Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.89 | 11.90 | 11.79 | 11.84 | 16,516,055 | -0.02(-0.15%) |
Jan 28, 2005 | 11.82 | 11.95 | 11.79 | 11.86 | 29,866,696 | +0.18(+1.58%) |
Jan 27, 2005 | 11.80 | 11.85 | 11.63 | 11.68 | 21,220,866 | -0.09(-0.73%) |
Jan 26, 2005 | 11.56 | 11.77 | 11.54 | 11.76 | 25,783,944 | +0.28(+2.41%) |
Jan 25, 2005 | 11.66 | 11.74 | 11.36 | 11.48 | 56,674,280 | -0.21(-1.82%) |
Jan 24, 2005 | 11.59 | 11.82 | 11.51 | 11.70 | 35,723,104 | +0.11(+0.98%) |
Jan 21, 2005 | 11.77 | 11.83 | 11.55 | 11.58 | 23,256,338 | -0.20(-1.72%) |
Jan 20, 2005 | 11.68 | 11.83 | 11.68 | 11.79 | 16,649,915 | +0.10(+0.89%) |
Jan 19, 2005 | 11.80 | 11.87 | 11.67 | 11.68 | 27,532,008 | -0.09(-0.78%) |
Jan 18, 2005 | 11.64 | 11.79 | 11.60 | 11.78 | 31,276,172 | +0.14(+1.19%) |
Jan 14, 2005 | 11.65 | 11.69 | 11.57 | 11.64 | 18,512,154 | +0.03(+0.30%) |
Jan 13, 2005 | 11.85 | 11.86 | 11.59 | 11.60 | 22,777,982 | -0.20(-1.65%) |
Jan 12, 2005 | 11.84 | 11.90 | 11.76 | 11.80 | 34,138,428 | +0.00(+0.03%) |
Jan 11, 2005 | 11.88 | 11.98 | 11.75 | 11.79 | 29,093,060 | +0.03(+0.24%) |
Jan 10, 2005 | 11.77 | 11.93 | 11.69 | 11.77 | 23,402,010 | +0.00(+0.00%) |
Jan 07, 2005 | 11.80 | 11.82 | 11.65 | 11.77 | 15,071,146 | -0.03(-0.29%) |
Jan 06, 2005 | 11.79 | 11.86 | 11.72 | 11.80 | 20,586,996 | +0.10(+0.85%) |
Jan 05, 2005 | 11.74 | 11.76 | 11.65 | 11.70 | 25,157,948 | -0.02(-0.19%) |
Jan 04, 2005 | 11.85 | 11.88 | 11.61 | 11.72 | 36,618,792 | -0.09(-0.79%) |
Jan 03, 2005 | 11.92 | 11.94 | 11.79 | 11.82 | 33,770,312 | -0.11(-0.90%) |
Dec 31, 2004 | 11.92 | 12.01 | 11.90 | 11.92 | 19,083,032 | +0.03(+0.24%) |
Dec 30, 2004 | 11.79 | 11.99 | 11.71 | 11.90 | 30,896,242 | +0.11(+0.93%) |
Dec 29, 2004 | 11.66 | 11.79 | 11.65 | 11.79 | 30,494,660 | +0.10(+0.87%) |
Dec 28, 2004 | 11.52 | 11.70 | 11.50 | 11.68 | 30,370,642 | +0.19(+1.63%) |
Dec 27, 2004 | 11.57 | 11.61 | 11.43 | 11.50 | 21,898,044 | -0.05(-0.46%) |
Dec 23, 2004 | 11.65 | 11.68 | 11.51 | 11.55 | 30,427,730 | -0.05(-0.44%) |
Dec 22, 2004 | 11.90 | 11.90 | 11.50 | 11.60 | 111,409,552 | -1.00(-7.93%) |
Dec 21, 2004 | 12.59 | 12.61 | 12.41 | 12.60 | 16,846,770 | +0.01(+0.05%) |
Dec 20, 2004 | 12.55 | 12.70 | 12.46 | 12.59 | 17,925,530 | +0.06(+0.50%) |
Dec 17, 2004 | 12.60 | 12.66 | 12.30 | 12.53 | 41,034,228 | -0.26(-2.02%) |
Dec 16, 2004 | 12.81 | 12.81 | 12.66 | 12.79 | 18,153,880 | -0.02(-0.17%) |
Dec 15, 2004 | 12.84 | 12.85 | 12.70 | 12.81 | 30,589,150 | -0.05(-0.41%) |
Dec 14, 2004 | 12.80 | 12.86 | 12.75 | 12.86 | 16,262,113 | +0.03(+0.22%) |
Dec 13, 2004 | 12.76 | 12.90 | 12.72 | 12.84 | 25,494,568 | -0.10(-0.80%) |
Dec 10, 2004 | 12.86 | 13.01 | 12.80 | 12.94 | 11,342,730 | +0.01(+0.11%) |
Dec 09, 2004 | 12.78 | 12.95 | 12.75 | 12.93 | 27,260,348 | +0.16(+1.22%) |
Dec 08, 2004 | 12.50 | 12.82 | 12.48 | 12.77 | 42,083,460 | +0.30(+2.43%) |
Dec 07, 2004 | 12.56 | 12.56 | 12.45 | 12.47 | 20,480,696 | -0.05(-0.42%) |
Dec 06, 2004 | 12.20 | 12.56 | 12.20 | 12.52 | 42,638,588 | +0.36(+2.98%) |
Dec 03, 2004 | 12.14 | 12.33 | 12.07 | 12.16 | 42,262,596 | +0.05(+0.42%) |
Dec 02, 2004 | 12.15 | 12.15 | 11.90 | 12.11 | 107,879,952 | -0.04(-0.34%) |
Dec 01, 2004 | 12.03 | 12.16 | 11.98 | 12.15 | 27,839,100 | +0.17(+1.43%) |
Nov 30, 2004 | 11.85 | 12.05 | 11.80 | 11.98 | 28,451,316 | +0.12(+1.05%) |
Nov 29, 2004 | 11.82 | 11.88 | 11.78 | 11.85 | 22,057,496 | +0.08(+0.71%) |
Nov 26, 2004 | 11.78 | 11.80 | 11.76 | 11.77 | 4,600,479 | +0.02(+0.14%) |
Nov 24, 2004 | 11.82 | 11.84 | 11.67 | 11.75 | 11,067,135 | -0.06(-0.52%) |
Nov 23, 2004 | 11.74 | 11.88 | 11.71 | 11.81 | 16,541,646 | +0.07(+0.62%) |
Nov 22, 2004 | 11.60 | 11.76 | 11.60 | 11.74 | 33,291,956 | +0.10(+0.84%) |
Nov 19, 2004 | 11.83 | 11.83 | 11.61 | 11.64 | 16,354,634 | -0.17(-1.44%) |
Nov 18, 2004 | 11.82 | 11.87 | 11.77 | 11.81 | 24,441,398 | +0.03(+0.28%) |
Nov 17, 2004 | 11.91 | 11.94 | 11.77 | 11.78 | 16,795,588 | -0.08(-0.65%) |
Nov 16, 2004 | 12.00 | 12.01 | 11.85 | 11.86 | 19,175,552 | -0.14(-1.19%) |
Nov 15, 2004 | 12.01 | 12.01 | 11.88 | 12.00 | 19,004,290 | +0.01(+0.10%) |
Nov 12, 2004 | 12.00 | 12.04 | 11.86 | 11.99 | 14,799,487 | -0.01(-0.08%) |
Nov 11, 2004 | 12.09 | 12.09 | 11.97 | 12.00 | 24,888,258 | -0.07(-0.59%) |
Nov 10, 2004 | 12.03 | 12.08 | 11.95 | 12.07 | 34,969,152 | +0.10(+0.80%) |
Nov 09, 2004 | 11.92 | 12.03 | 11.86 | 11.97 | 31,032,072 | +0.07(+0.55%) |
Nov 08, 2004 | 11.78 | 11.92 | 11.73 | 11.91 | 36,520,364 | +0.22(+1.88%) |
Nov 05, 2004 | 11.55 | 11.69 | 11.52 | 11.69 | 29,222,984 | +0.21(+1.82%) |
Nov 04, 2004 | 11.46 | 11.55 | 11.37 | 11.48 | 17,309,376 | +0.03(+0.25%) |
Nov 03, 2004 | 11.45 | 11.73 | 11.38 | 11.45 | 59,152,672 | +0.03(+0.30%) |
Nov 02, 2004 | 11.27 | 11.62 | 11.27 | 11.42 | 103,610,192 | +0.32(+2.91%) |