Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.95 | 11.01 | 10.93 | 10.95 | 7,920,091 | +0.16(+1.44%) |
Jan 28, 2005 | 10.74 | 10.83 | 10.69 | 10.79 | 5,774,643 | +0.05(+0.48%) |
Jan 27, 2005 | 10.78 | 10.79 | 10.70 | 10.74 | 6,654,480 | -0.02(-0.23%) |
Jan 26, 2005 | 10.79 | 10.84 | 10.72 | 10.76 | 6,826,542 | +0.07(+0.70%) |
Jan 25, 2005 | 10.62 | 10.75 | 10.62 | 10.69 | 7,685,815 | +0.11(+1.02%) |
Jan 24, 2005 | 10.80 | 10.81 | 10.58 | 10.58 | 8,100,744 | -0.16(-1.47%) |
Jan 21, 2005 | 10.79 | 10.84 | 10.72 | 10.74 | 7,629,849 | -0.07(-0.60%) |
Jan 20, 2005 | 10.95 | 10.99 | 10.74 | 10.80 | 8,250,420 | -0.17(-1.54%) |
Jan 19, 2005 | 11.01 | 11.06 | 10.96 | 10.97 | 4,317,967 | -0.06(-0.54%) |
Jan 18, 2005 | 10.85 | 11.04 | 10.84 | 11.03 | 5,251,166 | +0.11(+1.00%) |
Jan 14, 2005 | 10.90 | 10.99 | 10.84 | 10.92 | 6,442,850 | +0.08(+0.76%) |
Jan 13, 2005 | 10.98 | 11.04 | 10.81 | 10.84 | 7,961,480 | -0.18(-1.64%) |
Jan 12, 2005 | 11.03 | 11.10 | 10.92 | 11.02 | 8,448,514 | -0.04(-0.35%) |
Jan 11, 2005 | 11.02 | 11.15 | 11.02 | 11.06 | 8,698,668 | -0.05(-0.45%) |
Jan 10, 2005 | 10.82 | 11.15 | 10.81 | 11.11 | 10,123,847 | +0.23(+2.08%) |
Jan 07, 2005 | 10.94 | 10.95 | 10.86 | 10.88 | 6,570,140 | +0.04(+0.37%) |
Jan 06, 2005 | 10.82 | 10.90 | 10.74 | 10.84 | 8,001,307 | +0.03(+0.32%) |
Jan 05, 2005 | 10.90 | 10.96 | 10.79 | 10.81 | 7,012,922 | -0.09(-0.85%) |
Jan 04, 2005 | 11.13 | 11.17 | 10.90 | 10.90 | 7,884,429 | -0.23(-2.09%) |
Jan 03, 2005 | 11.14 | 11.20 | 11.08 | 11.13 | 7,003,291 | +0.07(+0.64%) |
Dec 31, 2004 | 11.09 | 11.14 | 11.05 | 11.06 | 3,147,628 | +0.02(+0.14%) |
Dec 30, 2004 | 11.14 | 11.14 | 11.04 | 11.05 | 2,984,676 | -0.05(-0.47%) |
Dec 29, 2004 | 11.05 | 11.11 | 11.05 | 11.10 | 6,611,009 | +0.05(+0.49%) |
Dec 28, 2004 | 10.94 | 11.04 | 10.90 | 11.04 | 4,061,044 | +0.15(+1.36%) |
Dec 27, 2004 | 11.05 | 11.06 | 10.90 | 10.90 | 3,632,579 | -0.11(-0.99%) |
Dec 23, 2004 | 11.08 | 11.13 | 11.00 | 11.01 | 3,666,940 | -0.04(-0.33%) |
Dec 22, 2004 | 10.94 | 11.10 | 10.93 | 11.04 | 5,993,561 | +0.05(+0.45%) |
Dec 21, 2004 | 10.90 | 11.04 | 10.87 | 10.99 | 6,809,623 | +0.15(+1.36%) |
Dec 20, 2004 | 10.98 | 11.04 | 10.82 | 10.84 | 5,800,674 | -0.06(-0.56%) |
Dec 17, 2004 | 10.92 | 11.08 | 10.88 | 10.91 | 10,117,600 | -0.15(-1.32%) |
Dec 16, 2004 | 11.09 | 11.11 | 10.97 | 11.05 | 7,024,376 | -0.07(-0.66%) |
Dec 15, 2004 | 11.12 | 11.16 | 11.06 | 11.13 | 6,567,277 | +0.00(+0.03%) |
Dec 14, 2004 | 11.16 | 11.16 | 11.06 | 11.12 | 8,171,807 | -0.10(-0.86%) |
Dec 13, 2004 | 11.29 | 11.31 | 11.19 | 11.22 | 7,457,526 | -0.03(-0.31%) |
Dec 10, 2004 | 11.44 | 11.44 | 11.20 | 11.25 | 5,924,059 | +0.01(+0.12%) |
Dec 09, 2004 | 11.10 | 11.25 | 11.10 | 11.24 | 6,985,069 | +0.09(+0.78%) |
Dec 08, 2004 | 11.02 | 11.24 | 11.02 | 11.15 | 8,978,238 | +0.14(+1.24%) |
Dec 07, 2004 | 11.00 | 11.11 | 10.97 | 11.02 | 7,896,924 | +0.02(+0.19%) |
Dec 06, 2004 | 10.97 | 11.05 | 10.96 | 10.99 | 4,671,724 | -0.04(-0.40%) |
Dec 03, 2004 | 10.97 | 11.08 | 10.86 | 11.04 | 7,365,377 | +0.01(+0.10%) |
Dec 02, 2004 | 10.79 | 11.14 | 10.69 | 11.03 | 10,949,280 | +0.19(+1.76%) |
Dec 01, 2004 | 10.71 | 10.84 | 10.69 | 10.84 | 10,140,247 | +0.21(+1.97%) |
Nov 30, 2004 | 10.65 | 10.81 | 10.57 | 10.63 | 12,860,452 | -0.21(-1.93%) |
Nov 29, 2004 | 10.99 | 11.02 | 10.76 | 10.84 | 9,784,668 | -0.15(-1.40%) |
Nov 26, 2004 | 11.02 | 11.08 | 10.99 | 10.99 | 2,150,133 | -0.04(-0.38%) |
Nov 24, 2004 | 11.05 | 11.11 | 10.95 | 11.03 | 5,042,400 | +0.04(+0.37%) |
Nov 23, 2004 | 11.00 | 11.09 | 10.92 | 10.99 | 6,223,672 | -0.04(-0.35%) |
Nov 22, 2004 | 10.91 | 11.08 | 10.89 | 11.03 | 10,647,324 | +0.13(+1.16%) |
Nov 19, 2004 | 11.07 | 11.08 | 10.89 | 10.90 | 7,611,367 | -0.16(-1.44%) |
Nov 18, 2004 | 11.04 | 11.09 | 10.93 | 11.06 | 9,857,814 | -0.01(-0.12%) |
Nov 17, 2004 | 11.19 | 11.23 | 11.03 | 11.08 | 10,046,276 | -0.08(-0.71%) |
Nov 16, 2004 | 11.40 | 11.42 | 11.01 | 11.16 | 12,666,263 | -0.22(-1.97%) |
Nov 15, 2004 | 11.44 | 11.44 | 11.09 | 11.38 | 26,202,470 | -0.19(-1.66%) |
Nov 12, 2004 | 11.50 | 11.63 | 11.46 | 11.57 | 7,372,406 | +0.07(+0.60%) |
Nov 11, 2004 | 11.43 | 11.51 | 11.39 | 11.50 | 4,668,340 | +0.11(+0.94%) |
Nov 10, 2004 | 11.45 | 11.50 | 11.38 | 11.40 | 6,586,540 | -0.02(-0.15%) |
Nov 09, 2004 | 11.34 | 11.45 | 11.32 | 11.41 | 9,693,561 | -0.00(-0.03%) |
Nov 08, 2004 | 11.40 | 11.42 | 11.31 | 11.42 | 7,436,441 | +0.00(+0.00%) |
Nov 05, 2004 | 11.40 | 11.49 | 11.37 | 11.42 | 8,282,438 | +0.02(+0.19%) |
Nov 04, 2004 | 11.17 | 11.40 | 11.15 | 11.40 | 9,753,691 | +0.19(+1.70%) |
Nov 03, 2004 | 11.33 | 11.36 | 11.15 | 11.21 | 11,999,357 | +0.01(+0.09%) |
Nov 02, 2004 | 11.08 | 11.21 | 11.06 | 11.20 | 11,686,729 | +0.16(+1.46%) |