Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.40 | 10.61 | 10.37 | 10.58 | 5,019,429 | +0.29(+2.81%) |
Jan 28, 2005 | 10.36 | 10.43 | 10.27 | 10.29 | 5,766,368 | -0.04(-0.40%) |
Jan 27, 2005 | 10.30 | 10.39 | 10.21 | 10.33 | 5,347,764 | -0.07(-0.71%) |
Jan 26, 2005 | 10.41 | 10.47 | 10.37 | 10.40 | 3,853,568 | +0.02(+0.20%) |
Jan 25, 2005 | 10.28 | 10.41 | 10.24 | 10.38 | 3,667,946 | +0.14(+1.40%) |
Jan 24, 2005 | 10.28 | 10.36 | 10.20 | 10.24 | 4,311,903 | -0.02(-0.15%) |
Jan 21, 2005 | 10.35 | 10.42 | 10.26 | 10.26 | 5,548,961 | -0.13(-1.27%) |
Jan 20, 2005 | 10.57 | 10.57 | 10.38 | 10.39 | 3,977,846 | -0.20(-1.90%) |
Jan 19, 2005 | 10.73 | 10.73 | 10.58 | 10.59 | 3,730,880 | -0.13(-1.20%) |
Jan 18, 2005 | 10.60 | 10.76 | 10.52 | 10.72 | 4,695,861 | +0.05(+0.47%) |
Jan 14, 2005 | 10.54 | 10.71 | 10.54 | 10.67 | 3,403,816 | +0.16(+1.53%) |
Jan 13, 2005 | 10.64 | 10.64 | 10.46 | 10.51 | 2,812,622 | -0.13(-1.20%) |
Jan 12, 2005 | 10.65 | 10.66 | 10.43 | 10.63 | 5,290,552 | -0.04(-0.35%) |
Jan 11, 2005 | 10.70 | 10.80 | 10.67 | 10.67 | 7,715,401 | +0.09(+0.82%) |
Jan 10, 2005 | 10.56 | 10.65 | 10.49 | 10.59 | 3,833,862 | +0.03(+0.24%) |
Jan 07, 2005 | 10.66 | 10.68 | 10.48 | 10.56 | 3,531,590 | -0.09(-0.89%) |
Jan 06, 2005 | 10.57 | 10.77 | 10.56 | 10.65 | 5,477,445 | +0.07(+0.65%) |
Jan 05, 2005 | 10.67 | 10.73 | 10.58 | 10.59 | 4,887,523 | -0.10(-0.90%) |
Jan 04, 2005 | 10.83 | 10.85 | 10.67 | 10.68 | 5,814,045 | -0.13(-1.16%) |
Jan 03, 2005 | 11.04 | 11.04 | 10.79 | 10.81 | 4,311,585 | -0.22(-2.00%) |
Dec 31, 2004 | 11.05 | 11.10 | 11.01 | 11.03 | 1,373,414 | -0.02(-0.19%) |
Dec 30, 2004 | 11.01 | 11.08 | 10.99 | 11.05 | 2,091,746 | +0.06(+0.56%) |
Dec 29, 2004 | 10.99 | 11.05 | 10.98 | 10.99 | 1,938,544 | +0.01(+0.06%) |
Dec 28, 2004 | 10.85 | 11.01 | 10.84 | 10.98 | 3,366,628 | +0.09(+0.81%) |
Dec 27, 2004 | 10.99 | 11.05 | 10.89 | 10.89 | 2,351,427 | -0.08(-0.73%) |
Dec 23, 2004 | 11.01 | 11.06 | 10.97 | 10.97 | 2,508,125 | -0.01(-0.07%) |
Dec 22, 2004 | 11.10 | 11.15 | 10.98 | 10.98 | 4,123,738 | -0.10(-0.91%) |
Dec 21, 2004 | 11.03 | 11.09 | 10.96 | 11.08 | 3,587,213 | +0.12(+1.13%) |
Dec 20, 2004 | 11.05 | 11.07 | 10.86 | 10.96 | 3,327,851 | -0.07(-0.64%) |
Dec 17, 2004 | 10.97 | 11.13 | 10.97 | 11.03 | 5,554,682 | +0.01(+0.10%) |
Dec 16, 2004 | 10.96 | 11.09 | 10.94 | 11.02 | 3,844,033 | +0.04(+0.33%) |
Dec 15, 2004 | 10.85 | 11.01 | 10.83 | 10.98 | 3,159,710 | +0.09(+0.87%) |
Dec 14, 2004 | 10.88 | 10.98 | 10.87 | 10.89 | 3,578,631 | -0.03(-0.32%) |
Dec 13, 2004 | 10.85 | 10.96 | 10.75 | 10.92 | 2,633,039 | +0.17(+1.61%) |
Dec 10, 2004 | 10.80 | 10.87 | 10.74 | 10.75 | 2,910,518 | -0.06(-0.51%) |
Dec 09, 2004 | 10.73 | 10.84 | 10.62 | 10.80 | 5,374,781 | +0.01(+0.09%) |
Dec 08, 2004 | 10.78 | 10.91 | 10.74 | 10.79 | 3,176,556 | +0.06(+0.53%) |
Dec 07, 2004 | 10.85 | 10.95 | 10.74 | 10.74 | 4,792,804 | -0.11(-1.02%) |
Dec 06, 2004 | 10.70 | 10.99 | 10.65 | 10.85 | 7,006,604 | +0.14(+1.31%) |
Dec 03, 2004 | 10.70 | 10.79 | 10.63 | 10.71 | 3,906,967 | +0.08(+0.74%) |
Dec 02, 2004 | 10.67 | 10.69 | 10.58 | 10.63 | 2,773,844 | -0.06(-0.57%) |
Dec 01, 2004 | 10.48 | 10.69 | 10.43 | 10.69 | 3,770,928 | +0.18(+1.69%) |
Nov 30, 2004 | 10.54 | 10.63 | 10.48 | 10.51 | 3,274,770 | -0.07(-0.64%) |
Nov 29, 2004 | 10.62 | 10.67 | 10.42 | 10.58 | 4,245,791 | -0.02(-0.19%) |
Nov 26, 2004 | 10.68 | 10.68 | 10.55 | 10.60 | 1,710,013 | -0.05(-0.43%) |
Nov 24, 2004 | 10.66 | 10.76 | 10.56 | 10.65 | 3,698,459 | -0.06(-0.54%) |
Nov 23, 2004 | 10.75 | 10.80 | 10.62 | 10.70 | 4,006,135 | -0.02(-0.16%) |
Nov 22, 2004 | 10.59 | 10.74 | 10.54 | 10.72 | 3,465,478 | +0.13(+1.22%) |
Nov 19, 2004 | 10.71 | 10.73 | 10.58 | 10.59 | 2,996,973 | -0.11(-1.03%) |
Nov 18, 2004 | 10.59 | 10.71 | 10.56 | 10.70 | 3,135,236 | +0.09(+0.81%) |
Nov 17, 2004 | 10.73 | 10.85 | 10.56 | 10.62 | 3,455,625 | -0.09(-0.84%) |
Nov 16, 2004 | 10.70 | 10.76 | 10.65 | 10.70 | 2,399,421 | +0.00(+0.01%) |
Nov 15, 2004 | 10.78 | 10.80 | 10.63 | 10.70 | 2,729,028 | -0.09(-0.84%) |
Nov 12, 2004 | 10.63 | 10.79 | 10.59 | 10.79 | 2,923,232 | +0.08(+0.76%) |
Nov 11, 2004 | 10.62 | 10.75 | 10.56 | 10.71 | 2,788,465 | +0.10(+0.92%) |
Nov 10, 2004 | 10.63 | 10.70 | 10.58 | 10.62 | 2,246,537 | +0.04(+0.42%) |
Nov 09, 2004 | 10.60 | 10.65 | 10.49 | 10.57 | 3,990,878 | -0.11(-1.06%) |
Nov 08, 2004 | 10.61 | 10.72 | 10.56 | 10.68 | 2,902,890 | +0.08(+0.73%) |
Nov 05, 2004 | 10.74 | 10.78 | 10.54 | 10.61 | 5,470,135 | -0.10(-0.97%) |
Nov 04, 2004 | 10.43 | 10.76 | 10.41 | 10.71 | 5,811,184 | +0.27(+2.61%) |
Nov 03, 2004 | 10.42 | 10.56 | 10.37 | 10.44 | 7,903,248 | +0.13(+1.27%) |
Nov 02, 2004 | 10.30 | 10.37 | 10.21 | 10.31 | 11,855,032 | +0.20(+1.94%) |