Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.58 | 15.81 | 15.55 | 15.80 | 1,005,464 | +0.34(+2.22%) |
Jan 28, 2005 | 15.44 | 15.46 | 15.18 | 15.46 | 796,796 | +0.03(+0.18%) |
Jan 27, 2005 | 15.43 | 15.46 | 15.21 | 15.43 | 762,709 | +0.12(+0.76%) |
Jan 26, 2005 | 15.29 | 15.34 | 15.13 | 15.31 | 618,788 | +0.11(+0.73%) |
Jan 25, 2005 | 15.30 | 15.41 | 15.14 | 15.20 | 697,241 | -0.09(-0.62%) |
Jan 24, 2005 | 15.14 | 15.46 | 15.11 | 15.30 | 1,029,450 | +0.07(+0.47%) |
Jan 21, 2005 | 15.30 | 15.50 | 15.15 | 15.23 | 945,767 | -0.14(-0.94%) |
Jan 20, 2005 | 15.53 | 15.57 | 15.33 | 15.37 | 473,064 | -0.16(-1.00%) |
Jan 19, 2005 | 15.58 | 15.69 | 15.48 | 15.53 | 834,129 | +0.00(+0.00%) |
Jan 18, 2005 | 15.29 | 15.60 | 15.17 | 15.53 | 674,156 | +0.13(+0.83%) |
Jan 14, 2005 | 15.29 | 15.60 | 15.23 | 15.40 | 939,635 | +0.07(+0.43%) |
Jan 13, 2005 | 15.38 | 15.60 | 15.31 | 15.33 | 918,534 | -0.01(-0.04%) |
Jan 12, 2005 | 15.41 | 15.50 | 15.18 | 15.34 | 1,203,490 | -0.15(-0.97%) |
Jan 11, 2005 | 15.52 | 15.58 | 15.38 | 15.49 | 1,197,358 | -0.03(-0.21%) |
Jan 10, 2005 | 15.34 | 15.61 | 15.34 | 15.52 | 901,220 | +0.12(+0.76%) |
Jan 07, 2005 | 15.50 | 15.61 | 15.37 | 15.40 | 969,393 | -0.10(-0.64%) |
Jan 06, 2005 | 15.19 | 15.55 | 15.17 | 15.50 | 1,352,642 | +0.25(+1.64%) |
Jan 05, 2005 | 15.36 | 15.44 | 15.24 | 15.25 | 640,070 | -0.11(-0.72%) |
Jan 04, 2005 | 15.36 | 15.60 | 15.19 | 15.36 | 1,153,352 | -0.01(-0.04%) |
Jan 03, 2005 | 15.69 | 15.74 | 15.26 | 15.37 | 1,397,189 | -0.39(-2.50%) |
Dec 31, 2004 | 15.50 | 15.81 | 15.50 | 15.76 | 1,156,058 | +0.26(+1.64%) |
Dec 30, 2004 | 15.39 | 15.53 | 15.27 | 15.51 | 689,486 | +0.15(+0.97%) |
Dec 29, 2004 | 15.36 | 15.40 | 15.23 | 15.36 | 609,951 | -0.04(-0.29%) |
Dec 28, 2004 | 15.30 | 15.49 | 15.26 | 15.40 | 1,052,896 | +0.16(+1.02%) |
Dec 27, 2004 | 15.31 | 15.31 | 14.98 | 15.25 | 960,917 | -0.07(-0.43%) |
Dec 23, 2004 | 15.36 | 15.40 | 15.19 | 15.31 | 585,603 | -0.04(-0.29%) |
Dec 22, 2004 | 14.97 | 15.40 | 14.90 | 15.36 | 2,032,931 | +0.34(+2.25%) |
Dec 21, 2004 | 15.08 | 15.11 | 14.95 | 15.02 | 2,259,092 | -0.06(-0.40%) |
Dec 20, 2004 | 15.14 | 15.19 | 14.88 | 15.08 | 2,243,041 | -0.06(-0.37%) |
Dec 17, 2004 | 14.44 | 15.53 | 14.44 | 15.14 | 5,755,582 | -1.33(-8.08%) |
Dec 16, 2004 | 16.62 | 16.63 | 16.40 | 16.47 | 439,879 | -0.21(-1.23%) |
Dec 15, 2004 | 16.60 | 16.73 | 16.50 | 16.67 | 515,266 | +0.16(+0.94%) |
Dec 14, 2004 | 16.55 | 16.62 | 16.38 | 16.52 | 818,799 | -0.13(-0.80%) |
Dec 13, 2004 | 16.47 | 16.65 | 16.40 | 16.65 | 556,026 | +0.13(+0.81%) |
Dec 10, 2004 | 16.76 | 16.76 | 16.46 | 16.52 | 783,991 | +0.05(+0.30%) |
Dec 09, 2004 | 16.55 | 16.61 | 16.25 | 16.47 | 793,730 | -0.19(-1.13%) |
Dec 08, 2004 | 16.63 | 16.66 | 16.54 | 16.66 | 665,319 | +0.09(+0.57%) |
Dec 07, 2004 | 16.86 | 16.86 | 16.52 | 16.56 | 816,454 | -0.38(-2.26%) |
Dec 06, 2004 | 16.98 | 17.01 | 16.81 | 16.94 | 681,190 | +0.03(+0.16%) |
Dec 03, 2004 | 16.79 | 16.99 | 16.74 | 16.92 | 1,010,694 | +0.08(+0.46%) |
Dec 02, 2004 | 16.80 | 16.92 | 16.55 | 16.84 | 742,510 | -0.08(-0.46%) |
Dec 01, 2004 | 16.60 | 16.92 | 16.55 | 16.92 | 935,487 | +0.37(+2.21%) |
Nov 30, 2004 | 16.46 | 16.57 | 16.27 | 16.55 | 893,284 | +0.03(+0.20%) |
Nov 29, 2004 | 16.44 | 16.66 | 16.32 | 16.52 | 876,692 | +0.17(+1.02%) |
Nov 26, 2004 | 16.38 | 16.50 | 16.35 | 16.35 | 236,441 | -0.10(-0.61%) |
Nov 24, 2004 | 16.46 | 16.52 | 16.36 | 16.45 | 638,627 | +0.00(+0.00%) |
Nov 23, 2004 | 16.33 | 16.48 | 16.20 | 16.45 | 819,701 | +0.22(+1.37%) |
Nov 22, 2004 | 16.03 | 16.23 | 15.95 | 16.23 | 544,663 | +0.17(+1.04%) |
Nov 19, 2004 | 16.38 | 16.41 | 15.95 | 16.06 | 763,250 | -0.25(-1.53%) |
Nov 18, 2004 | 16.36 | 16.52 | 16.27 | 16.31 | 901,040 | -0.03(-0.17%) |
Nov 17, 2004 | 16.35 | 16.50 | 16.19 | 16.34 | 967,590 | -0.06(-0.34%) |
Nov 16, 2004 | 16.43 | 16.53 | 16.37 | 16.40 | 626,724 | +0.00(+0.00%) |
Nov 15, 2004 | 16.35 | 16.55 | 16.19 | 16.40 | 1,146,138 | +0.04(+0.27%) |
Nov 12, 2004 | 16.11 | 16.35 | 15.96 | 16.35 | 700,488 | +0.14(+0.89%) |
Nov 11, 2004 | 16.15 | 16.25 | 16.04 | 16.21 | 530,957 | +0.07(+0.45%) |
Nov 10, 2004 | 16.26 | 16.26 | 16.11 | 16.14 | 524,464 | -0.07(-0.44%) |
Nov 09, 2004 | 16.05 | 16.28 | 15.95 | 16.21 | 1,470,953 | +0.21(+1.32%) |
Nov 08, 2004 | 16.09 | 16.15 | 15.97 | 16.00 | 677,403 | -0.02(-0.14%) |
Nov 05, 2004 | 16.05 | 16.09 | 15.94 | 16.02 | 1,044,059 | -0.03(-0.17%) |
Nov 04, 2004 | 15.86 | 16.18 | 15.70 | 16.05 | 1,130,989 | +0.26(+1.62%) |
Nov 03, 2004 | 15.72 | 15.89 | 15.64 | 15.79 | 1,546,881 | +0.18(+1.17%) |
Nov 02, 2004 | 15.67 | 15.85 | 15.52 | 15.61 | 1,139,646 | -0.07(-0.42%) |