Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.89 | 11.11 | 10.87 | 11.08 | 4,791,287 | +0.30(+2.81%) |
Jan 28, 2005 | 10.86 | 10.93 | 10.76 | 10.78 | 5,504,277 | -0.04(-0.40%) |
Jan 27, 2005 | 10.79 | 10.89 | 10.70 | 10.82 | 5,104,699 | -0.08(-0.71%) |
Jan 26, 2005 | 10.90 | 10.97 | 10.87 | 10.90 | 3,678,417 | +0.02(+0.20%) |
Jan 25, 2005 | 10.76 | 10.91 | 10.73 | 10.88 | 3,501,232 | +0.15(+1.40%) |
Jan 24, 2005 | 10.77 | 10.85 | 10.69 | 10.73 | 4,115,920 | -0.02(-0.15%) |
Jan 21, 2005 | 10.84 | 10.91 | 10.74 | 10.74 | 5,296,751 | -0.14(-1.27%) |
Jan 20, 2005 | 11.07 | 11.07 | 10.88 | 10.88 | 3,797,047 | -0.21(-1.90%) |
Jan 19, 2005 | 11.24 | 11.24 | 11.08 | 11.09 | 3,561,305 | -0.14(-1.20%) |
Jan 18, 2005 | 11.11 | 11.27 | 11.02 | 11.23 | 4,482,426 | +0.05(+0.47%) |
Jan 14, 2005 | 11.04 | 11.22 | 11.04 | 11.18 | 3,249,107 | +0.17(+1.53%) |
Jan 13, 2005 | 11.14 | 11.14 | 10.96 | 11.01 | 2,684,783 | -0.13(-1.20%) |
Jan 12, 2005 | 11.16 | 11.17 | 10.93 | 11.14 | 5,050,087 | -0.04(-0.35%) |
Jan 11, 2005 | 11.21 | 11.32 | 11.17 | 11.18 | 7,364,723 | +0.09(+0.82%) |
Jan 10, 2005 | 11.06 | 11.15 | 10.99 | 11.09 | 3,659,606 | +0.03(+0.24%) |
Jan 07, 2005 | 11.17 | 11.19 | 10.98 | 11.06 | 3,371,073 | -0.10(-0.89%) |
Jan 06, 2005 | 11.07 | 11.28 | 11.06 | 11.16 | 5,228,486 | +0.07(+0.65%) |
Jan 05, 2005 | 11.18 | 11.24 | 11.09 | 11.09 | 4,665,376 | -0.10(-0.90%) |
Jan 04, 2005 | 11.35 | 11.37 | 11.18 | 11.19 | 5,549,787 | -0.13(-1.16%) |
Jan 03, 2005 | 11.57 | 11.57 | 11.30 | 11.32 | 4,115,616 | -0.23(-2.00%) |
Dec 31, 2004 | 11.58 | 11.63 | 11.54 | 11.55 | 1,310,990 | -0.02(-0.18%) |
Dec 30, 2004 | 11.54 | 11.61 | 11.51 | 11.57 | 1,996,673 | +0.06(+0.56%) |
Dec 29, 2004 | 11.51 | 11.58 | 11.50 | 11.51 | 1,850,434 | +0.01(+0.06%) |
Dec 28, 2004 | 11.37 | 11.53 | 11.36 | 11.50 | 3,213,609 | +0.09(+0.81%) |
Dec 27, 2004 | 11.51 | 11.57 | 11.41 | 11.41 | 2,244,550 | -0.08(-0.73%) |
Dec 23, 2004 | 11.54 | 11.58 | 11.49 | 11.49 | 2,394,126 | -0.01(-0.07%) |
Dec 22, 2004 | 11.63 | 11.68 | 11.50 | 11.50 | 3,936,307 | -0.11(-0.91%) |
Dec 21, 2004 | 11.55 | 11.62 | 11.49 | 11.61 | 3,424,168 | +0.13(+1.13%) |
Dec 20, 2004 | 11.58 | 11.59 | 11.38 | 11.48 | 3,176,594 | -0.07(-0.64%) |
Dec 17, 2004 | 11.49 | 11.66 | 11.49 | 11.55 | 5,302,212 | +0.01(+0.10%) |
Dec 16, 2004 | 11.48 | 11.62 | 11.46 | 11.54 | 3,669,315 | +0.04(+0.33%) |
Dec 15, 2004 | 11.36 | 11.54 | 11.34 | 11.50 | 3,016,096 | +0.10(+0.87%) |
Dec 14, 2004 | 11.40 | 11.50 | 11.39 | 11.40 | 3,415,977 | -0.04(-0.32%) |
Dec 13, 2004 | 11.37 | 11.48 | 11.26 | 11.44 | 2,513,362 | +0.18(+1.61%) |
Dec 10, 2004 | 11.31 | 11.38 | 11.26 | 11.26 | 2,778,230 | -0.06(-0.51%) |
Dec 09, 2004 | 11.24 | 11.35 | 11.13 | 11.32 | 5,130,488 | +0.01(+0.09%) |
Dec 08, 2004 | 11.30 | 11.43 | 11.25 | 11.31 | 3,032,176 | +0.06(+0.53%) |
Dec 07, 2004 | 11.37 | 11.47 | 11.25 | 11.25 | 4,574,963 | -0.12(-1.02%) |
Dec 06, 2004 | 11.21 | 11.51 | 11.16 | 11.36 | 6,688,142 | +0.15(+1.31%) |
Dec 03, 2004 | 11.21 | 11.30 | 11.13 | 11.22 | 3,729,388 | +0.08(+0.74%) |
Dec 02, 2004 | 11.18 | 11.20 | 11.08 | 11.13 | 2,647,769 | -0.06(-0.57%) |
Dec 01, 2004 | 10.98 | 11.20 | 10.93 | 11.20 | 3,599,533 | +0.19(+1.69%) |
Nov 30, 2004 | 11.04 | 11.14 | 10.98 | 11.01 | 3,125,926 | -0.07(-0.64%) |
Nov 29, 2004 | 11.12 | 11.18 | 10.92 | 11.08 | 4,052,812 | -0.02(-0.19%) |
Nov 26, 2004 | 11.19 | 11.19 | 11.05 | 11.10 | 1,632,290 | -0.05(-0.43%) |
Nov 24, 2004 | 11.17 | 11.27 | 11.07 | 11.15 | 3,530,358 | -0.06(-0.54%) |
Nov 23, 2004 | 11.26 | 11.31 | 11.12 | 11.21 | 3,824,049 | -0.02(-0.16%) |
Nov 22, 2004 | 11.10 | 11.25 | 11.04 | 11.23 | 3,307,966 | +0.14(+1.22%) |
Nov 19, 2004 | 11.22 | 11.24 | 11.09 | 11.10 | 2,860,755 | -0.12(-1.03%) |
Nov 18, 2004 | 11.09 | 11.22 | 11.06 | 11.21 | 2,992,734 | +0.09(+0.82%) |
Nov 17, 2004 | 11.24 | 11.36 | 11.06 | 11.12 | 3,298,561 | -0.09(-0.84%) |
Nov 16, 2004 | 11.21 | 11.27 | 11.15 | 11.21 | 2,290,364 | +0.00(+0.02%) |
Nov 15, 2004 | 11.29 | 11.32 | 11.14 | 11.21 | 2,604,989 | -0.10(-0.85%) |
Nov 12, 2004 | 11.14 | 11.31 | 11.09 | 11.31 | 2,790,366 | +0.09(+0.76%) |
Nov 11, 2004 | 11.12 | 11.26 | 11.06 | 11.22 | 2,661,725 | +0.10(+0.92%) |
Nov 10, 2004 | 11.13 | 11.20 | 11.09 | 11.12 | 2,144,428 | +0.05(+0.42%) |
Nov 09, 2004 | 11.11 | 11.15 | 10.99 | 11.07 | 3,809,486 | -0.12(-1.06%) |
Nov 08, 2004 | 11.11 | 11.23 | 11.06 | 11.19 | 2,770,949 | +0.08(+0.73%) |
Nov 05, 2004 | 11.25 | 11.29 | 11.05 | 11.11 | 5,221,508 | -0.11(-0.97%) |
Nov 04, 2004 | 10.93 | 11.27 | 10.91 | 11.22 | 5,547,056 | +0.29(+2.61%) |
Nov 03, 2004 | 10.92 | 11.06 | 10.87 | 10.94 | 7,544,033 | +0.14(+1.27%) |
Nov 02, 2004 | 10.79 | 10.86 | 10.70 | 10.80 | 11,316,201 | +0.21(+1.94%) |