Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.49 | 10.55 | 10.46 | 10.53 | 9,561,089 | +0.13(+1.29%) |
Jan 28, 2005 | 10.37 | 10.45 | 10.34 | 10.40 | 8,846,823 | +0.02(+0.15%) |
Jan 27, 2005 | 10.39 | 10.47 | 10.34 | 10.38 | 8,903,289 | -0.08(-0.72%) |
Jan 26, 2005 | 10.39 | 10.49 | 10.39 | 10.46 | 10,594,940 | +0.09(+0.89%) |
Jan 25, 2005 | 10.30 | 10.39 | 10.30 | 10.36 | 10,872,031 | +0.07(+0.63%) |
Jan 24, 2005 | 10.33 | 10.41 | 10.27 | 10.30 | 11,597,066 | -0.03(-0.28%) |
Jan 21, 2005 | 10.38 | 10.41 | 10.31 | 10.33 | 9,834,687 | -0.07(-0.69%) |
Jan 20, 2005 | 10.38 | 10.44 | 10.36 | 10.40 | 10,044,251 | -0.08(-0.75%) |
Jan 19, 2005 | 10.55 | 10.56 | 10.47 | 10.48 | 9,045,327 | -0.08(-0.75%) |
Jan 18, 2005 | 10.33 | 10.57 | 10.32 | 10.56 | 14,668,059 | +0.13(+1.27%) |
Jan 14, 2005 | 10.42 | 10.45 | 10.36 | 10.43 | 14,778,662 | +0.01(+0.08%) |
Jan 13, 2005 | 10.51 | 10.55 | 10.39 | 10.42 | 15,656,504 | -0.09(-0.88%) |
Jan 12, 2005 | 10.63 | 10.64 | 10.50 | 10.51 | 16,691,229 | -0.14(-1.34%) |
Jan 11, 2005 | 10.66 | 10.68 | 10.60 | 10.65 | 10,901,428 | -0.02(-0.19%) |
Jan 10, 2005 | 10.66 | 10.73 | 10.59 | 10.67 | 11,185,504 | -0.01(-0.06%) |
Jan 07, 2005 | 10.71 | 10.75 | 10.66 | 10.68 | 9,566,037 | -0.01(-0.13%) |
Jan 06, 2005 | 10.67 | 10.70 | 10.62 | 10.69 | 12,934,204 | +0.04(+0.35%) |
Jan 05, 2005 | 10.66 | 10.78 | 10.64 | 10.66 | 11,198,311 | +0.01(+0.11%) |
Jan 04, 2005 | 10.64 | 10.74 | 10.61 | 10.64 | 13,449,092 | +0.01(+0.08%) |
Jan 03, 2005 | 10.69 | 10.71 | 10.61 | 10.64 | 11,887,254 | -0.04(-0.39%) |
Dec 31, 2004 | 10.70 | 10.73 | 10.68 | 10.68 | 3,960,477 | -0.01(-0.08%) |
Dec 30, 2004 | 10.73 | 10.75 | 10.69 | 10.69 | 4,967,260 | -0.03(-0.32%) |
Dec 29, 2004 | 10.72 | 10.76 | 10.68 | 10.72 | 5,103,186 | -0.03(-0.29%) |
Dec 28, 2004 | 10.72 | 10.77 | 10.71 | 10.75 | 5,259,486 | +0.05(+0.43%) |
Dec 27, 2004 | 10.75 | 10.79 | 10.70 | 10.70 | 6,614,961 | -0.02(-0.16%) |
Dec 23, 2004 | 10.71 | 10.77 | 10.70 | 10.72 | 6,463,027 | +0.02(+0.19%) |
Dec 22, 2004 | 10.66 | 10.72 | 10.62 | 10.70 | 10,475,023 | +0.02(+0.15%) |
Dec 21, 2004 | 10.66 | 10.72 | 10.64 | 10.69 | 10,221,217 | +0.02(+0.19%) |
Dec 20, 2004 | 10.71 | 10.72 | 10.64 | 10.66 | 9,836,724 | +0.01(+0.13%) |
Dec 17, 2004 | 10.65 | 10.75 | 10.63 | 10.65 | 19,197,854 | -0.13(-1.21%) |
Dec 16, 2004 | 10.74 | 10.79 | 10.67 | 10.78 | 16,781,750 | +0.04(+0.37%) |
Dec 15, 2004 | 10.81 | 10.84 | 10.73 | 10.74 | 11,298,727 | -0.07(-0.67%) |
Dec 14, 2004 | 10.87 | 10.87 | 10.81 | 10.81 | 8,304,866 | -0.05(-0.47%) |
Dec 13, 2004 | 10.84 | 10.89 | 10.83 | 10.87 | 9,889,697 | +0.04(+0.36%) |
Dec 10, 2004 | 11.00 | 11.00 | 10.75 | 10.83 | 8,352,309 | +0.01(+0.10%) |
Dec 09, 2004 | 10.69 | 10.82 | 10.67 | 10.82 | 11,002,718 | +0.09(+0.87%) |
Dec 08, 2004 | 10.69 | 10.75 | 10.65 | 10.72 | 10,818,767 | +0.10(+0.97%) |
Dec 07, 2004 | 10.73 | 10.73 | 10.61 | 10.62 | 9,349,196 | -0.11(-1.06%) |
Dec 06, 2004 | 10.71 | 10.74 | 10.67 | 10.73 | 7,197,958 | +0.01(+0.13%) |
Dec 03, 2004 | 10.75 | 10.77 | 10.68 | 10.72 | 7,342,615 | -0.05(-0.43%) |
Dec 02, 2004 | 10.80 | 10.81 | 10.74 | 10.77 | 7,529,186 | -0.04(-0.33%) |
Dec 01, 2004 | 10.68 | 10.80 | 10.66 | 10.80 | 13,726,474 | +0.19(+1.80%) |
Nov 30, 2004 | 10.65 | 10.68 | 10.60 | 10.61 | 12,418,151 | -0.07(-0.69%) |
Nov 29, 2004 | 10.77 | 10.79 | 10.66 | 10.69 | 11,092,656 | -0.05(-0.48%) |
Nov 26, 2004 | 10.72 | 10.78 | 10.71 | 10.74 | 2,581,718 | +0.01(+0.08%) |
Nov 24, 2004 | 10.72 | 10.75 | 10.71 | 10.73 | 7,221,825 | +0.01(+0.08%) |
Nov 23, 2004 | 10.66 | 10.72 | 10.63 | 10.72 | 10,721,261 | +0.06(+0.56%) |
Nov 22, 2004 | 10.62 | 10.69 | 10.56 | 10.66 | 8,923,954 | +0.09(+0.81%) |
Nov 19, 2004 | 10.72 | 10.75 | 10.55 | 10.57 | 11,466,670 | -0.15(-1.44%) |
Nov 18, 2004 | 10.74 | 10.77 | 10.70 | 10.73 | 6,569,264 | -0.00(-0.02%) |
Nov 17, 2004 | 10.76 | 10.78 | 10.68 | 10.73 | 9,155,348 | +0.05(+0.45%) |
Nov 16, 2004 | 10.74 | 10.75 | 10.68 | 10.68 | 8,407,611 | -0.06(-0.59%) |
Nov 15, 2004 | 10.72 | 10.75 | 10.68 | 10.75 | 9,981,673 | -0.00(-0.03%) |
Nov 12, 2004 | 10.70 | 10.75 | 10.65 | 10.75 | 8,643,953 | +0.07(+0.68%) |
Nov 11, 2004 | 10.61 | 10.70 | 10.59 | 10.68 | 10,070,156 | +0.11(+1.06%) |
Nov 10, 2004 | 10.58 | 10.63 | 10.56 | 10.56 | 7,034,381 | -0.01(-0.08%) |
Nov 09, 2004 | 10.62 | 10.63 | 10.54 | 10.57 | 7,332,137 | -0.01(-0.10%) |
Nov 08, 2004 | 10.56 | 10.62 | 10.54 | 10.58 | 8,653,267 | +0.02(+0.18%) |
Nov 05, 2004 | 10.56 | 10.61 | 10.51 | 10.56 | 14,015,498 | +0.01(+0.13%) |
Nov 04, 2004 | 10.36 | 10.56 | 10.33 | 10.55 | 14,257,953 | +0.19(+1.86%) |
Nov 03, 2004 | 10.31 | 10.36 | 10.26 | 10.36 | 13,811,173 | +0.09(+0.84%) |
Nov 02, 2004 | 10.26 | 10.35 | 10.22 | 10.27 | 12,051,704 | -0.02(-0.18%) |