Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.89 | 11.11 | 10.87 | 11.08 | 4,791,770 | +0.30(+2.81%) |
Jan 28, 2005 | 10.85 | 10.93 | 10.76 | 10.78 | 5,504,831 | -0.04(-0.40%) |
Jan 27, 2005 | 10.79 | 10.89 | 10.70 | 10.82 | 5,105,213 | -0.08(-0.71%) |
Jan 26, 2005 | 10.90 | 10.97 | 10.86 | 10.90 | 3,678,787 | +0.02(+0.20%) |
Jan 25, 2005 | 10.76 | 10.91 | 10.73 | 10.88 | 3,501,584 | +0.15(+1.40%) |
Jan 24, 2005 | 10.77 | 10.85 | 10.68 | 10.73 | 4,116,334 | -0.02(-0.15%) |
Jan 21, 2005 | 10.84 | 10.91 | 10.74 | 10.74 | 5,297,284 | -0.14(-1.27%) |
Jan 20, 2005 | 11.07 | 11.07 | 10.88 | 10.88 | 3,797,429 | -0.21(-1.90%) |
Jan 19, 2005 | 11.24 | 11.24 | 11.08 | 11.09 | 3,561,663 | -0.14(-1.20%) |
Jan 18, 2005 | 11.11 | 11.27 | 11.02 | 11.23 | 4,482,878 | +0.05(+0.47%) |
Jan 14, 2005 | 11.04 | 11.22 | 11.04 | 11.17 | 3,249,434 | +0.17(+1.53%) |
Jan 13, 2005 | 11.14 | 11.14 | 10.96 | 11.01 | 2,685,054 | -0.13(-1.20%) |
Jan 12, 2005 | 11.16 | 11.17 | 10.93 | 11.14 | 5,050,596 | -0.04(-0.35%) |
Jan 11, 2005 | 11.21 | 11.32 | 11.17 | 11.18 | 7,365,465 | +0.09(+0.82%) |
Jan 10, 2005 | 11.06 | 11.15 | 10.99 | 11.09 | 3,659,975 | +0.03(+0.24%) |
Jan 07, 2005 | 11.16 | 11.19 | 10.97 | 11.06 | 3,371,413 | -0.10(-0.89%) |
Jan 06, 2005 | 11.07 | 11.28 | 11.06 | 11.16 | 5,229,013 | +0.07(+0.65%) |
Jan 05, 2005 | 11.18 | 11.24 | 11.08 | 11.09 | 4,665,846 | -0.10(-0.90%) |
Jan 04, 2005 | 11.35 | 11.37 | 11.18 | 11.19 | 5,550,345 | -0.13(-1.17%) |
Jan 03, 2005 | 11.57 | 11.57 | 11.30 | 11.32 | 4,116,030 | -0.23(-2.00%) |
Dec 31, 2004 | 11.57 | 11.63 | 11.53 | 11.55 | 1,311,121 | -0.02(-0.18%) |
Dec 30, 2004 | 11.53 | 11.61 | 11.51 | 11.57 | 1,996,874 | +0.06(+0.56%) |
Dec 29, 2004 | 11.51 | 11.58 | 11.50 | 11.51 | 1,850,620 | +0.01(+0.06%) |
Dec 28, 2004 | 11.37 | 11.53 | 11.36 | 11.50 | 3,213,932 | +0.09(+0.81%) |
Dec 27, 2004 | 11.51 | 11.57 | 11.41 | 11.41 | 2,244,776 | -0.08(-0.73%) |
Dec 23, 2004 | 11.54 | 11.58 | 11.49 | 11.49 | 2,394,367 | -0.01(-0.07%) |
Dec 22, 2004 | 11.63 | 11.68 | 11.50 | 11.50 | 3,936,703 | -0.11(-0.91%) |
Dec 21, 2004 | 11.55 | 11.61 | 11.49 | 11.61 | 3,424,513 | +0.13(+1.13%) |
Dec 20, 2004 | 11.58 | 11.59 | 11.38 | 11.48 | 3,176,914 | -0.07(-0.64%) |
Dec 17, 2004 | 11.49 | 11.66 | 11.49 | 11.55 | 5,302,746 | +0.01(+0.10%) |
Dec 16, 2004 | 11.48 | 11.62 | 11.46 | 11.54 | 3,669,685 | +0.04(+0.33%) |
Dec 15, 2004 | 11.36 | 11.53 | 11.34 | 11.50 | 3,016,399 | +0.10(+0.87%) |
Dec 14, 2004 | 11.39 | 11.50 | 11.39 | 11.40 | 3,416,320 | -0.04(-0.32%) |
Dec 13, 2004 | 11.37 | 11.48 | 11.26 | 11.44 | 2,513,615 | +0.18(+1.61%) |
Dec 10, 2004 | 11.31 | 11.38 | 11.25 | 11.26 | 2,778,510 | -0.06(-0.51%) |
Dec 09, 2004 | 11.24 | 11.35 | 11.13 | 11.32 | 5,131,005 | +0.01(+0.09%) |
Dec 08, 2004 | 11.30 | 11.43 | 11.25 | 11.31 | 3,032,481 | +0.06(+0.53%) |
Dec 07, 2004 | 11.37 | 11.47 | 11.25 | 11.25 | 4,575,424 | -0.12(-1.02%) |
Dec 06, 2004 | 11.21 | 11.51 | 11.16 | 11.36 | 6,688,815 | +0.15(+1.31%) |
Dec 03, 2004 | 11.21 | 11.30 | 11.13 | 11.22 | 3,729,764 | +0.08(+0.74%) |
Dec 02, 2004 | 11.18 | 11.20 | 11.08 | 11.13 | 2,648,035 | -0.06(-0.57%) |
Dec 01, 2004 | 10.97 | 11.20 | 10.93 | 11.20 | 3,599,896 | +0.19(+1.69%) |
Nov 30, 2004 | 11.04 | 11.14 | 10.98 | 11.01 | 3,126,241 | -0.07(-0.64%) |
Nov 29, 2004 | 11.12 | 11.18 | 10.92 | 11.08 | 4,053,220 | -0.02(-0.19%) |
Nov 26, 2004 | 11.19 | 11.19 | 11.05 | 11.10 | 1,632,454 | -0.05(-0.43%) |
Nov 24, 2004 | 11.16 | 11.27 | 11.07 | 11.15 | 3,530,714 | -0.06(-0.54%) |
Nov 23, 2004 | 11.26 | 11.31 | 11.12 | 11.21 | 3,824,434 | -0.02(-0.16%) |
Nov 22, 2004 | 11.10 | 11.25 | 11.04 | 11.23 | 3,308,299 | +0.14(+1.22%) |
Nov 19, 2004 | 11.22 | 11.24 | 11.08 | 11.09 | 2,861,043 | -0.12(-1.03%) |
Nov 18, 2004 | 11.09 | 11.22 | 11.06 | 11.21 | 2,993,035 | +0.09(+0.82%) |
Nov 17, 2004 | 11.24 | 11.36 | 11.06 | 11.12 | 3,298,893 | -0.09(-0.84%) |
Nov 16, 2004 | 11.21 | 11.27 | 11.15 | 11.21 | 2,290,594 | +0.00(+0.02%) |
Nov 15, 2004 | 11.29 | 11.32 | 11.14 | 11.21 | 2,605,251 | -0.10(-0.85%) |
Nov 12, 2004 | 11.14 | 11.31 | 11.09 | 11.31 | 2,790,647 | +0.09(+0.76%) |
Nov 11, 2004 | 11.12 | 11.26 | 11.06 | 11.22 | 2,661,993 | +0.10(+0.92%) |
Nov 10, 2004 | 11.13 | 11.20 | 11.09 | 11.12 | 2,144,644 | +0.05(+0.42%) |
Nov 09, 2004 | 11.11 | 11.15 | 10.98 | 11.07 | 3,809,869 | -0.12(-1.06%) |
Nov 08, 2004 | 11.11 | 11.23 | 11.06 | 11.19 | 2,771,228 | +0.08(+0.73%) |
Nov 05, 2004 | 11.25 | 11.29 | 11.05 | 11.11 | 5,222,034 | -0.11(-0.97%) |
Nov 04, 2004 | 10.93 | 11.27 | 10.91 | 11.22 | 5,547,614 | +0.29(+2.61%) |
Nov 03, 2004 | 10.92 | 11.06 | 10.86 | 10.94 | 7,544,792 | +0.14(+1.27%) |
Nov 02, 2004 | 10.79 | 10.86 | 10.69 | 10.80 | 11,317,340 | +0.21(+1.94%) |