Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.10 | 15.38 | 15.04 | 15.29 | 9,725,244 | +0.28(+1.88%) |
Jan 28, 2005 | 14.93 | 15.12 | 14.90 | 15.01 | 11,912,666 | +0.16(+1.09%) |
Jan 27, 2005 | 15.00 | 15.14 | 14.83 | 14.85 | 31,790,324 | -0.79(-5.05%) |
Jan 26, 2005 | 15.53 | 15.72 | 15.43 | 15.64 | 9,758,462 | +0.11(+0.69%) |
Jan 25, 2005 | 15.23 | 15.53 | 15.12 | 15.53 | 8,740,948 | +0.41(+2.70%) |
Jan 24, 2005 | 15.37 | 15.40 | 15.12 | 15.12 | 8,208,588 | -0.19(-1.24%) |
Jan 21, 2005 | 15.43 | 15.61 | 15.23 | 15.31 | 10,014,297 | -0.15(-0.94%) |
Jan 20, 2005 | 15.70 | 15.71 | 15.43 | 15.46 | 7,442,247 | -0.25(-1.56%) |
Jan 19, 2005 | 15.84 | 15.90 | 15.70 | 15.70 | 8,506,383 | -0.18(-1.10%) |
Jan 18, 2005 | 16.01 | 16.04 | 15.77 | 15.88 | 6,737,680 | -0.20(-1.24%) |
Jan 14, 2005 | 16.04 | 16.14 | 15.96 | 16.08 | 5,572,725 | +0.14(+0.89%) |
Jan 13, 2005 | 15.82 | 15.98 | 15.81 | 15.93 | 9,764,581 | +0.08(+0.53%) |
Jan 12, 2005 | 15.79 | 15.87 | 15.57 | 15.85 | 12,220,077 | +0.19(+1.24%) |
Jan 11, 2005 | 15.88 | 15.88 | 15.63 | 15.66 | 8,590,011 | -0.22(-1.38%) |
Jan 10, 2005 | 16.04 | 16.08 | 15.85 | 15.88 | 7,020,614 | -0.15(-0.92%) |
Jan 07, 2005 | 16.07 | 16.18 | 15.98 | 16.02 | 8,472,583 | -0.03(-0.21%) |
Jan 06, 2005 | 15.86 | 16.23 | 15.82 | 16.06 | 9,179,190 | +0.23(+1.47%) |
Jan 05, 2005 | 16.17 | 16.21 | 15.82 | 15.82 | 8,643,625 | -0.31(-1.91%) |
Jan 04, 2005 | 16.48 | 16.52 | 16.01 | 16.13 | 11,042,593 | -0.18(-1.10%) |
Jan 03, 2005 | 16.49 | 16.67 | 16.22 | 16.31 | 9,169,866 | -0.42(-2.50%) |
Dec 31, 2004 | 16.74 | 16.82 | 16.67 | 16.73 | 2,404,212 | -0.01(-0.03%) |
Dec 30, 2004 | 16.90 | 16.92 | 16.74 | 16.74 | 3,491,076 | -0.16(-0.94%) |
Dec 29, 2004 | 16.82 | 16.94 | 16.78 | 16.90 | 3,690,674 | +0.00(+0.00%) |
Dec 28, 2004 | 16.58 | 16.91 | 16.58 | 16.90 | 4,083,751 | +0.41(+2.47%) |
Dec 27, 2004 | 16.73 | 16.81 | 16.46 | 16.49 | 3,572,372 | -0.21(-1.24%) |
Dec 23, 2004 | 16.67 | 16.78 | 16.63 | 16.70 | 3,173,175 | +0.03(+0.16%) |
Dec 22, 2004 | 16.56 | 16.72 | 16.52 | 16.67 | 5,251,620 | +0.15(+0.92%) |
Dec 21, 2004 | 16.28 | 16.55 | 16.23 | 16.52 | 6,292,153 | +0.33(+2.02%) |
Dec 20, 2004 | 16.28 | 16.35 | 16.15 | 16.19 | 4,429,916 | +0.02(+0.12%) |
Dec 17, 2004 | 16.27 | 16.33 | 16.07 | 16.17 | 8,692,578 | -0.09(-0.58%) |
Dec 16, 2004 | 16.28 | 16.43 | 16.11 | 16.27 | 7,239,735 | -0.02(-0.09%) |
Dec 15, 2004 | 16.08 | 16.33 | 16.06 | 16.28 | 6,241,744 | +0.20(+1.26%) |
Dec 14, 2004 | 16.12 | 16.17 | 15.85 | 16.08 | 6,736,806 | -0.05(-0.30%) |
Dec 13, 2004 | 15.85 | 16.13 | 15.77 | 16.13 | 6,763,031 | +0.40(+2.58%) |
Dec 10, 2004 | 15.70 | 15.80 | 15.62 | 15.72 | 4,225,947 | +0.03(+0.16%) |
Dec 09, 2004 | 15.48 | 15.74 | 15.30 | 15.70 | 7,729,261 | +0.14(+0.93%) |
Dec 08, 2004 | 15.58 | 15.63 | 15.45 | 15.55 | 4,998,116 | -0.03(-0.21%) |
Dec 07, 2004 | 15.58 | 15.89 | 15.57 | 15.58 | 6,596,067 | +0.04(+0.28%) |
Dec 06, 2004 | 15.60 | 15.68 | 15.51 | 15.54 | 4,249,841 | -0.06(-0.39%) |
Dec 03, 2004 | 15.70 | 15.76 | 15.46 | 15.60 | 7,152,903 | -0.14(-0.88%) |
Dec 02, 2004 | 15.90 | 15.90 | 15.63 | 15.74 | 4,966,063 | -0.16(-0.99%) |
Dec 01, 2004 | 15.71 | 15.90 | 15.71 | 15.90 | 4,860,873 | +0.19(+1.20%) |
Nov 30, 2004 | 15.58 | 15.75 | 15.48 | 15.71 | 6,097,217 | +0.07(+0.43%) |
Nov 29, 2004 | 15.92 | 15.99 | 15.57 | 15.64 | 7,616,787 | -0.28(-1.77%) |
Nov 26, 2004 | 15.83 | 15.94 | 15.80 | 15.92 | 2,066,789 | +0.13(+0.80%) |
Nov 24, 2004 | 15.62 | 15.80 | 15.57 | 15.80 | 5,352,730 | +0.20(+1.29%) |
Nov 23, 2004 | 15.68 | 15.74 | 15.45 | 15.60 | 7,546,563 | +0.14(+0.88%) |
Nov 22, 2004 | 15.49 | 15.60 | 15.38 | 15.46 | 5,378,955 | -0.01(-0.09%) |
Nov 19, 2004 | 15.69 | 15.69 | 15.46 | 15.47 | 5,710,842 | -0.22(-1.38%) |
Nov 18, 2004 | 15.59 | 15.75 | 15.47 | 15.69 | 5,197,422 | +0.10(+0.62%) |
Nov 17, 2004 | 15.60 | 15.70 | 15.47 | 15.59 | 5,739,397 | +0.17(+1.11%) |
Nov 16, 2004 | 15.43 | 15.53 | 15.30 | 15.42 | 6,743,508 | +0.03(+0.21%) |
Nov 15, 2004 | 15.41 | 15.56 | 15.34 | 15.39 | 6,110,330 | -0.05(-0.31%) |
Nov 12, 2004 | 15.43 | 15.44 | 15.20 | 15.44 | 6,793,043 | +0.02(+0.13%) |
Nov 11, 2004 | 15.27 | 15.44 | 15.26 | 15.42 | 6,544,492 | +0.19(+1.25%) |
Nov 10, 2004 | 15.19 | 15.27 | 15.11 | 15.23 | 7,709,156 | +0.07(+0.49%) |
Nov 09, 2004 | 14.89 | 15.19 | 14.88 | 15.15 | 8,036,672 | +0.22(+1.49%) |
Nov 08, 2004 | 14.93 | 15.01 | 14.79 | 14.93 | 6,091,390 | -0.03(-0.18%) |
Nov 05, 2004 | 14.79 | 15.07 | 14.75 | 14.96 | 10,862,226 | +0.22(+1.50%) |
Nov 04, 2004 | 14.49 | 14.81 | 14.40 | 14.74 | 11,153,319 | +0.28(+1.93%) |
Nov 03, 2004 | 14.41 | 14.50 | 14.34 | 14.46 | 10,074,905 | +0.39(+2.76%) |
Nov 02, 2004 | 14.07 | 14.29 | 14.00 | 14.07 | 8,856,919 | +0.03(+0.18%) |