Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 15.59 | 16.05 | 15.38 | 15.96 | 2,056,966 | +0.22(+1.41%) |
Jan 28, 2005 | 16.00 | 16.00 | 15.64 | 15.74 | 1,395,173 | -0.30(-1.89%) |
Jan 27, 2005 | 15.68 | 16.13 | 15.64 | 16.05 | 2,459,548 | +0.29(+1.82%) |
Jan 26, 2005 | 15.27 | 15.83 | 15.22 | 15.76 | 3,941,683 | +0.29(+1.86%) |
Jan 25, 2005 | 15.50 | 15.80 | 15.14 | 15.47 | 2,777,270 | -0.04(-0.26%) |
Jan 24, 2005 | 15.73 | 15.96 | 15.46 | 15.51 | 2,419,634 | -0.08(-0.53%) |
Jan 21, 2005 | 15.64 | 16.10 | 15.58 | 15.59 | 2,292,991 | +0.07(+0.42%) |
Jan 20, 2005 | 15.42 | 15.82 | 15.22 | 15.53 | 2,474,834 | -0.01(-0.05%) |
Jan 19, 2005 | 15.58 | 15.85 | 15.41 | 15.54 | 3,521,631 | +0.15(+0.96%) |
Jan 18, 2005 | 15.58 | 15.60 | 15.18 | 15.39 | 2,574,793 | +0.19(+1.24%) |
Jan 14, 2005 | 15.18 | 15.22 | 14.88 | 15.20 | 2,235,388 | +0.07(+0.43%) |
Jan 13, 2005 | 14.93 | 15.36 | 14.87 | 15.13 | 3,832,129 | +0.29(+1.94%) |
Jan 12, 2005 | 14.83 | 15.05 | 14.61 | 14.85 | 3,756,453 | +0.11(+0.72%) |
Jan 11, 2005 | 14.85 | 14.89 | 14.59 | 14.74 | 1,819,498 | -0.03(-0.22%) |
Jan 10, 2005 | 14.61 | 15.00 | 14.53 | 14.77 | 2,552,934 | +0.34(+2.39%) |
Jan 07, 2005 | 14.61 | 14.69 | 14.08 | 14.43 | 4,929,833 | -0.37(-2.50%) |
Jan 06, 2005 | 14.31 | 15.09 | 14.26 | 14.80 | 5,477,327 | +0.01(+0.06%) |
Jan 05, 2005 | 14.82 | 15.09 | 14.77 | 14.79 | 2,910,315 | -0.08(-0.55%) |
Jan 04, 2005 | 15.08 | 15.31 | 14.82 | 14.87 | 4,162,776 | -0.20(-1.31%) |
Jan 03, 2005 | 15.69 | 15.84 | 14.98 | 15.07 | 5,514,701 | -0.89(-5.60%) |
Dec 31, 2004 | 16.05 | 16.16 | 15.93 | 15.96 | 932,064 | +0.02(+0.10%) |
Dec 30, 2004 | 16.17 | 16.18 | 15.86 | 15.95 | 780,253 | -0.18(-1.12%) |
Dec 29, 2004 | 15.92 | 16.23 | 15.90 | 16.13 | 1,509,456 | +0.21(+1.29%) |
Dec 28, 2004 | 15.76 | 16.08 | 15.76 | 15.92 | 2,058,826 | +0.19(+1.20%) |
Dec 27, 2004 | 16.17 | 16.23 | 15.62 | 15.73 | 1,958,797 | -0.50(-3.08%) |
Dec 23, 2004 | 16.00 | 16.28 | 15.97 | 16.23 | 1,596,084 | +0.15(+0.92%) |
Dec 22, 2004 | 16.35 | 16.46 | 15.68 | 16.09 | 2,432,018 | -0.29(-1.75%) |
Dec 21, 2004 | 16.17 | 16.39 | 16.05 | 16.37 | 1,972,443 | +0.30(+1.84%) |
Dec 20, 2004 | 15.92 | 16.15 | 15.83 | 16.08 | 3,575,106 | +0.35(+2.24%) |
Dec 17, 2004 | 16.05 | 16.44 | 15.73 | 15.73 | 12,227,223 | -0.09(-0.57%) |
Dec 16, 2004 | 15.95 | 16.08 | 15.66 | 15.82 | 3,593,260 | -0.11(-0.72%) |
Dec 15, 2004 | 15.67 | 15.94 | 15.50 | 15.93 | 2,389,861 | +0.36(+2.32%) |
Dec 14, 2004 | 15.43 | 15.59 | 15.30 | 15.57 | 1,795,168 | +0.27(+1.77%) |
Dec 13, 2004 | 15.36 | 15.57 | 15.24 | 15.30 | 2,850,655 | -0.05(-0.32%) |
Dec 10, 2004 | 15.46 | 15.64 | 15.11 | 15.35 | 2,264,368 | -0.11(-0.74%) |
Dec 09, 2004 | 15.18 | 15.55 | 15.10 | 15.46 | 2,163,729 | +0.34(+2.28%) |
Dec 08, 2004 | 14.86 | 15.31 | 14.69 | 15.12 | 2,277,526 | +0.17(+1.15%) |
Dec 07, 2004 | 15.35 | 15.42 | 14.90 | 14.95 | 2,243,655 | -0.49(-3.19%) |
Dec 06, 2004 | 15.59 | 15.62 | 15.14 | 15.44 | 2,596,499 | +0.02(+0.11%) |
Dec 03, 2004 | 15.05 | 15.65 | 15.03 | 15.42 | 1,551,978 | +0.05(+0.32%) |
Dec 02, 2004 | 15.56 | 15.62 | 14.76 | 15.37 | 4,887,794 | -0.39(-2.45%) |
Dec 01, 2004 | 16.38 | 16.46 | 15.58 | 15.76 | 3,730,085 | -0.66(-4.04%) |
Nov 30, 2004 | 16.42 | 16.66 | 16.31 | 16.42 | 2,117,674 | -0.03(-0.20%) |
Nov 29, 2004 | 16.62 | 16.78 | 15.95 | 16.46 | 2,624,644 | -0.13(-0.79%) |
Nov 26, 2004 | 16.53 | 16.69 | 16.44 | 16.59 | 1,241,656 | +0.10(+0.60%) |
Nov 24, 2004 | 16.42 | 16.50 | 16.10 | 16.49 | 2,886,353 | +0.10(+0.60%) |
Nov 23, 2004 | 16.18 | 16.47 | 16.13 | 16.39 | 3,598,134 | +0.19(+1.17%) |
Nov 22, 2004 | 16.24 | 16.29 | 15.82 | 16.20 | 2,076,980 | +0.14(+0.87%) |
Nov 19, 2004 | 16.07 | 16.25 | 15.83 | 16.06 | 4,640,096 | +0.01(+0.05%) |
Nov 18, 2004 | 15.38 | 16.11 | 15.24 | 16.05 | 4,048,449 | +0.66(+4.26%) |
Nov 17, 2004 | 14.90 | 15.41 | 14.86 | 15.40 | 2,981,387 | +0.34(+2.29%) |
Nov 16, 2004 | 14.91 | 15.22 | 14.90 | 15.05 | 1,830,014 | +0.06(+0.38%) |
Nov 15, 2004 | 15.49 | 15.58 | 14.82 | 15.00 | 4,156,885 | -0.82(-5.19%) |
Nov 12, 2004 | 15.41 | 15.88 | 15.33 | 15.82 | 1,848,289 | +0.33(+2.12%) |
Nov 11, 2004 | 15.53 | 15.56 | 15.17 | 15.49 | 1,811,494 | +0.07(+0.48%) |
Nov 10, 2004 | 15.16 | 15.61 | 15.00 | 15.41 | 2,200,890 | +0.23(+1.51%) |
Nov 09, 2004 | 15.04 | 15.26 | 14.81 | 15.18 | 2,527,173 | +0.06(+0.38%) |
Nov 08, 2004 | 15.72 | 15.78 | 15.08 | 15.13 | 3,326,312 | -0.65(-4.11%) |
Nov 05, 2004 | 16.05 | 16.06 | 15.63 | 15.78 | 2,702,864 | +0.09(+0.58%) |
Nov 04, 2004 | 15.96 | 16.13 | 15.68 | 15.68 | 3,042,672 | -0.20(-1.24%) |
Nov 03, 2004 | 15.91 | 16.12 | 15.51 | 15.88 | 3,537,945 | +0.43(+2.76%) |
Nov 02, 2004 | 15.75 | 15.78 | 15.31 | 15.45 | 2,480,266 | -0.24(-1.52%) |