Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.50 | 15.51 | 15.23 | 15.31 | 9,774,075 | -0.03(-0.20%) |
Jan 28, 2005 | 15.58 | 15.61 | 15.25 | 15.34 | 9,457,558 | -0.27(-1.71%) |
Jan 27, 2005 | 15.84 | 15.91 | 15.60 | 15.61 | 7,961,657 | -0.23(-1.47%) |
Jan 26, 2005 | 15.43 | 15.89 | 15.39 | 15.84 | 8,870,209 | +0.46(+3.02%) |
Jan 25, 2005 | 15.69 | 15.78 | 15.29 | 15.37 | 12,908,086 | -0.32(-2.05%) |
Jan 24, 2005 | 15.81 | 15.81 | 15.52 | 15.70 | 9,759,783 | -0.18(-1.15%) |
Jan 21, 2005 | 16.00 | 16.01 | 15.81 | 15.88 | 5,327,842 | -0.04(-0.27%) |
Jan 20, 2005 | 16.25 | 16.25 | 15.86 | 15.92 | 6,775,011 | -0.40(-2.44%) |
Jan 19, 2005 | 16.43 | 16.46 | 16.26 | 16.32 | 4,793,207 | -0.11(-0.66%) |
Jan 18, 2005 | 16.30 | 16.44 | 16.23 | 16.43 | 3,714,799 | +0.09(+0.54%) |
Jan 14, 2005 | 16.38 | 16.49 | 16.19 | 16.34 | 6,362,906 | +0.22(+1.38%) |
Jan 13, 2005 | 16.14 | 16.19 | 16.02 | 16.12 | 4,624,054 | -0.02(-0.12%) |
Jan 12, 2005 | 15.96 | 16.19 | 15.86 | 16.14 | 6,882,313 | +0.15(+0.93%) |
Jan 11, 2005 | 15.76 | 16.07 | 15.76 | 15.99 | 6,756,268 | +0.07(+0.43%) |
Jan 10, 2005 | 15.76 | 16.11 | 15.75 | 15.92 | 8,917,300 | +0.22(+1.43%) |
Jan 07, 2005 | 15.85 | 15.93 | 15.69 | 15.70 | 9,286,062 | -0.10(-0.61%) |
Jan 06, 2005 | 16.32 | 16.32 | 15.66 | 15.79 | 22,985,792 | -0.73(-4.39%) |
Jan 05, 2005 | 16.39 | 16.61 | 16.32 | 16.52 | 6,049,903 | +0.10(+0.61%) |
Jan 04, 2005 | 16.87 | 16.88 | 16.39 | 16.42 | 7,384,148 | -0.45(-2.67%) |
Jan 03, 2005 | 17.04 | 17.28 | 16.82 | 16.87 | 8,328,545 | -0.04(-0.24%) |
Dec 31, 2004 | 17.02 | 17.14 | 16.89 | 16.91 | 5,122,843 | -0.05(-0.30%) |
Dec 30, 2004 | 16.92 | 17.06 | 16.84 | 16.96 | 3,889,575 | +0.04(+0.25%) |
Dec 29, 2004 | 16.70 | 16.92 | 16.68 | 16.92 | 3,536,978 | +0.20(+1.21%) |
Dec 28, 2004 | 16.55 | 16.76 | 16.43 | 16.71 | 5,678,564 | +0.21(+1.28%) |
Dec 27, 2004 | 16.56 | 16.69 | 16.50 | 16.50 | 4,858,572 | +0.02(+0.12%) |
Dec 23, 2004 | 16.49 | 16.62 | 16.42 | 16.48 | 4,621,008 | -0.02(-0.10%) |
Dec 22, 2004 | 16.42 | 16.72 | 16.30 | 16.50 | 7,117,768 | +0.15(+0.94%) |
Dec 21, 2004 | 16.16 | 16.41 | 16.14 | 16.35 | 4,316,205 | +0.18(+1.11%) |
Dec 20, 2004 | 16.22 | 16.34 | 16.02 | 16.17 | 6,420,540 | +0.08(+0.48%) |
Dec 17, 2004 | 16.30 | 16.45 | 16.08 | 16.09 | 11,258,964 | -0.41(-2.50%) |
Dec 16, 2004 | 16.75 | 16.77 | 16.50 | 16.50 | 9,005,156 | -0.24(-1.46%) |
Dec 15, 2004 | 16.58 | 16.99 | 16.45 | 16.75 | 19,773,530 | +0.80(+5.03%) |
Dec 14, 2004 | 16.02 | 16.05 | 15.88 | 15.95 | 10,065,055 | -0.01(-0.09%) |
Dec 13, 2004 | 16.33 | 16.36 | 15.94 | 15.96 | 9,346,742 | -0.21(-1.28%) |
Dec 10, 2004 | 16.42 | 16.59 | 16.09 | 16.17 | 7,836,784 | -0.31(-1.90%) |
Dec 09, 2004 | 16.25 | 16.51 | 16.15 | 16.48 | 7,295,589 | +0.23(+1.42%) |
Dec 08, 2004 | 15.85 | 16.29 | 15.85 | 16.25 | 7,777,979 | +0.36(+2.26%) |
Dec 07, 2004 | 16.05 | 16.08 | 15.79 | 15.89 | 8,286,374 | -0.15(-0.96%) |
Dec 06, 2004 | 16.03 | 16.23 | 15.96 | 16.05 | 8,390,162 | -0.13(-0.79%) |
Dec 03, 2004 | 16.22 | 16.29 | 16.05 | 16.17 | 7,565,015 | -0.11(-0.70%) |
Dec 02, 2004 | 15.94 | 16.44 | 15.65 | 16.29 | 14,490,437 | +0.08(+0.51%) |
Dec 01, 2004 | 16.16 | 16.56 | 16.15 | 16.21 | 9,997,815 | +0.16(+1.01%) |
Nov 30, 2004 | 16.40 | 16.51 | 16.00 | 16.04 | 9,957,519 | -0.40(-2.42%) |
Nov 29, 2004 | 16.77 | 16.99 | 16.30 | 16.44 | 13,615,153 | -0.32(-1.93%) |
Nov 26, 2004 | 16.81 | 16.96 | 16.73 | 16.77 | 2,913,315 | -0.04(-0.25%) |
Nov 24, 2004 | 16.82 | 16.83 | 16.45 | 16.81 | 9,623,196 | -0.01(-0.05%) |
Nov 23, 2004 | 16.80 | 17.03 | 16.79 | 16.82 | 6,621,087 | +0.03(+0.17%) |
Nov 22, 2004 | 17.20 | 17.20 | 16.79 | 16.79 | 8,577,823 | -0.38(-2.24%) |
Nov 19, 2004 | 17.50 | 17.53 | 17.15 | 17.17 | 7,063,883 | -0.47(-2.66%) |
Nov 18, 2004 | 17.41 | 17.70 | 17.22 | 17.64 | 6,716,440 | +0.22(+1.24%) |
Nov 17, 2004 | 17.32 | 17.68 | 17.27 | 17.43 | 9,232,411 | +0.19(+1.09%) |
Nov 16, 2004 | 17.34 | 17.43 | 17.20 | 17.24 | 7,594,066 | -0.30(-1.72%) |
Nov 15, 2004 | 17.13 | 17.64 | 17.07 | 17.54 | 7,231,161 | +0.54(+3.20%) |
Nov 12, 2004 | 17.12 | 17.19 | 16.98 | 17.00 | 6,543,305 | -0.02(-0.10%) |
Nov 11, 2004 | 17.02 | 17.15 | 16.90 | 17.01 | 4,979,228 | +0.03(+0.15%) |
Nov 10, 2004 | 16.94 | 17.18 | 16.88 | 16.99 | 7,290,669 | +0.05(+0.27%) |
Nov 09, 2004 | 17.04 | 17.39 | 16.79 | 16.94 | 12,720,424 | -0.40(-2.33%) |
Nov 08, 2004 | 17.48 | 17.50 | 17.32 | 17.35 | 5,063,804 | -0.12(-0.70%) |
Nov 05, 2004 | 17.60 | 17.69 | 17.39 | 17.47 | 10,197,659 | -0.13(-0.74%) |
Nov 04, 2004 | 17.04 | 17.63 | 16.99 | 17.60 | 9,553,145 | +0.57(+3.34%) |
Nov 03, 2004 | 17.07 | 17.16 | 16.90 | 17.03 | 8,478,018 | +0.20(+1.17%) |
Nov 02, 2004 | 17.07 | 17.09 | 16.82 | 16.83 | 6,099,337 | -0.16(-0.92%) |