Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 16.06 | 16.20 | 16.06 | 16.12 | 4,200,940 | +0.21(+1.32%) |
Jan 28, 2005 | 15.93 | 15.95 | 15.84 | 15.91 | 2,645,359 | +0.01(+0.09%) |
Jan 27, 2005 | 15.89 | 15.92 | 15.84 | 15.90 | 3,415,054 | +0.02(+0.10%) |
Jan 26, 2005 | 15.90 | 15.90 | 15.74 | 15.88 | 5,534,829 | +0.23(+1.46%) |
Jan 25, 2005 | 15.62 | 15.75 | 15.60 | 15.65 | 4,067,676 | +0.14(+0.91%) |
Jan 24, 2005 | 15.73 | 15.73 | 15.50 | 15.51 | 6,122,687 | -0.02(-0.16%) |
Jan 21, 2005 | 15.62 | 15.64 | 15.48 | 15.54 | 4,413,914 | +0.21(+1.36%) |
Jan 20, 2005 | 15.54 | 15.55 | 15.33 | 15.33 | 5,638,202 | -0.19(-1.24%) |
Jan 19, 2005 | 15.82 | 15.82 | 15.52 | 15.52 | 3,641,728 | -0.22(-1.38%) |
Jan 18, 2005 | 15.76 | 15.76 | 15.64 | 15.74 | 3,225,744 | -0.03(-0.18%) |
Jan 14, 2005 | 15.66 | 15.77 | 15.42 | 15.77 | 6,087,814 | +0.28(+1.79%) |
Jan 13, 2005 | 15.60 | 15.61 | 15.48 | 15.49 | 3,991,703 | -0.06(-0.41%) |
Jan 12, 2005 | 15.46 | 15.55 | 15.35 | 15.55 | 4,946,971 | +0.19(+1.23%) |
Jan 11, 2005 | 15.46 | 15.47 | 15.34 | 15.36 | 3,377,690 | -0.03(-0.19%) |
Jan 10, 2005 | 15.46 | 15.55 | 15.39 | 15.39 | 2,777,378 | +0.02(+0.13%) |
Jan 07, 2005 | 15.45 | 15.48 | 15.30 | 15.37 | 6,808,936 | +0.03(+0.19%) |
Jan 06, 2005 | 15.40 | 15.43 | 15.27 | 15.34 | 3,138,562 | -0.01(-0.07%) |
Jan 05, 2005 | 15.53 | 15.56 | 15.35 | 15.35 | 4,161,085 | -0.19(-1.22%) |
Jan 04, 2005 | 16.00 | 16.01 | 15.54 | 15.54 | 5,820,040 | -0.49(-3.08%) |
Jan 03, 2005 | 16.19 | 16.25 | 16.01 | 16.04 | 7,441,630 | -0.17(-1.04%) |
Dec 31, 2004 | 16.21 | 16.21 | 16.14 | 16.21 | 2,086,147 | +0.13(+0.82%) |
Dec 30, 2004 | 16.16 | 16.17 | 16.06 | 16.07 | 2,969,179 | -0.04(-0.25%) |
Dec 29, 2004 | 16.08 | 16.12 | 16.04 | 16.12 | 1,685,108 | +0.09(+0.55%) |
Dec 28, 2004 | 16.02 | 16.06 | 16.01 | 16.03 | 1,798,445 | +0.08(+0.52%) |
Dec 27, 2004 | 16.00 | 16.02 | 15.92 | 15.94 | 1,592,944 | -0.01(-0.08%) |
Dec 23, 2004 | 15.99 | 15.99 | 15.87 | 15.96 | 3,408,827 | -0.09(-0.54%) |
Dec 22, 2004 | 16.06 | 16.09 | 16.01 | 16.04 | 4,265,704 | -0.00(-0.02%) |
Dec 21, 2004 | 15.94 | 16.05 | 15.86 | 16.05 | 3,052,625 | +0.15(+0.96%) |
Dec 20, 2004 | 15.86 | 15.90 | 15.70 | 15.89 | 2,571,877 | +0.20(+1.30%) |
Dec 17, 2004 | 15.75 | 15.79 | 15.66 | 15.69 | 5,049,099 | -0.04(-0.23%) |
Dec 16, 2004 | 15.84 | 15.84 | 15.61 | 15.73 | 1,879,400 | -0.08(-0.50%) |
Dec 15, 2004 | 15.75 | 15.80 | 15.71 | 15.80 | 3,144,789 | +0.22(+1.39%) |
Dec 14, 2004 | 15.49 | 15.60 | 15.47 | 15.59 | 2,908,151 | +0.14(+0.92%) |
Dec 13, 2004 | 15.37 | 15.45 | 15.28 | 15.45 | 2,789,833 | +0.23(+1.52%) |
Dec 10, 2004 | 15.10 | 15.23 | 15.04 | 15.22 | 3,519,673 | -0.02(-0.10%) |
Dec 09, 2004 | 15.22 | 15.32 | 15.12 | 15.23 | 4,823,671 | -0.25(-1.63%) |
Dec 08, 2004 | 15.51 | 15.51 | 15.36 | 15.48 | 3,711,474 | -0.08(-0.53%) |
Dec 07, 2004 | 15.78 | 15.78 | 15.51 | 15.56 | 2,933,061 | -0.24(-1.53%) |
Dec 06, 2004 | 15.82 | 15.82 | 15.70 | 15.81 | 2,160,875 | -0.02(-0.14%) |
Dec 03, 2004 | 15.75 | 15.83 | 15.71 | 15.83 | 2,749,978 | +0.07(+0.45%) |
Dec 02, 2004 | 15.79 | 15.90 | 15.75 | 15.76 | 3,878,366 | -0.02(-0.15%) |
Dec 01, 2004 | 15.75 | 15.81 | 15.71 | 15.78 | 9,206,449 | +0.12(+0.76%) |
Nov 30, 2004 | 15.76 | 15.76 | 15.65 | 15.66 | 5,526,111 | +0.03(+0.18%) |
Nov 29, 2004 | 15.75 | 15.75 | 15.63 | 15.63 | 6,985,791 | -0.10(-0.61%) |
Nov 26, 2004 | 15.56 | 15.74 | 15.53 | 15.73 | 1,820,864 | +0.26(+1.66%) |
Nov 24, 2004 | 15.46 | 15.49 | 15.42 | 15.47 | 3,165,962 | +0.16(+1.06%) |
Nov 23, 2004 | 15.25 | 15.37 | 15.25 | 15.31 | 3,408,827 | +0.03(+0.17%) |
Nov 22, 2004 | 15.22 | 15.33 | 15.09 | 15.28 | 3,639,237 | +0.06(+0.39%) |
Nov 19, 2004 | 15.42 | 15.42 | 15.22 | 15.22 | 2,061,238 | -0.22(-1.43%) |
Nov 18, 2004 | 15.33 | 15.55 | 15.33 | 15.44 | 2,113,547 | +0.03(+0.18%) |
Nov 17, 2004 | 15.38 | 15.50 | 15.33 | 15.42 | 5,538,565 | +0.34(+2.26%) |
Nov 16, 2004 | 15.26 | 15.26 | 15.06 | 15.08 | 1,335,134 | -0.17(-1.14%) |
Nov 15, 2004 | 15.31 | 15.31 | 15.18 | 15.25 | 3,426,263 | +0.01(+0.10%) |
Nov 12, 2004 | 15.04 | 15.25 | 14.95 | 15.24 | 4,513,551 | +0.25(+1.69%) |
Nov 11, 2004 | 14.85 | 15.01 | 14.83 | 14.98 | 2,038,819 | +0.17(+1.14%) |
Nov 10, 2004 | 14.89 | 14.90 | 14.80 | 14.81 | 2,149,666 | +0.02(+0.11%) |
Nov 09, 2004 | 14.77 | 14.80 | 14.75 | 14.80 | 1,438,507 | +0.09(+0.64%) |
Nov 08, 2004 | 14.78 | 14.80 | 14.69 | 14.70 | 1,511,989 | -0.17(-1.13%) |
Nov 05, 2004 | 14.89 | 14.90 | 14.83 | 14.87 | 7,709,404 | +0.06(+0.38%) |
Nov 04, 2004 | 14.61 | 14.87 | 14.59 | 14.81 | 9,743,242 | +0.22(+1.51%) |
Nov 03, 2004 | 14.71 | 14.73 | 14.58 | 14.59 | 3,354,026 | +0.21(+1.46%) |
Nov 02, 2004 | 14.41 | 14.52 | 14.37 | 14.38 | 2,674,005 | +0.03(+0.23%) |