Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.94 | 11.07 | 10.91 | 11.00 | 6,359,768 | +0.13(+1.19%) |
Jan 28, 2005 | 10.94 | 11.03 | 10.86 | 10.87 | 7,351,161 | -0.08(-0.73%) |
Jan 27, 2005 | 10.81 | 11.01 | 10.81 | 10.95 | 5,874,099 | +0.09(+0.80%) |
Jan 26, 2005 | 11.00 | 11.00 | 10.75 | 10.86 | 9,979,519 | -0.10(-0.91%) |
Jan 25, 2005 | 10.89 | 11.13 | 10.89 | 10.96 | 12,934,185 | +0.08(+0.78%) |
Jan 24, 2005 | 11.14 | 11.16 | 10.87 | 10.87 | 14,546,757 | -0.27(-2.43%) |
Jan 21, 2005 | 11.24 | 11.40 | 11.08 | 11.14 | 8,217,343 | -0.10(-0.85%) |
Jan 20, 2005 | 11.34 | 11.34 | 11.18 | 11.24 | 12,388,892 | -0.14(-1.22%) |
Jan 19, 2005 | 11.46 | 11.49 | 11.37 | 11.38 | 4,414,925 | -0.10(-0.84%) |
Jan 18, 2005 | 11.39 | 11.48 | 11.33 | 11.48 | 7,506,727 | +0.07(+0.58%) |
Jan 14, 2005 | 11.39 | 11.52 | 11.34 | 11.41 | 9,750,236 | -0.03(-0.24%) |
Jan 13, 2005 | 11.75 | 11.78 | 11.43 | 11.44 | 9,303,594 | -0.36(-3.08%) |
Jan 12, 2005 | 11.85 | 11.85 | 11.65 | 11.80 | 9,167,541 | -0.07(-0.59%) |
Jan 11, 2005 | 11.88 | 11.97 | 11.83 | 11.87 | 5,765,149 | -0.08(-0.71%) |
Jan 10, 2005 | 11.91 | 12.03 | 11.79 | 11.95 | 7,306,714 | +0.00(+0.00%) |
Jan 07, 2005 | 12.09 | 12.18 | 11.95 | 11.95 | 5,417,701 | -0.15(-1.22%) |
Jan 06, 2005 | 11.99 | 12.15 | 11.95 | 12.10 | 7,661,209 | +0.07(+0.61%) |
Jan 05, 2005 | 12.08 | 12.23 | 12.03 | 12.03 | 7,518,110 | -0.11(-0.91%) |
Jan 04, 2005 | 12.34 | 12.34 | 12.10 | 12.14 | 10,987,715 | -0.30(-2.43%) |
Jan 03, 2005 | 12.40 | 12.45 | 12.31 | 12.44 | 10,536,737 | +0.04(+0.28%) |
Dec 31, 2004 | 12.35 | 12.49 | 12.35 | 12.41 | 5,664,871 | +0.01(+0.12%) |
Dec 30, 2004 | 12.33 | 12.46 | 12.29 | 12.39 | 4,980,274 | +0.06(+0.49%) |
Dec 29, 2004 | 12.28 | 12.37 | 12.28 | 12.33 | 3,329,216 | +0.00(+0.02%) |
Dec 28, 2004 | 12.27 | 12.35 | 12.23 | 12.33 | 3,099,933 | +0.11(+0.89%) |
Dec 27, 2004 | 12.34 | 12.41 | 12.21 | 12.22 | 5,361,328 | -0.10(-0.84%) |
Dec 23, 2004 | 12.25 | 12.38 | 12.21 | 12.32 | 7,655,246 | +0.10(+0.85%) |
Dec 22, 2004 | 12.19 | 12.27 | 12.10 | 12.22 | 10,899,905 | +0.11(+0.87%) |
Dec 21, 2004 | 12.22 | 12.28 | 12.00 | 12.12 | 26,025,020 | +0.63(+5.49%) |
Dec 20, 2004 | 11.52 | 11.57 | 11.45 | 11.48 | 5,239,369 | -0.03(-0.29%) |
Dec 17, 2004 | 11.34 | 11.54 | 11.34 | 11.52 | 6,309,358 | +0.06(+0.50%) |
Dec 16, 2004 | 11.61 | 11.61 | 11.40 | 11.46 | 7,179,334 | -0.18(-1.52%) |
Dec 15, 2004 | 11.60 | 11.71 | 11.58 | 11.64 | 5,240,453 | -0.01(-0.05%) |
Dec 14, 2004 | 11.49 | 11.70 | 11.43 | 11.64 | 6,690,413 | +0.19(+1.63%) |
Dec 13, 2004 | 11.34 | 11.48 | 11.28 | 11.46 | 6,149,998 | +0.12(+1.04%) |
Dec 10, 2004 | 11.77 | 11.77 | 11.31 | 11.34 | 6,323,993 | -0.15(-1.27%) |
Dec 09, 2004 | 11.41 | 11.50 | 11.37 | 11.48 | 8,170,186 | -0.15(-1.25%) |
Dec 08, 2004 | 11.62 | 11.69 | 11.60 | 11.63 | 3,342,767 | -0.01(-0.05%) |
Dec 07, 2004 | 11.67 | 11.69 | 11.59 | 11.64 | 3,942,807 | -0.05(-0.44%) |
Dec 06, 2004 | 11.67 | 11.71 | 11.60 | 11.69 | 4,624,153 | -0.08(-0.72%) |
Dec 03, 2004 | 11.81 | 11.85 | 11.72 | 11.77 | 5,342,357 | -0.08(-0.68%) |
Dec 02, 2004 | 11.96 | 11.96 | 11.80 | 11.85 | 4,447,989 | -0.10(-0.86%) |
Dec 01, 2004 | 11.71 | 11.96 | 11.65 | 11.96 | 5,956,490 | +0.25(+2.16%) |
Nov 30, 2004 | 11.63 | 11.74 | 11.62 | 11.70 | 4,152,577 | +0.05(+0.44%) |
Nov 29, 2004 | 11.73 | 11.74 | 11.60 | 11.65 | 3,508,090 | -0.05(-0.39%) |
Nov 26, 2004 | 11.68 | 11.74 | 11.65 | 11.70 | 1,706,887 | -0.02(-0.16%) |
Nov 24, 2004 | 11.66 | 11.76 | 11.66 | 11.72 | 4,632,825 | -0.01(-0.08%) |
Nov 23, 2004 | 11.71 | 11.76 | 11.63 | 11.73 | 5,534,240 | +0.02(+0.17%) |
Nov 22, 2004 | 11.56 | 11.77 | 11.55 | 11.71 | 5,755,934 | +0.06(+0.54%) |
Nov 19, 2004 | 11.68 | 11.72 | 11.62 | 11.64 | 3,402,392 | -0.04(-0.30%) |
Nov 18, 2004 | 11.71 | 11.73 | 11.65 | 11.68 | 5,383,552 | -0.02(-0.14%) |
Nov 17, 2004 | 11.79 | 11.86 | 11.69 | 11.69 | 5,652,947 | -0.11(-0.95%) |
Nov 16, 2004 | 11.85 | 11.90 | 11.80 | 11.81 | 4,309,227 | -0.09(-0.73%) |
Nov 15, 2004 | 11.91 | 12.00 | 11.87 | 11.89 | 3,975,329 | -0.04(-0.34%) |
Nov 12, 2004 | 11.81 | 11.94 | 11.73 | 11.93 | 3,869,631 | +0.12(+1.00%) |
Nov 11, 2004 | 11.79 | 11.83 | 11.72 | 11.82 | 7,357,124 | +0.02(+0.17%) |
Nov 10, 2004 | 11.99 | 11.99 | 11.80 | 11.80 | 5,522,857 | -0.15(-1.25%) |
Nov 09, 2004 | 11.95 | 12.00 | 11.91 | 11.95 | 4,288,629 | -0.00(-0.02%) |
Nov 08, 2004 | 12.00 | 12.00 | 11.89 | 11.95 | 4,988,946 | -0.04(-0.29%) |
Nov 05, 2004 | 12.05 | 12.05 | 11.92 | 11.98 | 5,953,779 | -0.08(-0.69%) |
Nov 04, 2004 | 11.75 | 12.10 | 11.72 | 12.07 | 12,937,979 | +0.29(+2.49%) |
Nov 03, 2004 | 11.59 | 11.78 | 11.58 | 11.77 | 5,654,573 | +0.18(+1.56%) |
Nov 02, 2004 | 11.59 | 11.64 | 11.54 | 11.59 | 4,467,503 | -0.00(-0.02%) |