Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.79 | 12.16 | 11.75 | 12.09 | 15,069,464 | +0.18(+1.48%) |
Jan 28, 2005 | 11.95 | 11.97 | 11.75 | 11.91 | 11,844,616 | -0.08(-0.70%) |
Jan 27, 2005 | 11.91 | 12.05 | 11.85 | 11.99 | 12,841,684 | +0.10(+0.88%) |
Jan 26, 2005 | 11.81 | 11.94 | 11.76 | 11.89 | 16,307,776 | +0.08(+0.68%) |
Jan 25, 2005 | 11.79 | 11.99 | 11.70 | 11.81 | 20,780,508 | +0.12(+1.03%) |
Jan 24, 2005 | 11.58 | 11.80 | 11.58 | 11.69 | 22,425,866 | +0.20(+1.78%) |
Jan 21, 2005 | 11.56 | 11.72 | 11.48 | 11.48 | 18,496,428 | +0.02(+0.20%) |
Jan 20, 2005 | 11.38 | 11.59 | 11.32 | 11.46 | 12,279,813 | -0.06(-0.51%) |
Jan 19, 2005 | 11.46 | 11.61 | 11.45 | 11.52 | 9,989,822 | +0.06(+0.54%) |
Jan 18, 2005 | 11.59 | 11.65 | 11.42 | 11.46 | 11,775,086 | +0.02(+0.19%) |
Jan 14, 2005 | 11.40 | 11.48 | 11.32 | 11.44 | 9,101,694 | +0.03(+0.28%) |
Jan 13, 2005 | 11.43 | 11.55 | 11.36 | 11.40 | 11,614,632 | +0.03(+0.27%) |
Jan 12, 2005 | 11.27 | 11.39 | 11.22 | 11.37 | 23,955,530 | +0.10(+0.88%) |
Jan 11, 2005 | 11.29 | 11.40 | 11.26 | 11.27 | 9,380,096 | -0.08(-0.70%) |
Jan 10, 2005 | 11.36 | 11.48 | 11.29 | 11.35 | 11,524,271 | +0.07(+0.61%) |
Jan 07, 2005 | 11.52 | 11.52 | 11.21 | 11.28 | 12,484,181 | -0.30(-2.58%) |
Jan 06, 2005 | 11.34 | 11.64 | 11.33 | 11.58 | 12,750,760 | +0.22(+1.96%) |
Jan 05, 2005 | 11.33 | 11.46 | 11.28 | 11.36 | 11,600,557 | +0.04(+0.31%) |
Jan 04, 2005 | 11.48 | 11.55 | 11.32 | 11.33 | 12,124,707 | -0.09(-0.76%) |
Jan 03, 2005 | 11.87 | 11.87 | 11.39 | 11.41 | 14,267,193 | -0.48(-4.03%) |
Dec 31, 2004 | 11.89 | 11.95 | 11.89 | 11.89 | 4,605,598 | +0.00(+0.00%) |
Dec 30, 2004 | 11.88 | 11.89 | 11.82 | 11.89 | 6,529,360 | -0.01(-0.09%) |
Dec 29, 2004 | 11.88 | 11.97 | 11.76 | 11.90 | 8,248,753 | +0.12(+1.06%) |
Dec 28, 2004 | 11.71 | 11.80 | 11.70 | 11.78 | 9,233,998 | +0.08(+0.68%) |
Dec 27, 2004 | 11.90 | 11.90 | 11.69 | 11.70 | 10,239,230 | -0.21(-1.75%) |
Dec 23, 2004 | 11.79 | 11.93 | 11.77 | 11.91 | 7,210,305 | +0.12(+0.98%) |
Dec 22, 2004 | 11.87 | 11.93 | 11.67 | 11.79 | 13,996,391 | -0.13(-1.13%) |
Dec 21, 2004 | 11.79 | 11.93 | 11.73 | 11.93 | 8,830,892 | +0.16(+1.34%) |
Dec 20, 2004 | 11.61 | 11.80 | 11.61 | 11.77 | 7,355,558 | +0.12(+1.04%) |
Dec 17, 2004 | 11.63 | 11.73 | 11.58 | 11.65 | 9,522,534 | +0.01(+0.11%) |
Dec 16, 2004 | 11.72 | 11.80 | 11.56 | 11.63 | 9,163,342 | -0.11(-0.95%) |
Dec 15, 2004 | 11.57 | 11.79 | 11.53 | 11.75 | 11,581,415 | +0.19(+1.61%) |
Dec 14, 2004 | 11.46 | 11.66 | 11.45 | 11.56 | 10,023,883 | +0.18(+1.56%) |
Dec 13, 2004 | 11.21 | 11.38 | 11.20 | 11.38 | 9,648,364 | +0.19(+1.73%) |
Dec 10, 2004 | 11.47 | 11.47 | 11.11 | 11.19 | 8,806,683 | -0.06(-0.49%) |
Dec 09, 2004 | 11.09 | 11.25 | 11.04 | 11.24 | 10,942,695 | +0.18(+1.62%) |
Dec 08, 2004 | 11.06 | 11.17 | 10.89 | 11.06 | 13,453,944 | +0.01(+0.06%) |
Dec 07, 2004 | 11.25 | 11.28 | 11.03 | 11.06 | 16,368,580 | -0.20(-1.75%) |
Dec 06, 2004 | 11.33 | 11.39 | 11.12 | 11.25 | 11,902,042 | -0.02(-0.17%) |
Dec 03, 2004 | 11.02 | 11.31 | 11.00 | 11.27 | 17,098,506 | +0.25(+2.29%) |
Dec 02, 2004 | 11.15 | 11.20 | 10.87 | 11.02 | 21,567,296 | -0.28(-2.48%) |
Dec 01, 2004 | 11.64 | 11.65 | 11.20 | 11.30 | 15,927,472 | -0.36(-3.05%) |
Nov 30, 2004 | 11.69 | 11.81 | 11.65 | 11.66 | 7,402,568 | -0.08(-0.65%) |
Nov 29, 2004 | 11.94 | 11.94 | 11.65 | 11.73 | 8,477,330 | -0.18(-1.52%) |
Nov 26, 2004 | 11.89 | 12.04 | 11.88 | 11.91 | 3,071,431 | -0.01(-0.12%) |
Nov 24, 2004 | 11.73 | 11.93 | 11.59 | 11.93 | 10,309,604 | +0.19(+1.60%) |
Nov 23, 2004 | 11.80 | 11.92 | 11.70 | 11.74 | 13,073,076 | -0.04(-0.30%) |
Nov 22, 2004 | 11.76 | 11.83 | 11.64 | 11.78 | 8,191,890 | +0.04(+0.30%) |
Nov 19, 2004 | 11.64 | 11.77 | 11.57 | 11.74 | 10,779,425 | +0.15(+1.26%) |
Nov 18, 2004 | 11.52 | 11.65 | 11.47 | 11.60 | 10,375,757 | +0.13(+1.13%) |
Nov 17, 2004 | 11.39 | 11.53 | 11.29 | 11.47 | 9,487,910 | +0.08(+0.70%) |
Nov 16, 2004 | 11.39 | 11.50 | 11.38 | 11.39 | 8,243,123 | +0.07(+0.58%) |
Nov 15, 2004 | 11.64 | 11.66 | 11.29 | 11.32 | 17,886,702 | -0.34(-2.92%) |
Nov 12, 2004 | 11.39 | 11.68 | 11.39 | 11.66 | 9,974,340 | +0.26(+2.29%) |
Nov 11, 2004 | 11.35 | 11.45 | 11.28 | 11.40 | 9,215,138 | +0.05(+0.42%) |
Nov 10, 2004 | 11.16 | 11.45 | 11.09 | 11.35 | 14,453,264 | +0.23(+2.04%) |
Nov 09, 2004 | 11.09 | 11.19 | 11.01 | 11.12 | 14,467,339 | +0.03(+0.29%) |
Nov 08, 2004 | 11.27 | 11.28 | 11.06 | 11.09 | 12,924,163 | -0.21(-1.90%) |
Nov 05, 2004 | 11.26 | 11.46 | 11.21 | 11.31 | 12,214,505 | +0.10(+0.86%) |
Nov 04, 2004 | 11.16 | 11.28 | 11.08 | 11.21 | 13,121,775 | +0.08(+0.75%) |
Nov 03, 2004 | 11.34 | 11.35 | 10.98 | 11.13 | 18,557,794 | +0.26(+2.35%) |
Nov 02, 2004 | 11.08 | 11.18 | 10.84 | 10.87 | 15,808,398 | -0.19(-1.72%) |