Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.89 | 11.90 | 11.79 | 11.84 | 16,516,418 | -0.02(-0.15%) |
Jan 28, 2005 | 11.82 | 11.95 | 11.79 | 11.86 | 29,867,354 | +0.18(+1.58%) |
Jan 27, 2005 | 11.80 | 11.85 | 11.63 | 11.68 | 21,221,334 | -0.09(-0.73%) |
Jan 26, 2005 | 11.56 | 11.76 | 11.54 | 11.76 | 25,784,510 | +0.28(+2.41%) |
Jan 25, 2005 | 11.66 | 11.74 | 11.36 | 11.48 | 56,675,528 | -0.21(-1.82%) |
Jan 24, 2005 | 11.59 | 11.82 | 11.51 | 11.70 | 35,723,892 | +0.11(+0.98%) |
Jan 21, 2005 | 11.77 | 11.83 | 11.55 | 11.58 | 23,256,848 | -0.20(-1.72%) |
Jan 20, 2005 | 11.68 | 11.83 | 11.68 | 11.79 | 16,650,282 | +0.10(+0.89%) |
Jan 19, 2005 | 11.80 | 11.87 | 11.67 | 11.68 | 27,532,612 | -0.09(-0.78%) |
Jan 18, 2005 | 11.64 | 11.79 | 11.60 | 11.78 | 31,276,860 | +0.14(+1.19%) |
Jan 14, 2005 | 11.65 | 11.69 | 11.57 | 11.64 | 18,512,562 | +0.03(+0.30%) |
Jan 13, 2005 | 11.85 | 11.86 | 11.59 | 11.60 | 22,778,484 | -0.20(-1.65%) |
Jan 12, 2005 | 11.84 | 11.90 | 11.76 | 11.80 | 34,139,180 | +0.00(+0.03%) |
Jan 11, 2005 | 11.88 | 11.98 | 11.75 | 11.79 | 29,093,700 | +0.03(+0.24%) |
Jan 10, 2005 | 11.76 | 11.93 | 11.69 | 11.76 | 23,402,524 | +0.00(+0.00%) |
Jan 07, 2005 | 11.80 | 11.82 | 11.65 | 11.76 | 15,071,478 | -0.03(-0.29%) |
Jan 06, 2005 | 11.79 | 11.86 | 11.72 | 11.80 | 20,587,450 | +0.10(+0.85%) |
Jan 05, 2005 | 11.74 | 11.76 | 11.65 | 11.70 | 25,158,500 | -0.02(-0.19%) |
Jan 04, 2005 | 11.85 | 11.88 | 11.61 | 11.72 | 36,619,596 | -0.09(-0.79%) |
Jan 03, 2005 | 11.92 | 11.94 | 11.79 | 11.82 | 33,771,056 | -0.11(-0.90%) |
Dec 31, 2004 | 11.92 | 12.01 | 11.90 | 11.92 | 19,083,452 | +0.03(+0.24%) |
Dec 30, 2004 | 11.79 | 11.99 | 11.71 | 11.89 | 30,896,922 | +0.11(+0.93%) |
Dec 29, 2004 | 11.66 | 11.79 | 11.65 | 11.79 | 30,495,332 | +0.10(+0.87%) |
Dec 28, 2004 | 11.52 | 11.70 | 11.50 | 11.68 | 30,371,310 | +0.19(+1.63%) |
Dec 27, 2004 | 11.57 | 11.61 | 11.43 | 11.50 | 21,898,526 | -0.05(-0.46%) |
Dec 23, 2004 | 11.65 | 11.68 | 11.50 | 11.55 | 30,428,400 | -0.05(-0.44%) |
Dec 22, 2004 | 11.90 | 11.90 | 11.50 | 11.60 | 111,412,000 | -1.00(-7.93%) |
Dec 21, 2004 | 12.59 | 12.61 | 12.40 | 12.60 | 16,847,140 | +0.01(+0.05%) |
Dec 20, 2004 | 12.55 | 12.70 | 12.46 | 12.59 | 17,925,924 | +0.06(+0.50%) |
Dec 17, 2004 | 12.60 | 12.66 | 12.30 | 12.53 | 41,035,128 | -0.26(-2.02%) |
Dec 16, 2004 | 12.81 | 12.81 | 12.66 | 12.79 | 18,154,280 | -0.02(-0.17%) |
Dec 15, 2004 | 12.84 | 12.85 | 12.70 | 12.81 | 30,589,824 | -0.05(-0.41%) |
Dec 14, 2004 | 12.80 | 12.86 | 12.75 | 12.86 | 16,262,471 | +0.03(+0.22%) |
Dec 13, 2004 | 12.76 | 12.90 | 12.72 | 12.84 | 25,495,128 | -0.10(-0.80%) |
Dec 10, 2004 | 12.86 | 13.01 | 12.80 | 12.94 | 11,342,980 | +0.01(+0.11%) |
Dec 09, 2004 | 12.78 | 12.95 | 12.75 | 12.93 | 27,260,948 | +0.16(+1.22%) |
Dec 08, 2004 | 12.50 | 12.82 | 12.48 | 12.77 | 42,084,384 | +0.30(+2.43%) |
Dec 07, 2004 | 12.56 | 12.56 | 12.45 | 12.47 | 20,481,146 | -0.05(-0.42%) |
Dec 06, 2004 | 12.20 | 12.56 | 12.20 | 12.52 | 42,639,524 | +0.36(+2.97%) |
Dec 03, 2004 | 12.14 | 12.33 | 12.07 | 12.16 | 42,263,524 | +0.05(+0.42%) |
Dec 02, 2004 | 12.15 | 12.15 | 11.89 | 12.11 | 107,882,328 | -0.04(-0.33%) |
Dec 01, 2004 | 12.03 | 12.16 | 11.98 | 12.15 | 27,839,712 | +0.17(+1.43%) |
Nov 30, 2004 | 11.85 | 12.05 | 11.80 | 11.98 | 28,451,942 | +0.12(+1.05%) |
Nov 29, 2004 | 11.82 | 11.88 | 11.78 | 11.85 | 22,057,982 | +0.08(+0.71%) |
Nov 26, 2004 | 11.78 | 11.80 | 11.76 | 11.77 | 4,600,580 | +0.02(+0.14%) |
Nov 24, 2004 | 11.82 | 11.84 | 11.67 | 11.75 | 11,067,378 | -0.06(-0.52%) |
Nov 23, 2004 | 11.74 | 11.88 | 11.71 | 11.81 | 16,542,010 | +0.07(+0.62%) |
Nov 22, 2004 | 11.60 | 11.76 | 11.60 | 11.74 | 33,292,690 | +0.10(+0.84%) |
Nov 19, 2004 | 11.83 | 11.83 | 11.61 | 11.64 | 16,354,994 | -0.17(-1.44%) |
Nov 18, 2004 | 11.82 | 11.87 | 11.77 | 11.81 | 24,441,936 | +0.03(+0.28%) |
Nov 17, 2004 | 11.91 | 11.94 | 11.77 | 11.78 | 16,795,956 | -0.08(-0.65%) |
Nov 16, 2004 | 12.00 | 12.01 | 11.85 | 11.86 | 19,175,974 | -0.14(-1.18%) |
Nov 15, 2004 | 12.01 | 12.01 | 11.88 | 12.00 | 19,004,708 | +0.01(+0.10%) |
Nov 12, 2004 | 12.00 | 12.04 | 11.86 | 11.99 | 14,799,813 | -0.01(-0.09%) |
Nov 11, 2004 | 12.09 | 12.09 | 11.97 | 12.00 | 24,888,804 | -0.07(-0.59%) |
Nov 10, 2004 | 12.02 | 12.08 | 11.95 | 12.07 | 34,969,924 | +0.10(+0.80%) |
Nov 09, 2004 | 11.92 | 12.03 | 11.86 | 11.97 | 31,032,754 | +0.06(+0.55%) |
Nov 08, 2004 | 11.78 | 11.92 | 11.73 | 11.91 | 36,521,168 | +0.22(+1.88%) |
Nov 05, 2004 | 11.55 | 11.69 | 11.51 | 11.69 | 29,223,626 | +0.21(+1.82%) |
Nov 04, 2004 | 11.46 | 11.55 | 11.37 | 11.48 | 17,309,758 | +0.03(+0.25%) |
Nov 03, 2004 | 11.45 | 11.73 | 11.38 | 11.45 | 59,153,976 | +0.03(+0.30%) |
Nov 02, 2004 | 11.27 | 11.62 | 11.27 | 11.42 | 103,612,472 | +0.32(+2.91%) |