Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 7.923 | 7.982 | 7.813 | 7.859 | 66,445,216 | +0.04(+0.49%) |
Jan 28, 2005 | 8.017 | 8.031 | 7.721 | 7.821 | 83,092,264 | -0.15(-1.93%) |
Jan 27, 2005 | 7.982 | 8.076 | 7.877 | 7.975 | 90,292,984 | +0.04(+0.46%) |
Jan 26, 2005 | 7.782 | 7.953 | 7.702 | 7.938 | 127,571,752 | +0.22(+2.85%) |
Jan 25, 2005 | 8.029 | 8.158 | 7.657 | 7.719 | 173,667,168 | -0.22(-2.83%) |
Jan 24, 2005 | 8.317 | 8.370 | 7.862 | 7.943 | 169,819,648 | -0.35(-4.28%) |
Jan 21, 2005 | 8.221 | 8.495 | 8.141 | 8.298 | 248,533,168 | +0.26(+3.26%) |
Jan 20, 2005 | 8.360 | 8.387 | 7.850 | 8.036 | 449,383,104 | -1.90(-19.14%) |
Jan 19, 2005 | 10.39 | 10.39 | 9.920 | 9.938 | 129,547,992 | -0.32(-3.12%) |
Jan 18, 2005 | 10.19 | 10.30 | 10.09 | 10.26 | 57,292,172 | +0.11(+1.11%) |
Jan 14, 2005 | 10.03 | 10.19 | 9.954 | 10.14 | 67,384,152 | +0.19(+1.93%) |
Jan 13, 2005 | 10.36 | 10.39 | 9.895 | 9.953 | 81,491,400 | -0.39(-3.77%) |
Jan 12, 2005 | 10.10 | 10.36 | 9.818 | 10.34 | 122,459,152 | +0.23(+2.30%) |
Jan 11, 2005 | 10.29 | 10.36 | 10.03 | 10.11 | 60,693,364 | -0.24(-2.30%) |
Jan 10, 2005 | 10.35 | 10.47 | 10.21 | 10.35 | 58,661,636 | +0.07(+0.68%) |
Jan 07, 2005 | 10.32 | 10.47 | 10.25 | 10.28 | 73,263,256 | +0.04(+0.38%) |
Jan 06, 2005 | 10.77 | 10.80 | 10.18 | 10.24 | 111,435,664 | -0.46(-4.26%) |
Jan 05, 2005 | 10.71 | 10.90 | 10.65 | 10.69 | 51,325,720 | -0.04(-0.37%) |
Jan 04, 2005 | 11.06 | 11.07 | 10.66 | 10.73 | 57,123,864 | -0.27(-2.45%) |
Jan 03, 2005 | 11.30 | 11.36 | 10.97 | 11.00 | 51,257,664 | -0.21(-1.92%) |
Dec 31, 2004 | 11.37 | 11.42 | 11.20 | 11.22 | 24,041,802 | -0.14(-1.21%) |
Dec 30, 2004 | 11.34 | 11.41 | 11.31 | 11.36 | 23,309,696 | +0.02(+0.17%) |
Dec 29, 2004 | 11.20 | 11.42 | 11.20 | 11.34 | 42,823,536 | +0.14(+1.21%) |
Dec 28, 2004 | 10.93 | 11.21 | 10.91 | 11.20 | 39,181,156 | +0.32(+2.92%) |
Dec 27, 2004 | 11.00 | 11.05 | 10.88 | 10.88 | 30,270,408 | -0.05(-0.43%) |
Dec 23, 2004 | 10.96 | 10.97 | 10.89 | 10.93 | 21,917,036 | -0.01(-0.06%) |
Dec 22, 2004 | 10.96 | 11.02 | 10.86 | 10.94 | 31,113,988 | -0.03(-0.25%) |
Dec 21, 2004 | 11.04 | 11.06 | 10.86 | 10.96 | 40,224,872 | -0.09(-0.83%) |
Dec 20, 2004 | 11.12 | 11.21 | 10.99 | 11.06 | 39,877,484 | -0.01(-0.09%) |
Dec 17, 2004 | 11.13 | 11.20 | 11.06 | 11.07 | 36,225,768 | -0.09(-0.82%) |
Dec 16, 2004 | 11.28 | 11.31 | 11.09 | 11.16 | 35,111,536 | -0.16(-1.44%) |
Dec 15, 2004 | 11.33 | 11.40 | 11.25 | 11.32 | 40,091,620 | +0.11(+1.02%) |
Dec 14, 2004 | 11.17 | 11.23 | 11.07 | 11.21 | 31,575,962 | +0.02(+0.18%) |
Dec 13, 2004 | 11.07 | 11.21 | 11.01 | 11.19 | 33,779,540 | +0.15(+1.39%) |
Dec 10, 2004 | 11.17 | 11.21 | 11.03 | 11.03 | 37,112,904 | -0.17(-1.56%) |
Dec 09, 2004 | 10.97 | 11.23 | 10.93 | 11.21 | 44,803,128 | +0.16(+1.41%) |
Dec 08, 2004 | 11.02 | 11.08 | 10.85 | 11.05 | 52,034,488 | +0.07(+0.61%) |
Dec 07, 2004 | 11.24 | 11.24 | 10.96 | 10.99 | 42,734,876 | -0.23(-2.08%) |
Dec 06, 2004 | 11.20 | 11.27 | 11.14 | 11.22 | 31,116,582 | -0.01(-0.06%) |
Dec 03, 2004 | 11.27 | 11.31 | 11.14 | 11.23 | 48,527,432 | -0.06(-0.49%) |
Dec 02, 2004 | 10.97 | 11.30 | 10.95 | 11.28 | 57,216,784 | +0.31(+2.80%) |
Dec 01, 2004 | 10.90 | 10.97 | 10.73 | 10.97 | 45,960,396 | +0.14(+1.33%) |
Nov 30, 2004 | 10.85 | 10.94 | 10.80 | 10.83 | 32,270,736 | -0.03(-0.31%) |
Nov 29, 2004 | 10.88 | 10.89 | 10.71 | 10.86 | 37,836,196 | +0.11(+1.03%) |
Nov 26, 2004 | 10.84 | 10.86 | 10.71 | 10.75 | 13,385,823 | -0.02(-0.19%) |
Nov 24, 2004 | 10.63 | 10.82 | 10.61 | 10.77 | 52,465,352 | +0.21(+1.99%) |
Nov 23, 2004 | 10.57 | 10.65 | 10.49 | 10.56 | 47,403,348 | +0.00(+0.05%) |
Nov 22, 2004 | 10.45 | 10.56 | 10.22 | 10.56 | 41,984,104 | +0.11(+1.05%) |
Nov 19, 2004 | 10.63 | 10.68 | 10.45 | 10.45 | 33,470,520 | -0.21(-1.95%) |
Nov 18, 2004 | 10.53 | 10.68 | 10.51 | 10.66 | 39,924,148 | +0.11(+1.03%) |
Nov 17, 2004 | 10.50 | 10.69 | 10.46 | 10.55 | 48,234,484 | +0.14(+1.34%) |
Nov 16, 2004 | 10.48 | 10.50 | 10.35 | 10.41 | 31,914,536 | -0.14(-1.37%) |
Nov 15, 2004 | 10.55 | 10.62 | 10.45 | 10.55 | 39,459,584 | -0.05(-0.43%) |
Nov 12, 2004 | 10.41 | 10.63 | 10.32 | 10.60 | 65,721,036 | +0.20(+1.90%) |
Nov 11, 2004 | 10.06 | 10.41 | 10.02 | 10.40 | 60,756,508 | +0.39(+3.85%) |
Nov 10, 2004 | 10.11 | 10.13 | 9.927 | 10.01 | 40,700,328 | -0.06(-0.60%) |
Nov 09, 2004 | 9.989 | 10.15 | 9.924 | 10.07 | 59,754,268 | +0.08(+0.75%) |
Nov 08, 2004 | 9.808 | 10.06 | 9.773 | 9.999 | 70,644,608 | +0.39(+4.02%) |
Nov 05, 2004 | 9.764 | 9.795 | 9.396 | 9.613 | 62,806,092 | -0.11(-1.18%) |
Nov 04, 2004 | 9.560 | 9.756 | 9.434 | 9.727 | 55,304,080 | +0.16(+1.63%) |
Nov 03, 2004 | 9.818 | 9.922 | 9.459 | 9.571 | 70,234,480 | -0.14(-1.40%) |
Nov 02, 2004 | 9.587 | 9.776 | 9.552 | 9.707 | 55,985,892 | +0.13(+1.39%) |