Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.17 | 11.36 | 11.17 | 11.24 | 2,164,899 | +0.25(+2.26%) |
Jan 28, 2005 | 11.07 | 11.08 | 10.89 | 10.99 | 2,000,384 | -0.13(-1.15%) |
Jan 27, 2005 | 11.15 | 11.16 | 11.02 | 11.12 | 3,159,136 | -0.11(-1.02%) |
Jan 26, 2005 | 11.18 | 11.24 | 11.08 | 11.23 | 2,503,160 | +0.34(+3.08%) |
Jan 25, 2005 | 11.04 | 11.07 | 10.83 | 10.89 | 2,161,921 | -0.03(-0.25%) |
Jan 24, 2005 | 11.06 | 11.09 | 10.89 | 10.92 | 2,592,489 | -0.38(-3.33%) |
Jan 21, 2005 | 11.30 | 11.34 | 11.18 | 11.30 | 3,726,527 | +0.03(+0.30%) |
Jan 20, 2005 | 11.26 | 11.40 | 11.26 | 11.26 | 3,754,070 | -0.17(-1.53%) |
Jan 19, 2005 | 11.65 | 11.67 | 11.40 | 11.44 | 1,976,414 | -0.08(-0.70%) |
Jan 18, 2005 | 11.28 | 11.55 | 11.24 | 11.52 | 4,609,995 | -0.26(-2.17%) |
Jan 14, 2005 | 11.83 | 11.83 | 11.68 | 11.77 | 2,724,102 | -0.13(-1.13%) |
Jan 13, 2005 | 11.90 | 12.04 | 11.83 | 11.91 | 1,564,754 | -0.14(-1.17%) |
Jan 12, 2005 | 12.00 | 12.05 | 11.90 | 12.05 | 1,628,029 | +0.12(+1.01%) |
Jan 11, 2005 | 12.12 | 12.12 | 11.91 | 11.93 | 2,661,571 | -0.54(-4.31%) |
Jan 10, 2005 | 12.45 | 12.66 | 12.42 | 12.47 | 1,831,700 | +0.17(+1.42%) |
Jan 07, 2005 | 12.49 | 12.49 | 12.21 | 12.29 | 2,203,460 | -0.01(-0.11%) |
Jan 06, 2005 | 12.44 | 12.48 | 12.29 | 12.30 | 1,566,392 | -0.13(-1.03%) |
Jan 05, 2005 | 12.50 | 12.55 | 12.40 | 12.43 | 2,499,736 | -0.11(-0.91%) |
Jan 04, 2005 | 12.84 | 12.86 | 12.47 | 12.55 | 2,593,680 | -0.28(-2.15%) |
Jan 03, 2005 | 13.03 | 13.08 | 12.80 | 12.82 | 1,590,659 | -0.15(-1.19%) |
Dec 31, 2004 | 12.95 | 13.06 | 12.92 | 12.98 | 1,634,133 | +0.03(+0.21%) |
Dec 30, 2004 | 12.99 | 13.03 | 12.92 | 12.95 | 986,346 | -0.07(-0.52%) |
Dec 29, 2004 | 12.94 | 13.03 | 12.94 | 13.02 | 1,534,531 | -0.06(-0.46%) |
Dec 28, 2004 | 13.04 | 13.13 | 13.02 | 13.08 | 1,122,722 | +0.09(+0.67%) |
Dec 27, 2004 | 13.06 | 13.10 | 12.99 | 12.99 | 1,152,201 | +0.06(+0.47%) |
Dec 23, 2004 | 12.94 | 12.96 | 12.87 | 12.93 | 838,952 | +0.04(+0.31%) |
Dec 22, 2004 | 12.93 | 12.96 | 12.85 | 12.89 | 1,301,381 | -0.09(-0.67%) |
Dec 21, 2004 | 12.92 | 13.04 | 12.85 | 12.98 | 1,388,179 | +0.28(+2.22%) |
Dec 20, 2004 | 12.81 | 12.83 | 12.61 | 12.69 | 1,497,459 | -0.15(-1.20%) |
Dec 17, 2004 | 12.90 | 12.95 | 12.80 | 12.85 | 2,531,299 | -0.15(-1.14%) |
Dec 16, 2004 | 13.12 | 13.18 | 12.92 | 13.00 | 1,799,393 | -0.28(-2.08%) |
Dec 15, 2004 | 13.29 | 13.33 | 13.21 | 13.27 | 1,423,762 | +0.02(+0.15%) |
Dec 14, 2004 | 13.16 | 13.27 | 13.16 | 13.25 | 1,677,160 | -0.01(-0.05%) |
Dec 13, 2004 | 13.17 | 13.31 | 13.12 | 13.26 | 1,298,403 | +0.11(+0.82%) |
Dec 10, 2004 | 13.14 | 13.20 | 13.07 | 13.15 | 1,646,193 | -0.22(-1.66%) |
Dec 09, 2004 | 13.22 | 13.42 | 13.10 | 13.37 | 3,634,220 | -0.15(-1.14%) |
Dec 08, 2004 | 13.55 | 13.57 | 13.41 | 13.53 | 1,697,706 | -0.06(-0.44%) |
Dec 07, 2004 | 13.79 | 13.89 | 13.58 | 13.59 | 2,418,595 | -0.12(-0.88%) |
Dec 06, 2004 | 13.68 | 13.80 | 13.62 | 13.71 | 1,029,819 | -0.01(-0.10%) |
Dec 03, 2004 | 13.75 | 13.86 | 13.69 | 13.72 | 3,366,231 | +0.28(+2.10%) |
Dec 02, 2004 | 13.55 | 13.57 | 13.43 | 13.44 | 2,620,926 | -0.13(-0.94%) |
Dec 01, 2004 | 13.37 | 13.59 | 13.31 | 13.57 | 2,320,183 | +0.13(+1.00%) |
Nov 30, 2004 | 13.66 | 13.67 | 13.39 | 13.43 | 3,185,786 | -0.14(-1.04%) |
Nov 29, 2004 | 13.76 | 13.81 | 13.55 | 13.57 | 1,505,648 | +0.05(+0.40%) |
Nov 26, 2004 | 13.47 | 13.54 | 13.44 | 13.52 | 1,058,107 | -0.02(-0.15%) |
Nov 24, 2004 | 13.64 | 13.66 | 13.46 | 13.54 | 2,217,901 | -0.17(-1.22%) |
Nov 23, 2004 | 13.80 | 13.88 | 13.59 | 13.71 | 1,173,193 | -0.13(-0.97%) |
Nov 22, 2004 | 13.73 | 13.85 | 13.68 | 13.84 | 1,861,179 | +0.13(+0.93%) |
Nov 19, 2004 | 14.15 | 14.15 | 13.71 | 13.72 | 3,698,090 | -0.43(-3.04%) |
Nov 18, 2004 | 14.05 | 14.19 | 13.99 | 14.15 | 3,134,570 | +0.11(+0.77%) |
Nov 17, 2004 | 13.86 | 14.21 | 13.84 | 14.04 | 2,646,087 | +0.46(+3.36%) |
Nov 16, 2004 | 13.63 | 13.64 | 13.53 | 13.58 | 2,456,262 | -0.17(-1.27%) |
Nov 15, 2004 | 13.74 | 13.80 | 13.70 | 13.76 | 2,817,153 | +0.00(+0.00%) |
Nov 12, 2004 | 13.66 | 13.80 | 13.53 | 13.76 | 3,002,512 | +0.14(+1.04%) |
Nov 11, 2004 | 13.34 | 13.67 | 13.31 | 13.61 | 3,754,963 | +0.46(+3.47%) |
Nov 10, 2004 | 13.35 | 13.39 | 13.14 | 13.16 | 4,476,001 | -0.09(-0.71%) |
Nov 09, 2004 | 13.23 | 13.33 | 13.21 | 13.25 | 3,722,209 | +0.03(+0.20%) |
Nov 08, 2004 | 13.21 | 13.29 | 13.18 | 13.23 | 4,294,960 | +0.29(+2.23%) |
Nov 05, 2004 | 12.88 | 13.02 | 12.87 | 12.94 | 1,975,223 | +0.19(+1.48%) |
Nov 04, 2004 | 12.57 | 12.78 | 12.53 | 12.75 | 2,473,235 | +0.20(+1.61%) |
Nov 03, 2004 | 12.86 | 12.88 | 12.53 | 12.55 | 4,449,947 | +0.17(+1.41%) |
Nov 02, 2004 | 12.37 | 12.51 | 12.34 | 12.37 | 1,556,119 | -0.11(-0.91%) |