Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 17.75 | 17.96 | 17.26 | 17.95 | 4,603,281 | +0.29(+1.61%) |
Jan 28, 2005 | 17.56 | 17.77 | 17.34 | 17.66 | 2,698,407 | +0.20(+1.16%) |
Jan 27, 2005 | 17.46 | 17.66 | 17.19 | 17.46 | 3,463,010 | -0.09(-0.50%) |
Jan 26, 2005 | 17.03 | 17.61 | 16.98 | 17.55 | 3,191,103 | +0.50(+2.91%) |
Jan 25, 2005 | 16.92 | 17.19 | 16.82 | 17.05 | 3,002,291 | +0.13(+0.75%) |
Jan 24, 2005 | 16.92 | 17.10 | 16.78 | 16.92 | 2,602,261 | +0.02(+0.10%) |
Jan 21, 2005 | 17.00 | 17.15 | 16.85 | 16.91 | 2,917,673 | -0.02(-0.12%) |
Jan 20, 2005 | 17.34 | 17.39 | 16.86 | 16.93 | 3,265,497 | -0.48(-2.79%) |
Jan 19, 2005 | 17.24 | 17.53 | 17.18 | 17.41 | 5,719,840 | +0.32(+1.86%) |
Jan 18, 2005 | 17.10 | 17.23 | 16.94 | 17.09 | 3,040,140 | -0.00(-0.01%) |
Jan 14, 2005 | 16.78 | 17.28 | 16.53 | 17.10 | 4,121,243 | +0.40(+2.38%) |
Jan 13, 2005 | 16.27 | 16.86 | 16.25 | 16.70 | 4,841,036 | +0.67(+4.20%) |
Jan 12, 2005 | 15.93 | 16.06 | 15.59 | 16.03 | 3,870,654 | -0.02(-0.13%) |
Jan 11, 2005 | 16.02 | 16.32 | 15.92 | 16.05 | 3,649,647 | -0.04(-0.23%) |
Jan 10, 2005 | 15.63 | 16.18 | 15.52 | 16.08 | 4,642,435 | +0.66(+4.25%) |
Jan 07, 2005 | 15.41 | 15.58 | 15.31 | 15.43 | 3,139,332 | +0.10(+0.65%) |
Jan 06, 2005 | 15.15 | 15.41 | 15.14 | 15.33 | 2,559,191 | +0.23(+1.51%) |
Jan 05, 2005 | 15.14 | 15.32 | 15.01 | 15.10 | 4,963,286 | -0.09(-0.60%) |
Jan 04, 2005 | 15.63 | 15.63 | 15.00 | 15.19 | 5,990,225 | -0.43(-2.77%) |
Jan 03, 2005 | 15.77 | 15.78 | 15.47 | 15.63 | 4,514,312 | -0.14(-0.92%) |
Dec 31, 2004 | 15.64 | 15.85 | 15.62 | 15.77 | 1,995,581 | +0.24(+1.57%) |
Dec 30, 2004 | 15.44 | 15.60 | 15.36 | 15.53 | 1,563,357 | +0.08(+0.51%) |
Dec 29, 2004 | 15.34 | 15.63 | 15.26 | 15.45 | 2,855,026 | -0.00(-0.01%) |
Dec 28, 2004 | 14.96 | 15.45 | 14.87 | 15.45 | 3,302,041 | +0.60(+4.06%) |
Dec 27, 2004 | 15.19 | 15.22 | 14.58 | 14.85 | 2,878,736 | -0.31(-2.05%) |
Dec 23, 2004 | 15.41 | 15.41 | 14.98 | 15.16 | 3,278,113 | -0.11(-0.69%) |
Dec 22, 2004 | 15.12 | 15.48 | 15.12 | 15.26 | 2,706,238 | +0.19(+1.23%) |
Dec 21, 2004 | 15.00 | 15.11 | 14.86 | 15.08 | 2,236,382 | +0.12(+0.77%) |
Dec 20, 2004 | 15.02 | 15.19 | 14.89 | 14.96 | 3,177,616 | -0.06(-0.37%) |
Dec 17, 2004 | 15.12 | 15.12 | 14.62 | 15.02 | 7,003,025 | -0.11(-0.70%) |
Dec 16, 2004 | 14.89 | 15.17 | 14.66 | 15.12 | 5,855,359 | -0.05(-0.33%) |
Dec 15, 2004 | 14.77 | 15.37 | 14.74 | 15.18 | 5,764,216 | +0.59(+4.02%) |
Dec 14, 2004 | 14.45 | 14.65 | 14.33 | 14.59 | 2,614,225 | +0.13(+0.87%) |
Dec 13, 2004 | 14.57 | 14.64 | 14.41 | 14.46 | 4,652,659 | -0.25(-1.69%) |
Dec 10, 2004 | 14.18 | 15.12 | 14.15 | 14.71 | 11,493,193 | +0.69(+4.94%) |
Dec 09, 2004 | 13.10 | 14.03 | 13.10 | 14.02 | 11,499,066 | +1.58(+12.71%) |
Dec 08, 2004 | 12.56 | 12.63 | 12.39 | 12.44 | 2,278,147 | -0.01(-0.06%) |
Dec 07, 2004 | 12.60 | 12.67 | 12.44 | 12.44 | 2,146,327 | -0.16(-1.24%) |
Dec 06, 2004 | 12.40 | 12.71 | 12.38 | 12.60 | 2,830,445 | +0.26(+2.07%) |
Dec 03, 2004 | 12.11 | 12.40 | 12.08 | 12.35 | 3,127,368 | +0.42(+3.53%) |
Dec 02, 2004 | 12.02 | 12.12 | 11.89 | 11.93 | 2,553,317 | -0.26(-2.11%) |
Dec 01, 2004 | 11.96 | 12.18 | 11.93 | 12.18 | 2,594,212 | +0.37(+3.15%) |
Nov 30, 2004 | 11.77 | 11.98 | 11.75 | 11.81 | 1,473,954 | +0.03(+0.23%) |
Nov 29, 2004 | 12.17 | 12.18 | 11.76 | 11.78 | 3,611,580 | -0.51(-4.12%) |
Nov 26, 2004 | 12.25 | 12.37 | 12.14 | 12.29 | 522,714 | -0.02(-0.13%) |
Nov 24, 2004 | 12.10 | 12.32 | 12.09 | 12.30 | 1,177,467 | +0.20(+1.69%) |
Nov 23, 2004 | 12.12 | 12.12 | 11.94 | 12.10 | 1,419,790 | -0.01(-0.11%) |
Nov 22, 2004 | 11.84 | 12.13 | 11.82 | 12.11 | 1,501,580 | +0.18(+1.48%) |
Nov 19, 2004 | 12.10 | 12.14 | 11.79 | 11.94 | 2,397,569 | -0.26(-2.17%) |
Nov 18, 2004 | 12.18 | 12.31 | 12.08 | 12.20 | 1,134,614 | +0.03(+0.21%) |
Nov 17, 2004 | 12.07 | 12.26 | 12.01 | 12.18 | 1,626,875 | +0.16(+1.36%) |
Nov 16, 2004 | 12.18 | 12.26 | 11.91 | 12.01 | 2,150,895 | -0.33(-2.68%) |
Nov 15, 2004 | 12.07 | 12.42 | 12.01 | 12.34 | 2,901,141 | +0.27(+2.25%) |
Nov 12, 2004 | 11.54 | 12.07 | 11.53 | 12.07 | 3,749,274 | +0.60(+5.25%) |
Nov 11, 2004 | 11.60 | 11.63 | 11.44 | 11.47 | 2,585,076 | -0.04(-0.36%) |
Nov 10, 2004 | 11.64 | 11.69 | 11.43 | 11.51 | 3,587,000 | -0.13(-1.09%) |
Nov 09, 2004 | 11.54 | 11.94 | 11.54 | 11.64 | 5,796,192 | +0.34(+3.01%) |
Nov 08, 2004 | 11.18 | 11.33 | 11.10 | 11.30 | 2,468,047 | +0.12(+1.09%) |
Nov 05, 2004 | 11.09 | 11.19 | 10.96 | 11.18 | 3,190,885 | +0.08(+0.73%) |
Nov 04, 2004 | 10.73 | 11.18 | 10.64 | 11.10 | 3,633,985 | +0.21(+1.94%) |
Nov 03, 2004 | 10.94 | 10.96 | 10.76 | 10.88 | 1,592,506 | +0.02(+0.17%) |
Nov 02, 2004 | 10.79 | 10.95 | 10.72 | 10.87 | 2,016,464 | +0.08(+0.72%) |