Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.66 | 10.72 | 10.64 | 10.66 | 8,133,485 | +0.15(+1.44%) |
Jan 28, 2005 | 10.46 | 10.54 | 10.41 | 10.51 | 5,930,232 | +0.05(+0.48%) |
Jan 27, 2005 | 10.49 | 10.51 | 10.42 | 10.46 | 6,833,774 | -0.02(-0.23%) |
Jan 26, 2005 | 10.50 | 10.55 | 10.44 | 10.48 | 7,010,473 | +0.07(+0.70%) |
Jan 25, 2005 | 10.34 | 10.47 | 10.34 | 10.41 | 7,892,897 | +0.10(+1.02%) |
Jan 24, 2005 | 10.52 | 10.52 | 10.30 | 10.30 | 8,319,006 | -0.15(-1.47%) |
Jan 21, 2005 | 10.51 | 10.56 | 10.44 | 10.46 | 7,835,423 | -0.06(-0.60%) |
Jan 20, 2005 | 10.66 | 10.70 | 10.46 | 10.52 | 8,472,715 | -0.16(-1.54%) |
Jan 19, 2005 | 10.72 | 10.77 | 10.67 | 10.69 | 4,434,308 | -0.06(-0.54%) |
Jan 18, 2005 | 10.57 | 10.75 | 10.55 | 10.74 | 5,392,651 | +0.11(+1.00%) |
Jan 14, 2005 | 10.61 | 10.70 | 10.56 | 10.64 | 6,616,443 | +0.08(+0.76%) |
Jan 13, 2005 | 10.70 | 10.75 | 10.53 | 10.56 | 8,175,989 | -0.18(-1.64%) |
Jan 12, 2005 | 10.74 | 10.81 | 10.63 | 10.73 | 8,676,146 | -0.04(-0.35%) |
Jan 11, 2005 | 10.73 | 10.86 | 10.73 | 10.77 | 8,933,040 | -0.05(-0.45%) |
Jan 10, 2005 | 10.54 | 10.86 | 10.53 | 10.82 | 10,396,619 | +0.22(+2.08%) |
Jan 07, 2005 | 10.66 | 10.66 | 10.58 | 10.60 | 6,747,163 | +0.04(+0.37%) |
Jan 06, 2005 | 10.53 | 10.62 | 10.46 | 10.56 | 8,216,889 | +0.03(+0.32%) |
Jan 05, 2005 | 10.62 | 10.68 | 10.51 | 10.52 | 7,201,874 | -0.09(-0.85%) |
Jan 04, 2005 | 10.84 | 10.88 | 10.61 | 10.61 | 8,096,862 | -0.23(-2.09%) |
Jan 03, 2005 | 10.84 | 10.91 | 10.78 | 10.84 | 7,191,983 | +0.07(+0.64%) |
Dec 31, 2004 | 10.80 | 10.84 | 10.76 | 10.77 | 3,232,436 | +0.01(+0.14%) |
Dec 30, 2004 | 10.84 | 10.85 | 10.75 | 10.76 | 3,065,093 | -0.05(-0.47%) |
Dec 29, 2004 | 10.76 | 10.82 | 10.76 | 10.81 | 6,789,132 | +0.05(+0.49%) |
Dec 28, 2004 | 10.66 | 10.75 | 10.62 | 10.75 | 4,170,463 | +0.14(+1.36%) |
Dec 27, 2004 | 10.76 | 10.77 | 10.61 | 10.61 | 3,730,454 | -0.11(-0.99%) |
Dec 23, 2004 | 10.79 | 10.84 | 10.71 | 10.72 | 3,765,740 | -0.04(-0.33%) |
Dec 22, 2004 | 10.66 | 10.81 | 10.64 | 10.75 | 6,155,048 | +0.05(+0.45%) |
Dec 21, 2004 | 10.61 | 10.75 | 10.59 | 10.70 | 6,993,097 | +0.14(+1.36%) |
Dec 20, 2004 | 10.69 | 10.75 | 10.54 | 10.56 | 5,956,964 | -0.06(-0.56%) |
Dec 17, 2004 | 10.64 | 10.79 | 10.59 | 10.62 | 10,390,203 | -0.14(-1.32%) |
Dec 16, 2004 | 10.80 | 10.82 | 10.69 | 10.76 | 7,213,636 | -0.07(-0.66%) |
Dec 15, 2004 | 10.83 | 10.87 | 10.77 | 10.83 | 6,744,222 | +0.00(+0.03%) |
Dec 14, 2004 | 10.87 | 10.87 | 10.77 | 10.83 | 8,391,984 | -0.09(-0.86%) |
Dec 13, 2004 | 10.99 | 11.02 | 10.90 | 10.92 | 7,658,457 | -0.03(-0.31%) |
Dec 10, 2004 | 11.14 | 11.14 | 10.90 | 10.96 | 6,083,674 | +0.01(+0.12%) |
Dec 09, 2004 | 10.81 | 10.95 | 10.81 | 10.94 | 7,173,271 | +0.08(+0.78%) |
Dec 08, 2004 | 10.73 | 10.94 | 10.73 | 10.86 | 9,220,142 | +0.13(+1.24%) |
Dec 07, 2004 | 10.71 | 10.82 | 10.68 | 10.73 | 8,109,694 | +0.02(+0.19%) |
Dec 06, 2004 | 10.69 | 10.76 | 10.68 | 10.71 | 4,797,596 | -0.04(-0.40%) |
Dec 03, 2004 | 10.68 | 10.79 | 10.58 | 10.75 | 7,563,826 | +0.01(+0.10%) |
Dec 02, 2004 | 10.51 | 10.85 | 10.41 | 10.74 | 11,244,291 | +0.19(+1.75%) |
Dec 01, 2004 | 10.43 | 10.56 | 10.41 | 10.55 | 10,413,460 | +0.20(+1.97%) |
Nov 30, 2004 | 10.37 | 10.52 | 10.30 | 10.35 | 13,206,956 | -0.20(-1.93%) |
Nov 29, 2004 | 10.70 | 10.73 | 10.48 | 10.55 | 10,048,300 | -0.15(-1.40%) |
Nov 26, 2004 | 10.73 | 10.79 | 10.70 | 10.70 | 2,208,065 | -0.04(-0.38%) |
Nov 24, 2004 | 10.76 | 10.82 | 10.66 | 10.74 | 5,178,260 | +0.04(+0.37%) |
Nov 23, 2004 | 10.71 | 10.80 | 10.63 | 10.70 | 6,391,359 | -0.04(-0.35%) |
Nov 22, 2004 | 10.63 | 10.79 | 10.60 | 10.74 | 10,934,200 | +0.12(+1.16%) |
Nov 19, 2004 | 10.78 | 10.79 | 10.60 | 10.62 | 7,816,444 | -0.16(-1.44%) |
Nov 18, 2004 | 10.75 | 10.80 | 10.64 | 10.77 | 10,123,417 | -0.01(-0.12%) |
Nov 17, 2004 | 10.89 | 10.93 | 10.74 | 10.79 | 10,316,957 | -0.08(-0.71%) |
Nov 16, 2004 | 11.10 | 11.12 | 10.72 | 10.86 | 13,007,535 | -0.22(-1.97%) |
Nov 15, 2004 | 11.14 | 11.14 | 10.79 | 11.08 | 26,908,456 | -0.19(-1.66%) |
Nov 12, 2004 | 11.20 | 11.32 | 11.16 | 11.27 | 7,571,044 | +0.07(+0.60%) |
Nov 11, 2004 | 11.13 | 11.21 | 11.09 | 11.20 | 4,794,121 | +0.10(+0.94%) |
Nov 10, 2004 | 11.15 | 11.20 | 11.09 | 11.10 | 6,764,004 | -0.02(-0.15%) |
Nov 09, 2004 | 11.04 | 11.15 | 11.02 | 11.11 | 9,954,738 | -0.00(-0.03%) |
Nov 08, 2004 | 11.10 | 11.12 | 11.02 | 11.12 | 7,636,804 | +0.00(+0.00%) |
Nov 05, 2004 | 11.10 | 11.19 | 11.07 | 11.12 | 8,505,595 | +0.02(+0.19%) |
Nov 04, 2004 | 10.87 | 11.10 | 10.86 | 11.10 | 10,016,489 | +0.19(+1.70%) |
Nov 03, 2004 | 11.04 | 11.06 | 10.85 | 10.91 | 12,322,661 | +0.01(+0.09%) |
Nov 02, 2004 | 10.79 | 10.91 | 10.77 | 10.90 | 12,001,609 | +0.16(+1.46%) |