325,983 | -0.18(-1.14%) |
Nov 15, 2004 | 15.42 | 15.42 | 15.29 | 15.36 | 3,402,780 | +0.01(+0.09%) |
Nov 12, 2004 | 15.15 | 15.36 | 15.06 | 15.34 | 4,482,615 | +0.25(+1.69%) |
Nov 11, 2004 | 14.96 | 15.11 | 14.94 | 15.09 | 2,024,845 | +0.17(+1.14%) |
Nov 10, 2004 | 15.00 | 15.00 | 14.91 | 14.92 | 2,134,932 | +0.02(+0.11%) |
Nov 09, 2004 | 14.88 | 14.90 | 14.85 | 14.90 | 1,428,648 | +0.10(+0.64%) |
Nov 08, 2004 | 14.88 | 14.90 | 14.80 | 14.80 | 1,501,626 | -0.17(-1.13%) |
Nov 05, 2004 | 15.00 | 15.00 | 14.93 | 14.97 | 7,656,564 | +0.06(+0.38%) |
Nov 04, 2004 | 14.71 | 14.97 | 14.69 | 14.92 | 9,676,462 | +0.22(+1.51%) |
Nov 03, 2004 | 14.81 | 14.84 | 14.68 | 14.69 | 3,331,038 | +0.21(+1.46%) |
Nov 02, 2004 | 14.51 | 14.62 | 14.47 | 14.48 | 2,655,677 | +0.03(+0.23%) |