Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 10.39 | 10.41 | 10.26 | 10.31 | 2,601,347 | -0.01(-0.13%) |
Jan 28, 2005 | 10.36 | 10.38 | 10.26 | 10.32 | 8,863,838 | +0.11(+1.07%) |
Jan 27, 2005 | 10.28 | 10.33 | 10.17 | 10.21 | 13,586,234 | +0.35(+3.53%) |
Jan 26, 2005 | 9.792 | 9.871 | 9.792 | 9.866 | 4,316,129 | +0.22(+2.27%) |
Jan 25, 2005 | 9.575 | 9.704 | 9.575 | 9.646 | 4,062,668 | +0.13(+1.32%) |
Jan 24, 2005 | 9.625 | 9.641 | 9.520 | 9.520 | 3,518,912 | -0.08(-0.86%) |
Jan 21, 2005 | 9.616 | 9.677 | 9.567 | 9.603 | 3,030,225 | -0.01(-0.09%) |
Jan 20, 2005 | 9.663 | 9.674 | 9.597 | 9.611 | 3,018,920 | -0.05(-0.51%) |
Jan 19, 2005 | 9.803 | 9.803 | 9.649 | 9.660 | 2,282,242 | -0.03(-0.34%) |
Jan 18, 2005 | 9.674 | 9.721 | 9.636 | 9.693 | 2,770,564 | -0.02(-0.17%) |
Jan 14, 2005 | 9.778 | 9.792 | 9.696 | 9.710 | 3,159,691 | -0.11(-1.12%) |
Jan 13, 2005 | 9.945 | 9.945 | 9.816 | 9.819 | 3,818,324 | -0.17(-1.67%) |
Jan 12, 2005 | 9.940 | 10.00 | 9.902 | 9.987 | 4,104,972 | +0.07(+0.69%) |
Jan 11, 2005 | 10.02 | 10.04 | 9.902 | 9.918 | 3,262,534 | -0.05(-0.52%) |
Jan 10, 2005 | 9.880 | 10.04 | 9.838 | 9.970 | 5,424,793 | -0.03(-0.33%) |
Jan 07, 2005 | 10.08 | 10.10 | 9.934 | 10.00 | 3,580,545 | +0.07(+0.75%) |
Jan 06, 2005 | 10.01 | 10.03 | 9.929 | 9.929 | 3,011,626 | +0.06(+0.58%) |
Jan 05, 2005 | 9.987 | 10.03 | 9.871 | 9.871 | 2,575,454 | -0.04(-0.36%) |
Jan 04, 2005 | 9.956 | 9.973 | 9.786 | 9.907 | 6,734,766 | -0.02(-0.25%) |
Jan 03, 2005 | 9.981 | 10.01 | 9.918 | 9.932 | 4,437,572 | -0.05(-0.47%) |
Dec 31, 2004 | 9.976 | 9.995 | 9.882 | 9.978 | 1,397,499 | +0.02(+0.25%) |
Dec 30, 2004 | 9.882 | 10.04 | 9.866 | 9.954 | 3,162,244 | +0.05(+0.47%) |
Dec 29, 2004 | 9.841 | 9.954 | 9.825 | 9.907 | 4,451,430 | -0.06(-0.61%) |
Dec 28, 2004 | 10.07 | 10.09 | 9.965 | 9.967 | 2,134,177 | -0.07(-0.74%) |
Dec 27, 2004 | 9.790 | 10.06 | 9.790 | 10.04 | 5,591,457 | +0.16(+1.67%) |
Dec 23, 2004 | 9.764 | 9.923 | 9.764 | 9.877 | 6,543,303 | +0.04(+0.39%) |
Dec 22, 2004 | 9.858 | 9.907 | 9.795 | 9.838 | 10,478,329 | -0.22(-2.21%) |
Dec 21, 2004 | 10.07 | 10.12 | 10.02 | 10.06 | 9,709,923 | -0.16(-1.61%) |
Dec 20, 2004 | 10.26 | 10.34 | 10.21 | 10.23 | 5,769,791 | +0.05(+0.51%) |
Dec 17, 2004 | 10.09 | 10.19 | 10.01 | 10.17 | 22,261,892 | -0.85(-7.73%) |
Dec 16, 2004 | 10.92 | 11.05 | 10.92 | 11.03 | 4,842,744 | +0.14(+1.31%) |
Dec 15, 2004 | 10.94 | 10.95 | 10.75 | 10.88 | 5,942,291 | -0.08(-0.70%) |
Dec 14, 2004 | 10.84 | 10.97 | 10.84 | 10.96 | 3,714,387 | -0.07(-0.60%) |
Dec 13, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 4,201,981 | +0.06(+0.57%) |
Dec 10, 2004 | 11.16 | 11.20 | 10.94 | 10.96 | 12,224,839 | -0.31(-2.75%) |
Dec 09, 2004 | 11.14 | 11.35 | 11.05 | 11.27 | 3,701,258 | +0.17(+1.56%) |
Dec 08, 2004 | 11.07 | 11.14 | 11.02 | 11.10 | 7,121,340 | +0.04(+0.32%) |
Dec 07, 2004 | 11.17 | 11.20 | 11.05 | 11.06 | 3,596,592 | +0.00(+0.02%) |
Dec 06, 2004 | 11.04 | 11.10 | 10.95 | 11.06 | 4,099,137 | +0.02(+0.15%) |
Dec 03, 2004 | 11.17 | 11.19 | 10.94 | 11.04 | 6,153,083 | -0.13(-1.13%) |
Dec 02, 2004 | 11.11 | 11.20 | 11.10 | 11.17 | 2,835,844 | +0.19(+1.72%) |
Dec 01, 2004 | 10.94 | 11.05 | 10.94 | 10.98 | 4,641,070 | +0.18(+1.68%) |
Nov 30, 2004 | 10.82 | 10.84 | 10.74 | 10.80 | 3,788,420 | -0.12(-1.10%) |
Nov 29, 2004 | 10.96 | 10.98 | 10.87 | 10.92 | 5,671,689 | +0.06(+0.58%) |
Nov 26, 2004 | 10.77 | 10.86 | 10.76 | 10.86 | 1,879,622 | -0.03(-0.25%) |
Nov 24, 2004 | 10.94 | 10.96 | 10.82 | 10.89 | 9,659,231 | -0.10(-0.95%) |
Nov 23, 2004 | 11.09 | 11.11 | 10.97 | 10.99 | 5,498,825 | -0.04(-0.37%) |
Nov 22, 2004 | 10.87 | 11.06 | 10.83 | 11.03 | 10,205,175 | +0.22(+2.03%) |
Nov 19, 2004 | 11.17 | 11.19 | 10.73 | 10.81 | 31,500,998 | -0.25(-2.26%) |
Nov 18, 2004 | 12.11 | 12.13 | 10.85 | 11.06 | 41,883,412 | -1.04(-8.61%) |
Nov 17, 2004 | 12.04 | 12.14 | 12.02 | 12.10 | 2,651,675 | +0.21(+1.75%) |
Nov 16, 2004 | 11.95 | 11.95 | 11.87 | 11.89 | 1,218,435 | +0.02(+0.14%) |
Nov 15, 2004 | 11.85 | 11.90 | 11.74 | 11.88 | 2,210,762 | +0.02(+0.16%) |
Nov 12, 2004 | 11.83 | 11.86 | 11.71 | 11.86 | 1,888,010 | -0.00(-0.02%) |
Nov 11, 2004 | 11.79 | 11.88 | 11.78 | 11.86 | 1,710,770 | +0.14(+1.22%) |
Nov 10, 2004 | 11.82 | 11.88 | 11.71 | 11.72 | 2,730,448 | -0.18(-1.54%) |
Nov 09, 2004 | 11.83 | 11.96 | 11.82 | 11.90 | 2,840,585 | +0.07(+0.56%) |
Nov 08, 2004 | 11.80 | 11.86 | 11.77 | 11.84 | 3,953,625 | -0.04(-0.35%) |
Nov 05, 2004 | 11.77 | 11.91 | 11.76 | 11.88 | 4,532,391 | +0.08(+0.67%) |
Nov 04, 2004 | 11.65 | 11.80 | 11.61 | 11.80 | 3,425,187 | +0.09(+0.80%) |
Nov 03, 2004 | 11.79 | 11.79 | 11.64 | 11.71 | 5,754,109 | +0.44(+3.89%) |
Nov 02, 2004 | 11.31 | 11.41 | 11.26 | 11.27 | 4,758,865 | -0.02(-0.22%) |