Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.43 | 10.49 | 10.40 | 10.47 | 9,616,055 | +0.13(+1.29%) |
Jan 28, 2005 | 10.31 | 10.39 | 10.28 | 10.34 | 8,897,683 | +0.02(+0.15%) |
Jan 27, 2005 | 10.33 | 10.41 | 10.28 | 10.32 | 8,954,474 | -0.08(-0.72%) |
Jan 26, 2005 | 10.33 | 10.43 | 10.33 | 10.40 | 10,655,850 | +0.09(+0.90%) |
Jan 25, 2005 | 10.24 | 10.33 | 10.24 | 10.30 | 10,934,534 | +0.06(+0.63%) |
Jan 24, 2005 | 10.27 | 10.35 | 10.21 | 10.24 | 11,663,737 | -0.03(-0.28%) |
Jan 21, 2005 | 10.32 | 10.35 | 10.25 | 10.27 | 9,891,226 | -0.07(-0.69%) |
Jan 20, 2005 | 10.32 | 10.38 | 10.30 | 10.34 | 10,101,995 | -0.08(-0.75%) |
Jan 19, 2005 | 10.49 | 10.50 | 10.41 | 10.42 | 9,097,328 | -0.08(-0.75%) |
Jan 18, 2005 | 10.27 | 10.51 | 10.27 | 10.50 | 14,752,385 | +0.13(+1.27%) |
Jan 14, 2005 | 10.36 | 10.39 | 10.30 | 10.37 | 14,863,624 | +0.01(+0.08%) |
Jan 13, 2005 | 10.45 | 10.49 | 10.33 | 10.36 | 15,746,513 | -0.09(-0.88%) |
Jan 12, 2005 | 10.57 | 10.58 | 10.44 | 10.45 | 16,787,186 | -0.14(-1.34%) |
Jan 11, 2005 | 10.60 | 10.62 | 10.54 | 10.59 | 10,964,100 | -0.02(-0.19%) |
Jan 10, 2005 | 10.60 | 10.67 | 10.53 | 10.61 | 11,249,810 | -0.01(-0.06%) |
Jan 07, 2005 | 10.65 | 10.69 | 10.60 | 10.62 | 9,621,032 | -0.01(-0.13%) |
Jan 06, 2005 | 10.61 | 10.64 | 10.56 | 10.63 | 13,008,562 | +0.04(+0.35%) |
Jan 05, 2005 | 10.60 | 10.72 | 10.58 | 10.59 | 11,262,690 | +0.01(+0.11%) |
Jan 04, 2005 | 10.58 | 10.68 | 10.55 | 10.58 | 13,526,410 | +0.01(+0.08%) |
Jan 03, 2005 | 10.63 | 10.65 | 10.55 | 10.57 | 11,955,594 | -0.04(-0.39%) |
Dec 31, 2004 | 10.63 | 10.67 | 10.62 | 10.62 | 3,983,246 | -0.01(-0.08%) |
Dec 30, 2004 | 10.67 | 10.69 | 10.62 | 10.62 | 4,995,817 | -0.03(-0.32%) |
Dec 29, 2004 | 10.66 | 10.70 | 10.62 | 10.66 | 5,132,524 | -0.03(-0.29%) |
Dec 28, 2004 | 10.66 | 10.71 | 10.64 | 10.69 | 5,289,723 | +0.05(+0.43%) |
Dec 27, 2004 | 10.69 | 10.73 | 10.64 | 10.64 | 6,652,990 | -0.02(-0.16%) |
Dec 23, 2004 | 10.65 | 10.71 | 10.64 | 10.66 | 6,500,182 | +0.02(+0.19%) |
Dec 22, 2004 | 10.60 | 10.66 | 10.56 | 10.64 | 10,535,243 | +0.02(+0.14%) |
Dec 21, 2004 | 10.60 | 10.66 | 10.57 | 10.62 | 10,279,978 | +0.02(+0.19%) |
Dec 20, 2004 | 10.65 | 10.65 | 10.58 | 10.60 | 9,893,275 | +0.01(+0.13%) |
Dec 17, 2004 | 10.59 | 10.69 | 10.57 | 10.59 | 19,308,222 | -0.13(-1.21%) |
Dec 16, 2004 | 10.68 | 10.73 | 10.61 | 10.72 | 16,878,228 | +0.04(+0.37%) |
Dec 15, 2004 | 10.75 | 10.78 | 10.67 | 10.68 | 11,363,684 | -0.07(-0.67%) |
Dec 14, 2004 | 10.80 | 10.81 | 10.75 | 10.75 | 8,352,610 | -0.05(-0.47%) |
Dec 13, 2004 | 10.78 | 10.83 | 10.77 | 10.80 | 9,946,553 | +0.04(+0.37%) |
Dec 10, 2004 | 10.94 | 10.94 | 10.69 | 10.76 | 8,400,326 | +0.01(+0.10%) |
Dec 09, 2004 | 10.62 | 10.76 | 10.61 | 10.75 | 11,065,972 | +0.09(+0.86%) |
Dec 08, 2004 | 10.63 | 10.69 | 10.59 | 10.66 | 10,880,963 | +0.10(+0.97%) |
Dec 07, 2004 | 10.67 | 10.67 | 10.55 | 10.56 | 9,402,944 | -0.11(-1.06%) |
Dec 06, 2004 | 10.65 | 10.68 | 10.61 | 10.67 | 7,239,339 | +0.01(+0.13%) |
Dec 03, 2004 | 10.69 | 10.71 | 10.62 | 10.66 | 7,384,828 | -0.05(-0.43%) |
Dec 02, 2004 | 10.74 | 10.75 | 10.68 | 10.70 | 7,572,471 | -0.04(-0.33%) |
Dec 01, 2004 | 10.62 | 10.74 | 10.60 | 10.74 | 13,805,387 | +0.19(+1.80%) |
Nov 30, 2004 | 10.59 | 10.62 | 10.54 | 10.55 | 12,489,543 | -0.07(-0.69%) |
Nov 29, 2004 | 10.71 | 10.73 | 10.60 | 10.62 | 11,156,427 | -0.05(-0.48%) |
Nov 26, 2004 | 10.66 | 10.71 | 10.65 | 10.68 | 2,596,560 | +0.01(+0.08%) |
Nov 24, 2004 | 10.66 | 10.69 | 10.65 | 10.67 | 7,263,343 | +0.01(+0.08%) |
Nov 23, 2004 | 10.60 | 10.66 | 10.57 | 10.66 | 10,782,897 | +0.06(+0.56%) |
Nov 22, 2004 | 10.56 | 10.63 | 10.50 | 10.60 | 8,975,258 | +0.09(+0.81%) |
Nov 19, 2004 | 10.66 | 10.69 | 10.49 | 10.51 | 11,532,592 | -0.15(-1.44%) |
Nov 18, 2004 | 10.68 | 10.71 | 10.64 | 10.67 | 6,607,031 | -0.00(-0.02%) |
Nov 17, 2004 | 10.70 | 10.71 | 10.62 | 10.67 | 9,207,982 | +0.05(+0.45%) |
Nov 16, 2004 | 10.68 | 10.69 | 10.62 | 10.62 | 8,455,946 | -0.06(-0.59%) |
Nov 15, 2004 | 10.66 | 10.69 | 10.62 | 10.68 | 10,039,057 | -0.00(-0.03%) |
Nov 12, 2004 | 10.64 | 10.69 | 10.59 | 10.69 | 8,693,647 | +0.07(+0.68%) |
Nov 11, 2004 | 10.55 | 10.64 | 10.53 | 10.62 | 10,128,049 | +0.11(+1.06%) |
Nov 10, 2004 | 10.51 | 10.57 | 10.50 | 10.50 | 7,074,821 | -0.01(-0.08%) |
Nov 09, 2004 | 10.56 | 10.57 | 10.48 | 10.51 | 7,374,289 | -0.01(-0.10%) |
Nov 08, 2004 | 10.50 | 10.56 | 10.48 | 10.52 | 8,703,014 | +0.02(+0.18%) |
Nov 05, 2004 | 10.50 | 10.55 | 10.45 | 10.50 | 14,096,073 | +0.01(+0.13%) |
Nov 04, 2004 | 10.30 | 10.50 | 10.28 | 10.49 | 14,339,921 | +0.19(+1.86%) |
Nov 03, 2004 | 10.25 | 10.30 | 10.21 | 10.30 | 13,890,573 | +0.09(+0.84%) |
Nov 02, 2004 | 10.20 | 10.29 | 10.16 | 10.21 | 12,120,989 | -0.02(-0.18%) |