Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.88 | 11.01 | 10.85 | 10.94 | 6,394,556 | +0.13(+1.19%) |
Jan 28, 2005 | 10.88 | 10.97 | 10.80 | 10.81 | 7,391,373 | -0.08(-0.72%) |
Jan 27, 2005 | 10.75 | 10.95 | 10.75 | 10.89 | 5,906,231 | +0.09(+0.80%) |
Jan 26, 2005 | 10.94 | 10.94 | 10.69 | 10.80 | 10,034,107 | -0.10(-0.91%) |
Jan 25, 2005 | 10.83 | 11.07 | 10.83 | 10.90 | 13,004,936 | +0.08(+0.78%) |
Jan 24, 2005 | 11.08 | 11.10 | 10.81 | 10.81 | 14,626,329 | -0.27(-2.43%) |
Jan 21, 2005 | 11.18 | 11.34 | 11.02 | 11.08 | 8,262,292 | -0.10(-0.85%) |
Jan 20, 2005 | 11.28 | 11.28 | 11.12 | 11.18 | 12,456,660 | -0.14(-1.22%) |
Jan 19, 2005 | 11.40 | 11.43 | 11.31 | 11.32 | 4,439,075 | -0.10(-0.84%) |
Jan 18, 2005 | 11.32 | 11.42 | 11.27 | 11.41 | 7,547,789 | +0.07(+0.58%) |
Jan 14, 2005 | 11.33 | 11.46 | 11.28 | 11.35 | 9,803,570 | -0.03(-0.24%) |
Jan 13, 2005 | 11.69 | 11.72 | 11.37 | 11.37 | 9,354,485 | -0.36(-3.08%) |
Jan 12, 2005 | 11.79 | 11.79 | 11.59 | 11.74 | 9,217,688 | -0.07(-0.59%) |
Jan 11, 2005 | 11.82 | 11.91 | 11.76 | 11.81 | 5,796,685 | -0.08(-0.71%) |
Jan 10, 2005 | 11.84 | 11.97 | 11.72 | 11.89 | 7,346,682 | +0.00(+0.00%) |
Jan 07, 2005 | 12.03 | 12.11 | 11.89 | 11.89 | 5,447,336 | -0.15(-1.22%) |
Jan 06, 2005 | 11.93 | 12.09 | 11.89 | 12.04 | 7,703,116 | +0.07(+0.61%) |
Jan 05, 2005 | 12.02 | 12.16 | 11.96 | 11.96 | 7,559,234 | -0.11(-0.91%) |
Jan 04, 2005 | 12.28 | 12.28 | 12.03 | 12.07 | 11,047,819 | -0.30(-2.43%) |
Jan 03, 2005 | 12.33 | 12.39 | 12.25 | 12.37 | 10,594,374 | +0.03(+0.28%) |
Dec 31, 2004 | 12.28 | 12.42 | 12.28 | 12.34 | 5,695,859 | +0.01(+0.12%) |
Dec 30, 2004 | 12.26 | 12.39 | 12.23 | 12.32 | 5,007,516 | +0.06(+0.49%) |
Dec 29, 2004 | 12.22 | 12.30 | 12.21 | 12.26 | 3,347,427 | +0.00(+0.02%) |
Dec 28, 2004 | 12.20 | 12.28 | 12.16 | 12.26 | 3,116,890 | +0.11(+0.89%) |
Dec 27, 2004 | 12.28 | 12.34 | 12.14 | 12.15 | 5,390,655 | -0.10(-0.84%) |
Dec 23, 2004 | 12.18 | 12.31 | 12.14 | 12.26 | 7,697,121 | +0.10(+0.84%) |
Dec 22, 2004 | 12.13 | 12.20 | 12.03 | 12.15 | 10,959,528 | +0.10(+0.87%) |
Dec 21, 2004 | 12.16 | 12.21 | 11.93 | 12.05 | 26,167,378 | +0.63(+5.49%) |
Dec 20, 2004 | 11.46 | 11.51 | 11.39 | 11.42 | 5,268,029 | -0.03(-0.29%) |
Dec 17, 2004 | 11.28 | 11.48 | 11.28 | 11.45 | 6,343,871 | +0.06(+0.50%) |
Dec 16, 2004 | 11.55 | 11.55 | 11.34 | 11.40 | 7,218,606 | -0.18(-1.52%) |
Dec 15, 2004 | 11.54 | 11.65 | 11.52 | 11.57 | 5,269,119 | -0.01(-0.05%) |
Dec 14, 2004 | 11.42 | 11.63 | 11.37 | 11.58 | 6,727,010 | +0.19(+1.63%) |
Dec 13, 2004 | 11.28 | 11.42 | 11.22 | 11.39 | 6,183,639 | +0.12(+1.04%) |
Dec 10, 2004 | 11.70 | 11.70 | 11.25 | 11.28 | 6,358,586 | -0.15(-1.27%) |
Dec 09, 2004 | 11.35 | 11.44 | 11.30 | 11.42 | 8,214,877 | -0.14(-1.25%) |
Dec 08, 2004 | 11.55 | 11.62 | 11.54 | 11.57 | 3,361,052 | -0.01(-0.05%) |
Dec 07, 2004 | 11.60 | 11.63 | 11.53 | 11.57 | 3,964,374 | -0.05(-0.44%) |
Dec 06, 2004 | 11.60 | 11.65 | 11.54 | 11.62 | 4,649,447 | -0.08(-0.72%) |
Dec 03, 2004 | 11.74 | 11.79 | 11.66 | 11.71 | 5,371,580 | -0.08(-0.69%) |
Dec 02, 2004 | 11.89 | 11.89 | 11.74 | 11.79 | 4,472,320 | -0.10(-0.86%) |
Dec 01, 2004 | 11.64 | 11.90 | 11.58 | 11.89 | 5,989,072 | +0.25(+2.16%) |
Nov 30, 2004 | 11.56 | 11.68 | 11.55 | 11.64 | 4,175,291 | +0.05(+0.44%) |
Nov 29, 2004 | 11.66 | 11.68 | 11.54 | 11.59 | 3,527,279 | -0.05(-0.39%) |
Nov 26, 2004 | 11.61 | 11.68 | 11.59 | 11.63 | 1,716,224 | -0.02(-0.16%) |
Nov 24, 2004 | 11.59 | 11.70 | 11.59 | 11.65 | 4,658,167 | -0.01(-0.08%) |
Nov 23, 2004 | 11.64 | 11.70 | 11.57 | 11.66 | 5,564,512 | +0.02(+0.17%) |
Nov 22, 2004 | 11.50 | 11.70 | 11.49 | 11.64 | 5,787,420 | +0.06(+0.54%) |
Nov 19, 2004 | 11.62 | 11.65 | 11.56 | 11.58 | 3,421,003 | -0.03(-0.30%) |
Nov 18, 2004 | 11.65 | 11.67 | 11.59 | 11.61 | 5,413,000 | -0.02(-0.14%) |
Nov 17, 2004 | 11.73 | 11.79 | 11.63 | 11.63 | 5,683,868 | -0.11(-0.95%) |
Nov 16, 2004 | 11.78 | 11.84 | 11.73 | 11.74 | 4,332,798 | -0.09(-0.73%) |
Nov 15, 2004 | 11.84 | 11.93 | 11.81 | 11.83 | 3,997,074 | -0.04(-0.34%) |
Nov 12, 2004 | 11.74 | 11.88 | 11.66 | 11.87 | 3,890,798 | +0.12(+1.00%) |
Nov 11, 2004 | 11.72 | 11.77 | 11.66 | 11.75 | 7,397,368 | +0.02(+0.17%) |
Nov 10, 2004 | 11.92 | 11.92 | 11.73 | 11.73 | 5,553,067 | -0.15(-1.25%) |
Nov 09, 2004 | 11.88 | 11.93 | 11.85 | 11.88 | 4,312,088 | -0.00(-0.02%) |
Nov 08, 2004 | 11.93 | 11.94 | 11.82 | 11.88 | 5,016,236 | -0.03(-0.29%) |
Nov 05, 2004 | 11.98 | 11.98 | 11.85 | 11.92 | 5,986,347 | -0.08(-0.69%) |
Nov 04, 2004 | 11.69 | 12.04 | 11.65 | 12.00 | 13,008,751 | +0.29(+2.49%) |
Nov 03, 2004 | 11.53 | 11.72 | 11.51 | 11.71 | 5,685,503 | +0.18(+1.56%) |
Nov 02, 2004 | 11.53 | 11.58 | 11.48 | 11.53 | 4,491,940 | -0.00(-0.02%) |