Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 11.21 | 11.42 | 11.12 | 11.30 | 165,900 | +0.18(+1.62%) |
Jan 28, 2005 | 11.07 | 11.16 | 10.99 | 11.12 | 168,100 | -0.03(-0.27%) |
Jan 27, 2005 | 11.20 | 11.27 | 11.06 | 11.15 | 121,900 | -0.05(-0.45%) |
Jan 26, 2005 | 11.20 | 11.20 | 11.05 | 11.20 | 131,600 | +0.10(+0.90%) |
Jan 25, 2005 | 11.09 | 11.25 | 11.00 | 11.10 | 176,300 | +0.00(+0.00%) |
Jan 24, 2005 | 11.08 | 11.20 | 11.01 | 11.10 | 144,700 | +0.02(+0.18%) |
Jan 21, 2005 | 11.15 | 11.25 | 11.00 | 11.08 | 177,800 | -0.07(-0.63%) |
Jan 20, 2005 | 11.11 | 11.26 | 10.85 | 11.15 | 291,900 | -0.03(-0.27%) |
Jan 19, 2005 | 11.52 | 11.54 | 11.17 | 11.18 | 204,700 | -0.29(-2.53%) |
Jan 18, 2005 | 11.30 | 11.60 | 11.28 | 11.47 | 175,700 | +0.07(+0.61%) |
Jan 14, 2005 | 11.40 | 11.51 | 11.25 | 11.40 | 154,000 | +0.08(+0.71%) |
Jan 13, 2005 | 11.55 | 11.68 | 11.27 | 11.32 | 279,600 | -0.16(-1.39%) |
Jan 12, 2005 | 11.69 | 11.69 | 11.31 | 11.48 | 316,000 | -0.24(-2.05%) |
Jan 11, 2005 | 11.87 | 11.98 | 11.54 | 11.72 | 303,700 | -0.23(-1.92%) |
Jan 10, 2005 | 11.94 | 12.08 | 11.81 | 11.95 | 238,700 | -0.05(-0.42%) |
Jan 07, 2005 | 12.04 | 12.17 | 11.90 | 12.00 | 227,500 | -0.05(-0.41%) |
Jan 06, 2005 | 12.01 | 12.22 | 11.96 | 12.05 | 244,900 | +0.05(+0.42%) |
Jan 05, 2005 | 12.15 | 12.27 | 11.94 | 12.00 | 512,900 | -0.15(-1.23%) |
Jan 04, 2005 | 12.42 | 12.47 | 11.95 | 12.15 | 704,700 | -0.20(-1.62%) |
Jan 03, 2005 | 12.51 | 12.68 | 12.28 | 12.35 | 638,500 | -0.11(-0.88%) |
Dec 31, 2004 | 12.58 | 12.66 | 12.42 | 12.46 | 175,900 | -0.22(-1.74%) |
Dec 30, 2004 | 12.70 | 12.78 | 12.50 | 12.68 | 201,000 | -0.05(-0.39%) |
Dec 29, 2004 | 12.75 | 12.83 | 12.62 | 12.73 | 125,700 | -0.12(-0.93%) |
Dec 28, 2004 | 12.55 | 12.85 | 12.51 | 12.85 | 194,200 | +0.25(+1.98%) |
Dec 27, 2004 | 12.44 | 12.60 | 12.42 | 12.60 | 450,100 | +0.16(+1.29%) |
Dec 23, 2004 | 12.33 | 12.47 | 12.27 | 12.44 | 135,100 | +0.01(+0.08%) |
Dec 22, 2004 | 12.19 | 12.46 | 12.19 | 12.43 | 247,600 | +0.14(+1.14%) |
Dec 21, 2004 | 12.30 | 12.40 | 12.20 | 12.29 | 432,400 | -0.01(-0.08%) |
Dec 20, 2004 | 12.18 | 12.31 | 12.15 | 12.30 | 205,100 | +0.10(+0.82%) |
Dec 17, 2004 | 12.08 | 12.28 | 12.00 | 12.20 | 354,200 | +0.00(+0.00%) |
Dec 16, 2004 | 12.25 | 12.40 | 12.07 | 12.20 | 206,200 | -0.23(-1.85%) |
Dec 15, 2004 | 12.33 | 12.43 | 12.16 | 12.43 | 410,100 | +0.03(+0.24%) |
Dec 14, 2004 | 12.30 | 12.42 | 12.30 | 12.40 | 525,800 | +0.02(+0.16%) |
Dec 13, 2004 | 12.15 | 12.39 | 12.10 | 12.38 | 270,200 | +0.21(+1.73%) |
Dec 10, 2004 | 12.17 | 12.23 | 11.97 | 12.17 | 201,800 | -0.04(-0.33%) |
Dec 09, 2004 | 12.05 | 12.25 | 11.99 | 12.21 | 208,600 | +0.01(+0.08%) |
Dec 08, 2004 | 12.16 | 12.24 | 12.11 | 12.20 | 160,500 | +0.05(+0.41%) |
Dec 07, 2004 | 12.10 | 12.25 | 12.01 | 12.15 | 331,700 | +0.00(+0.00%) |
Dec 06, 2004 | 11.95 | 12.26 | 11.94 | 12.15 | 469,100 | +0.11(+0.91%) |
Dec 03, 2004 | 12.02 | 12.10 | 11.84 | 12.04 | 251,200 | +0.02(+0.17%) |
Dec 02, 2004 | 12.00 | 12.10 | 11.92 | 12.02 | 300,400 | -0.02(-0.17%) |
Dec 01, 2004 | 11.80 | 12.16 | 11.80 | 12.04 | 367,800 | +0.14(+1.18%) |
Nov 30, 2004 | 11.64 | 11.90 | 11.64 | 11.90 | 236,600 | +0.16(+1.36%) |
Nov 29, 2004 | 11.73 | 11.85 | 11.67 | 11.74 | 226,900 | +0.00(+0.00%) |
Nov 26, 2004 | 11.82 | 11.82 | 11.74 | 11.74 | 51,900 | -0.07(-0.59%) |
Nov 24, 2004 | 11.84 | 11.88 | 11.71 | 11.81 | 94,000 | +0.03(+0.25%) |
Nov 23, 2004 | 11.77 | 11.80 | 11.47 | 11.78 | 218,100 | -0.02(-0.17%) |
Nov 22, 2004 | 11.60 | 11.80 | 11.56 | 11.80 | 148,800 | +0.20(+1.72%) |
Nov 19, 2004 | 11.44 | 11.60 | 11.40 | 11.60 | 282,100 | +0.17(+1.49%) |
Nov 18, 2004 | 11.70 | 11.79 | 11.36 | 11.43 | 248,200 | -0.34(-2.89%) |
Nov 17, 2004 | 11.77 | 11.99 | 11.67 | 11.77 | 253,700 | +0.02(+0.17%) |
Nov 16, 2004 | 11.83 | 11.86 | 11.72 | 11.75 | 138,600 | -0.08(-0.68%) |
Nov 15, 2004 | 11.81 | 11.88 | 11.70 | 11.83 | 360,400 | -0.05(-0.42%) |
Nov 12, 2004 | 11.84 | 11.90 | 11.62 | 11.88 | 172,500 | -0.02(-0.17%) |
Nov 11, 2004 | 11.80 | 11.94 | 11.77 | 11.90 | 143,700 | +0.05(+0.42%) |
Nov 10, 2004 | 11.69 | 11.87 | 11.65 | 11.85 | 431,100 | +0.13(+1.11%) |
Nov 09, 2004 | 11.60 | 11.76 | 11.57 | 11.72 | 370,900 | +0.21(+1.82%) |
Nov 08, 2004 | 11.68 | 11.78 | 11.51 | 11.51 | 368,100 | -0.29(-2.46%) |
Nov 05, 2004 | 11.74 | 11.89 | 11.74 | 11.80 | 356,500 | +0.11(+0.94%) |
Nov 04, 2004 | 11.65 | 11.81 | 11.57 | 11.69 | 192,100 | +0.01(+0.09%) |
Nov 03, 2004 | 11.80 | 11.95 | 11.62 | 11.68 | 246,300 | -0.01(-0.09%) |
Nov 02, 2004 | 11.60 | 11.81 | 11.55 | 11.69 | 268,900 | -0.01(-0.09%) |