Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.99 | 11.05 | 10.99 | 11.00 | 1,820 | -0.03(-0.28%) |
Oct 28, 2005 | 11.11 | 11.16 | 11.03 | 11.03 | 2,341 | -0.07(-0.62%) |
Oct 27, 2005 | 11.15 | 11.16 | 11.10 | 11.10 | 6,503 | -0.05(-0.48%) |
Oct 26, 2005 | 11.32 | 11.32 | 11.15 | 11.16 | 8,454 | -0.17(-1.48%) |
Oct 25, 2005 | 11.32 | 11.33 | 11.32 | 11.32 | 1,690 | +0.00(+0.01%) |
Oct 24, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 780 | -0.00(-0.02%) |
Oct 21, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 2,081 | +0.01(+0.13%) |
Oct 20, 2005 | 11.35 | 11.35 | 11.31 | 11.31 | 1,820 | -0.06(-0.54%) |
Oct 19, 2005 | 11.43 | 11.44 | 11.37 | 11.37 | 3,251 | -0.07(-0.60%) |
Oct 18, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 520 | -0.01(-0.07%) |
Oct 17, 2005 | 11.46 | 11.47 | 11.45 | 11.45 | 6,243 | -0.01(-0.07%) |
Oct 14, 2005 | 11.48 | 11.51 | 11.46 | 11.46 | 2,731 | -0.02(-0.13%) |
Oct 13, 2005 | 11.65 | 11.65 | 11.46 | 11.47 | 11,446 | -0.18(-1.52%) |
Oct 12, 2005 | 11.93 | 11.93 | 11.62 | 11.65 | 15,738 | -0.13(-1.11%) |
Oct 11, 2005 | 11.80 | 11.80 | 11.72 | 11.78 | 6,763 | +0.15(+1.26%) |
Oct 10, 2005 | 11.53 | 11.63 | 11.53 | 11.63 | 10,665 | +0.05(+0.47%) |
Oct 07, 2005 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 11.58 | 11.58 | 11.58 | 11.58 | 520 | -0.11(-0.92%) |
Oct 05, 2005 | 11.80 | 11.80 | 11.69 | 11.69 | 2,991 | -0.18(-1.55%) |
Oct 04, 2005 | 11.82 | 11.87 | 11.81 | 11.87 | 2,601 | -0.03(-0.26%) |
Oct 03, 2005 | 12.07 | 12.07 | 11.89 | 11.90 | 4,032 | +0.01(+0.06%) |
Sep 30, 2005 | 11.92 | 11.92 | 11.89 | 11.89 | 650 | -0.02(-0.19%) |
Sep 29, 2005 | 11.92 | 11.92 | 11.92 | 11.92 | 1,040 | -0.03(-0.26%) |
Sep 28, 2005 | 12.07 | 12.19 | 11.93 | 11.95 | 6,893 | -0.27(-2.20%) |
Sep 27, 2005 | 12.24 | 12.24 | 12.17 | 12.22 | 3,641 | +0.13(+1.08%) |
Sep 26, 2005 | 12.06 | 12.13 | 12.05 | 12.09 | 11,185 | +0.20(+1.68%) |
Sep 23, 2005 | 11.89 | 11.96 | 11.86 | 11.89 | 6,243 | -0.05(-0.39%) |
Sep 22, 2005 | 11.83 | 11.93 | 11.83 | 11.93 | 390 | +0.01(+0.06%) |
Sep 21, 2005 | 11.96 | 11.96 | 11.92 | 11.92 | 3,121 | +0.10(+0.84%) |
Sep 20, 2005 | 11.89 | 11.89 | 11.79 | 11.82 | 8,844 | -0.12(-1.03%) |
Sep 19, 2005 | 11.93 | 11.97 | 11.90 | 11.95 | 7,413 | +0.17(+1.44%) |
Sep 16, 2005 | 11.44 | 11.78 | 11.44 | 11.78 | 14,047 | +0.29(+2.54%) |
Sep 15, 2005 | 11.49 | 11.49 | 11.49 | 11.49 | 390 | +0.06(+0.54%) |
Sep 14, 2005 | 11.45 | 11.47 | 11.42 | 11.42 | 1,300 | -0.03(-0.27%) |
Sep 13, 2005 | 11.46 | 11.46 | 11.46 | 11.46 | 1,690 | -0.01(-0.07%) |
Sep 12, 2005 | 11.33 | 11.48 | 11.26 | 11.46 | 9,234 | +0.28(+2.54%) |
Sep 09, 2005 | 11.08 | 11.21 | 11.08 | 11.18 | 6,243 | +0.16(+1.47%) |
Sep 08, 2005 | 10.93 | 11.02 | 10.93 | 11.02 | 3,641 | +0.12(+1.13%) |
Sep 07, 2005 | 10.89 | 10.96 | 10.89 | 10.89 | 1,951 | +0.00(+0.00%) |
Sep 06, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 1,820 | +0.00(+0.00%) |
Sep 02, 2005 | 10.86 | 10.89 | 10.86 | 10.89 | 1,170 | +0.04(+0.35%) |
Sep 01, 2005 | 10.84 | 10.86 | 10.84 | 10.86 | 4,682 | +0.02(+0.14%) |
Aug 31, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 650 | +0.02(+0.14%) |
Aug 30, 2005 | 10.84 | 10.84 | 10.82 | 10.82 | 2,211 | -0.02(-0.14%) |
Aug 29, 2005 | 10.81 | 10.86 | 10.81 | 10.84 | 780 | +0.01(+0.07%) |
Aug 26, 2005 | 10.85 | 10.85 | 10.83 | 10.83 | 7,413 | -0.02(-0.14%) |
Aug 25, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 10.90 | 10.90 | 10.85 | 10.85 | 2,991 | -0.01(-0.07%) |
Aug 23, 2005 | 10.82 | 10.86 | 10.81 | 10.86 | 1,560 | +0.08(+0.79%) |
Aug 22, 2005 | 10.77 | 10.80 | 10.73 | 10.77 | 6,373 | -0.01(-0.07%) |
Aug 19, 2005 | 10.78 | 10.81 | 10.78 | 10.78 | 1,040 | +0.00(+0.00%) |
Aug 18, 2005 | 10.76 | 10.78 | 10.76 | 10.78 | 1,560 | -0.01(-0.07%) |
Aug 17, 2005 | 10.77 | 10.79 | 10.77 | 10.79 | 650 | +0.02(+0.21%) |
Aug 16, 2005 | 10.77 | 10.79 | 10.76 | 10.76 | 1,300 | +0.00(+0.00%) |
Aug 15, 2005 | 10.79 | 10.86 | 10.76 | 10.76 | 12,356 | -0.11(-0.99%) |
Aug 12, 2005 | 11.21 | 11.21 | 10.87 | 10.87 | 8,454 | -0.16(-1.46%) |
Aug 11, 2005 | 11.07 | 11.07 | 11.03 | 11.03 | 390 | -0.04(-0.35%) |
Aug 10, 2005 | 10.99 | 11.09 | 10.99 | 11.07 | 1,560 | +0.05(+0.42%) |
Aug 09, 2005 | 10.96 | 11.06 | 10.96 | 11.02 | 2,601 | +0.07(+0.63%) |
Aug 08, 2005 | 10.85 | 10.96 | 10.85 | 10.96 | 4,422 | +0.09(+0.85%) |
Aug 05, 2005 | 10.86 | 10.86 | 10.86 | 10.86 | 1,430 | +0.00(+0.00%) |
Aug 04, 2005 | 10.87 | 10.92 | 10.86 | 10.86 | 9,625 | +0.01(+0.07%) |
Aug 03, 2005 | 10.81 | 10.86 | 10.81 | 10.86 | 1,820 | +0.01(+0.07%) |
Aug 02, 2005 | 10.77 | 10.86 | 10.77 | 10.85 | 5,462 | +0.08(+0.71%) |
Aug 01, 2005 | 10.76 | 10.82 | 10.76 | 10.77 | 4,552 | +0.02(+0.14%) |
Jul 29, 2005 | 10.73 | 10.76 | 10.73 | 10.76 | 4,682 | +0.03(+0.29%) |
Jul 28, 2005 | 10.61 | 10.73 | 10.61 | 10.73 | 6,113 | +0.19(+1.82%) |
Jul 27, 2005 | 10.53 | 10.53 | 10.53 | 10.53 | 1,560 | +0.02(+0.22%) |
Jul 26, 2005 | 10.51 | 10.51 | 10.45 | 10.51 | 5,332 | +0.00(+0.00%) |
Jul 25, 2005 | 10.59 | 10.76 | 10.51 | 10.51 | 15,478 | -0.01(-0.07%) |
Jul 22, 2005 | 10.23 | 10.52 | 10.23 | 10.52 | 5,853 | +0.31(+3.01%) |
Jul 21, 2005 | 9.687 | 10.23 | 9.687 | 10.21 | 19,640 | +0.59(+6.15%) |
Jul 20, 2005 | 9.418 | 9.679 | 9.410 | 9.618 | 13,397 | +0.20(+2.12%) |
Jul 19, 2005 | 9.280 | 9.418 | 9.280 | 9.418 | 4,162 | +0.12(+1.24%) |
Jul 18, 2005 | 9.257 | 9.303 | 9.257 | 9.303 | 780 | +0.02(+0.17%) |
Jul 15, 2005 | 9.303 | 9.310 | 9.264 | 9.287 | 2,341 | -0.08(-0.82%) |
Jul 14, 2005 | 9.357 | 9.395 | 9.326 | 9.364 | 4,552 | -0.05(-0.57%) |
Jul 13, 2005 | 9.210 | 9.418 | 9.210 | 9.418 | 10,665 | +0.14(+1.49%) |
Jul 12, 2005 | 9.226 | 9.287 | 9.226 | 9.280 | 20,941 | +0.05(+0.58%) |
Jul 11, 2005 | 9.226 | 9.226 | 9.226 | 9.226 | 6,763 | +0.00(+0.00%) |
Jul 08, 2005 | 9.218 | 9.234 | 9.218 | 9.226 | 25,103 | +0.01(+0.08%) |
Jul 07, 2005 | 9.195 | 9.226 | 9.195 | 9.218 | 27,054 | +0.02(+0.25%) |
Jul 06, 2005 | 9.172 | 9.195 | 9.172 | 9.195 | 520 | +0.08(+0.93%) |
Jul 05, 2005 | 9.195 | 9.195 | 9.111 | 9.111 | 520 | -0.07(-0.75%) |
Jul 01, 2005 | 9.164 | 9.180 | 9.164 | 9.180 | 520 | -0.05(-0.50%) |
Jun 30, 2005 | 9.157 | 9.226 | 9.157 | 9.226 | 25,493 | +0.02(+0.25%) |
Jun 29, 2005 | 9.226 | 9.226 | 9.149 | 9.203 | 10,145 | -0.02(-0.25%) |
Jun 28, 2005 | 9.141 | 9.226 | 9.141 | 9.226 | 9,104 | +0.04(+0.42%) |
Jun 27, 2005 | 9.172 | 9.218 | 9.141 | 9.187 | 4,552 | +0.08(+0.84%) |
Jun 24, 2005 | 9.172 | 9.180 | 9.095 | 9.111 | 7,283 | -0.06(-0.67%) |
Jun 23, 2005 | 9.203 | 9.218 | 9.172 | 9.172 | 4,032 | +0.01(+0.08%) |
Jun 22, 2005 | 9.157 | 9.172 | 9.157 | 9.164 | 13,527 | +0.06(+0.68%) |
Jun 21, 2005 | 9.111 | 9.111 | 9.095 | 9.103 | 1,951 | -0.01(-0.08%) |
Jun 20, 2005 | 9.111 | 9.111 | 9.111 | 9.111 | 260 | -0.05(-0.59%) |
Jun 17, 2005 | 9.157 | 9.187 | 9.157 | 9.164 | 1,170 | -0.02(-0.17%) |
Jun 16, 2005 | 9.180 | 9.180 | 9.180 | 9.180 | 5,983 | -0.01(-0.08%) |
Jun 15, 2005 | 9.203 | 9.203 | 9.111 | 9.187 | 15,478 | +0.09(+1.01%) |
Jun 14, 2005 | 9.095 | 9.203 | 9.087 | 9.095 | 10,925 | -0.01(-0.08%) |
Jun 13, 2005 | 9.111 | 9.149 | 9.080 | 9.103 | 7,544 | +0.01(+0.08%) |
Jun 10, 2005 | 9.103 | 9.111 | 9.072 | 9.095 | 6,503 | +0.02(+0.17%) |
Jun 09, 2005 | 9.034 | 9.111 | 9.026 | 9.080 | 8,324 | +0.10(+1.11%) |
Jun 08, 2005 | 8.980 | 8.988 | 8.972 | 8.980 | 3,121 | +0.02(+0.26%) |
Jun 07, 2005 | 8.903 | 9.064 | 8.880 | 8.957 | 20,030 | +0.15(+1.66%) |
Jun 06, 2005 | 8.934 | 8.934 | 8.811 | 8.811 | 3,641 | -0.07(-0.78%) |
Jun 03, 2005 | 8.995 | 8.995 | 8.880 | 8.880 | 3,641 | -0.12(-1.28%) |
Jun 02, 2005 | 8.988 | 8.995 | 8.988 | 8.995 | 6,113 | +0.08(+0.86%) |
Jun 01, 2005 | 8.941 | 8.995 | 8.811 | 8.918 | 14,957 | +0.05(+0.61%) |
May 31, 2005 | 9.049 | 9.049 | 8.857 | 8.865 | 24,192 | +0.15(+1.77%) |
May 27, 2005 | 8.726 | 8.734 | 8.688 | 8.711 | 4,552 | +0.04(+0.44%) |
May 26, 2005 | 8.649 | 8.680 | 8.649 | 8.672 | 650 | -0.01(-0.09%) |
May 25, 2005 | 8.680 | 8.680 | 8.649 | 8.680 | 4,162 | +0.00(+0.00%) |
May 24, 2005 | 8.642 | 8.680 | 8.626 | 8.680 | 1,040 | -0.04(-0.44%) |
May 23, 2005 | 8.726 | 8.726 | 8.680 | 8.718 | 3,381 | +0.07(+0.80%) |
May 20, 2005 | 8.457 | 8.649 | 8.434 | 8.649 | 6,113 | +0.19(+2.27%) |
May 19, 2005 | 8.649 | 8.665 | 8.457 | 8.457 | 18,339 | -0.15(-1.70%) |
May 18, 2005 | 8.495 | 8.626 | 8.457 | 8.603 | 28,094 | +0.15(+1.82%) |
May 17, 2005 | 8.442 | 8.449 | 8.365 | 8.449 | 35,378 | -0.01(-0.09%) |
May 16, 2005 | 8.657 | 8.657 | 8.449 | 8.457 | 39,280 | -0.19(-2.22%) |
May 13, 2005 | 8.880 | 8.880 | 8.649 | 8.649 | 28,875 | -0.25(-2.77%) |
May 12, 2005 | 8.995 | 8.995 | 8.888 | 8.895 | 18,469 | -0.06(-0.69%) |
May 11, 2005 | 9.080 | 9.080 | 8.926 | 8.957 | 11,706 | -0.05(-0.51%) |
May 10, 2005 | 9.026 | 9.034 | 8.995 | 9.003 | 40,191 | -0.02(-0.26%) |
May 09, 2005 | 9.234 | 9.234 | 9.003 | 9.026 | 16,128 | -0.21(-2.25%) |
May 06, 2005 | 9.310 | 9.310 | 9.226 | 9.234 | 26,404 | -0.07(-0.74%) |
May 05, 2005 | 9.134 | 9.395 | 9.134 | 9.303 | 38,240 | +0.26(+2.89%) |
May 04, 2005 | 8.995 | 9.049 | 8.995 | 9.041 | 10,015 | +0.05(+0.60%) |
May 03, 2005 | 9.041 | 9.049 | 8.988 | 8.988 | 14,047 | -0.05(-0.51%) |
May 02, 2005 | 9.226 | 9.264 | 9.034 | 9.034 | 64,514 | -0.37(-3.92%) |
Apr 29, 2005 | 9.426 | 9.426 | 9.380 | 9.403 | 1,300 | +0.00(+0.00%) |
Apr 28, 2005 | 9.449 | 9.449 | 9.403 | 9.403 | 9,885 | -0.05(-0.49%) |
Apr 27, 2005 | 9.449 | 9.457 | 9.387 | 9.449 | 22,371 | -0.03(-0.32%) |
Apr 26, 2005 | 9.457 | 9.480 | 9.449 | 9.480 | 20,681 | +0.02(+0.24%) |
Apr 25, 2005 | 9.433 | 9.472 | 9.433 | 9.457 | 9,234 | +0.04(+0.41%) |
Apr 22, 2005 | 9.695 | 9.722 | 9.418 | 9.418 | 16,518 | -0.28(-2.85%) |
Apr 21, 2005 | 9.710 | 9.718 | 9.687 | 9.695 | 13,917 | -0.02(-0.16%) |
Apr 20, 2005 | 9.610 | 9.710 | 9.610 | 9.710 | 65,164 | +0.10(+1.04%) |
Apr 19, 2005 | 9.610 | 9.626 | 9.610 | 9.610 | 17,559 | -0.04(-0.40%) |
Apr 18, 2005 | 9.956 | 9.956 | 9.621 | 9.649 | 47,735 | -0.31(-3.09%) |
Apr 15, 2005 | 9.995 | 9.995 | 9.949 | 9.956 | 17,429 | -0.04(-0.38%) |
Apr 14, 2005 | 9.995 | 10.00 | 9.987 | 9.995 | 27,314 | +0.00(+0.00%) |
Apr 13, 2005 | 10.11 | 10.11 | 9.995 | 9.995 | 7,023 | -0.14(-1.37%) |
Apr 12, 2005 | 10.19 | 10.19 | 10.13 | 10.13 | 1,951 | +0.06(+0.61%) |
Apr 11, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 2,991 | +0.00(+0.00%) |
Apr 08, 2005 | 10.07 | 10.13 | 10.07 | 10.07 | 24,062 | +0.00(+0.00%) |
Apr 07, 2005 | 10.16 | 10.20 | 10.06 | 10.07 | 8,194 | -0.09(-0.91%) |
Apr 06, 2005 | 10.16 | 10.19 | 10.16 | 10.16 | 1,951 | +0.00(+0.00%) |
Apr 05, 2005 | 10.07 | 10.22 | 10.07 | 10.16 | 16,909 | +0.07(+0.69%) |
Apr 04, 2005 | 10.14 | 10.14 | 10.06 | 10.09 | 15,478 | -0.05(-0.53%) |
Apr 01, 2005 | 10.40 | 10.40 | 10.15 | 10.15 | 14,307 | -0.25(-2.44%) |
Mar 31, 2005 | 10.41 | 10.41 | 10.39 | 10.40 | 1,170 | +0.00(+0.00%) |
Mar 30, 2005 | 10.54 | 10.61 | 10.40 | 10.40 | 7,934 | -0.22(-2.10%) |
Mar 29, 2005 | 10.50 | 10.67 | 10.50 | 10.63 | 2,601 | +0.13(+1.25%) |
Mar 28, 2005 | 10.37 | 10.49 | 10.34 | 10.49 | 8,324 | +0.17(+1.64%) |
Mar 24, 2005 | 10.21 | 10.36 | 10.21 | 10.33 | 8,324 | +0.12(+1.13%) |
Mar 23, 2005 | 10.23 | 10.23 | 10.21 | 10.21 | 1,560 | -0.08(-0.75%) |
Mar 22, 2005 | 10.24 | 10.29 | 10.24 | 10.29 | 1,300 | -0.02(-0.15%) |
Mar 21, 2005 | 10.23 | 10.30 | 10.21 | 10.30 | 1,690 | +0.09(+0.90%) |
Mar 18, 2005 | 10.23 | 10.26 | 10.21 | 10.21 | 4,552 | -0.07(-0.67%) |
Mar 17, 2005 | 10.28 | 10.32 | 10.23 | 10.28 | 4,422 | +0.02(+0.15%) |
Mar 16, 2005 | 10.28 | 10.28 | 10.23 | 10.26 | 3,511 | +0.05(+0.48%) |
Mar 15, 2005 | 10.24 | 10.24 | 10.16 | 10.21 | 11,706 | -0.09(-0.85%) |
Mar 14, 2005 | 10.28 | 10.30 | 10.28 | 10.30 | 3,251 | +0.02(+0.22%) |
Mar 11, 2005 | 10.28 | 10.32 | 10.25 | 10.28 | 7,544 | +0.00(+0.00%) |
Mar 10, 2005 | 10.34 | 10.34 | 10.26 | 10.28 | 16,258 | -0.02(-0.15%) |
Mar 09, 2005 | 10.15 | 10.29 | 10.15 | 10.29 | 11,316 | +0.05(+0.53%) |
Mar 08, 2005 | 10.26 | 10.27 | 10.19 | 10.24 | 92,219 | -0.02(-0.23%) |
Mar 07, 2005 | 10.16 | 10.28 | 10.16 | 10.26 | 35,378 | +0.11(+1.06%) |
Mar 04, 2005 | 10.16 | 10.17 | 10.09 | 10.16 | 10,405 | +0.01(+0.08%) |
Mar 03, 2005 | 10.11 | 10.15 | 10.09 | 10.15 | 9,885 | +0.05(+0.53%) |
Mar 02, 2005 | 10.09 | 10.13 | 10.09 | 10.09 | 3,641 | +0.00(+0.00%) |
Mar 01, 2005 | 10.26 | 10.26 | 10.05 | 10.09 | 4,552 | -0.09(-0.91%) |
Feb 28, 2005 | 10.13 | 10.29 | 10.13 | 10.19 | 3,641 | +0.12(+1.14%) |
Feb 25, 2005 | 10.15 | 10.16 | 10.07 | 10.07 | 2,731 | -0.05(-0.53%) |
Feb 24, 2005 | 10.15 | 10.15 | 10.10 | 10.13 | 1,040 | +0.02(+0.15%) |
Feb 23, 2005 | 10.13 | 10.13 | 10.09 | 10.11 | 910 | -0.02(-0.15%) |
Feb 22, 2005 | 10.13 | 10.14 | 10.13 | 10.13 | 3,511 | +0.05(+0.53%) |
Feb 18, 2005 | 10.08 | 10.14 | 10.07 | 10.07 | 11,446 | -0.04(-0.38%) |
Feb 17, 2005 | 10.03 | 10.11 | 10.03 | 10.11 | 5,462 | +0.08(+0.84%) |
Feb 16, 2005 | 10.09 | 10.09 | 9.879 | 10.03 | 44,353 | -0.05(-0.46%) |
Feb 15, 2005 | 10.12 | 10.13 | 10.06 | 10.07 | 36,549 | -0.04(-0.38%) |
Feb 14, 2005 | 10.30 | 10.30 | 10.07 | 10.11 | 35,378 | -0.15(-1.50%) |
Feb 11, 2005 | 10.40 | 10.40 | 10.26 | 10.26 | 5,462 | -0.15(-1.48%) |
Feb 10, 2005 | 10.30 | 10.42 | 10.29 | 10.42 | 36,289 | +0.04(+0.37%) |
Feb 09, 2005 | 10.77 | 10.77 | 10.38 | 10.38 | 14,437 | -0.42(-3.85%) |
Feb 08, 2005 | 10.81 | 10.81 | 10.76 | 10.79 | 15,088 | -0.01(-0.07%) |
Feb 07, 2005 | 10.87 | 10.87 | 10.76 | 10.80 | 5,202 | -0.08(-0.71%) |
Feb 04, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 260 | +0.02(+0.21%) |
Feb 03, 2005 | 10.80 | 10.86 | 10.79 | 10.86 | 4,552 | +0.05(+0.43%) |
Feb 02, 2005 | 10.81 | 10.81 | 10.81 | 10.81 | 260 | +0.05(+0.43%) |
Feb 01, 2005 | 10.49 | 10.76 | 10.47 | 10.76 | 16,778 | +0.28(+2.64%) |
Jan 31, 2005 | 10.36 | 10.49 | 10.36 | 10.49 | 3,772 | +0.05(+0.44%) |
Jan 28, 2005 | 10.39 | 10.44 | 10.39 | 10.44 | 260 | +0.05(+0.52%) |
Jan 27, 2005 | 10.36 | 10.41 | 10.36 | 10.39 | 1,170 | -0.02(-0.22%) |
Jan 26, 2005 | 10.37 | 10.48 | 10.36 | 10.41 | 10,795 | +0.05(+0.52%) |
Jan 25, 2005 | 10.31 | 10.40 | 10.31 | 10.36 | 7,153 | +0.04(+0.41%) |
Jan 24, 2005 | 10.31 | 10.38 | 10.31 | 10.31 | 2,211 | +0.01(+0.11%) |
Jan 21, 2005 | 10.30 | 10.36 | 10.30 | 10.30 | 2,081 | -0.08(-0.74%) |
Jan 20, 2005 | 10.45 | 10.46 | 10.38 | 10.38 | 9,364 | -0.08(-0.81%) |
Jan 19, 2005 | 10.44 | 10.57 | 10.44 | 10.46 | 3,902 | +0.04(+0.37%) |
Jan 18, 2005 | 10.43 | 10.43 | 10.42 | 10.43 | 9,234 | -0.01(-0.07%) |
Jan 14, 2005 | 10.44 | 10.44 | 10.43 | 10.43 | 2,211 | +0.01(+0.07%) |
Jan 13, 2005 | 10.65 | 10.65 | 10.43 | 10.43 | 13,527 | -0.22(-2.09%) |
Jan 12, 2005 | 10.78 | 10.79 | 10.65 | 10.65 | 4,942 | -0.21(-1.91%) |
Jan 11, 2005 | 10.91 | 10.99 | 10.79 | 10.86 | 10,405 | -0.06(-0.56%) |
Jan 10, 2005 | 11.22 | 11.22 | 10.92 | 10.92 | 15,738 | -0.32(-2.87%) |
Jan 07, 2005 | 11.24 | 11.28 | 11.19 | 11.24 | 7,413 | -0.03(-0.27%) |
Jan 06, 2005 | 11.27 | 11.34 | 11.15 | 11.27 | 20,811 | +0.01(+0.07%) |
Jan 05, 2005 | 11.22 | 11.26 | 11.22 | 11.26 | 9,104 | +0.04(+0.34%) |
Jan 04, 2005 | 11.26 | 11.49 | 11.22 | 11.22 | 25,233 | -0.04(-0.34%) |
Jan 03, 2005 | 11.22 | 11.26 | 11.18 | 11.26 | 10,925 | +0.04(+0.34%) |
Dec 31, 2004 | 11.24 | 11.26 | 11.22 | 11.22 | 1,040 | -0.05(-0.41%) |
Dec 30, 2004 | 11.22 | 11.29 | 11.22 | 11.27 | 4,162 | +0.12(+1.10%) |
Dec 29, 2004 | 11.02 | 11.16 | 10.99 | 11.15 | 10,405 | +0.12(+1.12%) |
Dec 28, 2004 | 10.99 | 11.06 | 10.93 | 11.02 | 11,576 | +0.12(+1.06%) |
Dec 27, 2004 | 10.80 | 10.91 | 10.76 | 10.91 | 68,156 | +0.07(+0.64%) |
Dec 23, 2004 | 10.73 | 10.84 | 10.66 | 10.84 | 13,267 | +0.16(+1.51%) |
Dec 22, 2004 | 10.62 | 10.69 | 10.62 | 10.68 | 1,170 | +0.06(+0.58%) |
Dec 21, 2004 | 10.58 | 10.63 | 10.57 | 10.62 | 10,275 | +0.07(+0.66%) |
Dec 20, 2004 | 10.43 | 10.55 | 10.40 | 10.55 | 8,584 | +0.12(+1.18%) |
Dec 17, 2004 | 10.43 | 10.43 | 10.43 | 10.43 | 4,162 | -0.01(-0.07%) |
Dec 16, 2004 | 10.46 | 10.46 | 10.39 | 10.43 | 8,454 | -0.02(-0.15%) |
Dec 15, 2004 | 10.26 | 10.45 | 10.26 | 10.45 | 6,243 | +0.18(+1.80%) |
Dec 14, 2004 | 10.25 | 10.26 | 10.23 | 10.26 | 5,072 | +0.02(+0.15%) |
Dec 13, 2004 | 10.23 | 10.25 | 10.20 | 10.25 | 37,459 | +0.02(+0.23%) |
Dec 10, 2004 | 10.20 | 10.26 | 10.17 | 10.23 | 4,552 | +0.02(+0.23%) |
Dec 09, 2004 | 10.25 | 10.25 | 10.19 | 10.20 | 4,162 | +0.03(+0.30%) |
Dec 08, 2004 | 10.10 | 10.17 | 10.10 | 10.17 | 4,032 | +0.06(+0.61%) |
Dec 07, 2004 | 10.01 | 10.11 | 10.01 | 10.11 | 5,462 | +0.10(+1.00%) |
Dec 06, 2004 | 10.15 | 10.15 | 9.995 | 10.01 | 11,316 | -0.14(-1.36%) |
Dec 03, 2004 | 10.12 | 10.16 | 10.11 | 10.15 | 16,518 | -0.01(-0.08%) |
Dec 02, 2004 | 10.11 | 10.16 | 10.11 | 10.16 | 6,243 | +0.05(+0.46%) |
Dec 01, 2004 | 10.28 | 10.28 | 10.06 | 10.11 | 59,181 | -0.25(-2.38%) |
Nov 30, 2004 | 10.53 | 10.54 | 10.36 | 10.36 | 7,934 | -0.10(-0.96%) |
Nov 29, 2004 | 10.50 | 10.50 | 10.46 | 10.46 | 7,544 | -0.05(-0.44%) |
Nov 26, 2004 | 10.56 | 10.56 | 10.50 | 10.50 | 1,820 | -0.03(-0.29%) |
Nov 24, 2004 | 10.62 | 10.62 | 10.53 | 10.53 | 1,820 | -0.08(-0.72%) |
Nov 23, 2004 | 10.69 | 10.69 | 10.60 | 10.61 | 2,341 | -0.08(-0.72%) |
Nov 22, 2004 | 10.72 | 10.73 | 10.67 | 10.69 | 8,454 | -0.08(-0.71%) |
Nov 19, 2004 | 10.77 | 10.83 | 10.76 | 10.76 | 13,267 | -0.04(-0.36%) |
Nov 18, 2004 | 10.76 | 10.80 | 10.69 | 10.80 | 21,981 | +0.04(+0.36%) |
Nov 17, 2004 | 10.66 | 10.76 | 10.65 | 10.76 | 3,641 | +0.12(+1.16%) |
Nov 16, 2004 | 10.71 | 10.73 | 10.64 | 10.64 | 15,348 | -0.02(-0.22%) |
Nov 15, 2004 | 10.66 | 10.72 | 10.65 | 10.66 | 14,437 | +0.01(+0.07%) |
Nov 12, 2004 | 10.66 | 10.66 | 10.66 | 10.66 | 390 | +0.02(+0.14%) |
Nov 11, 2004 | 10.64 | 10.64 | 10.64 | 10.64 | 1,430 | +0.03(+0.29%) |
Nov 10, 2004 | 10.53 | 10.61 | 10.53 | 10.61 | 13,006 | +0.01(+0.07%) |
Nov 09, 2004 | 10.37 | 10.60 | 10.37 | 10.60 | 10,145 | +0.15(+1.47%) |
Nov 08, 2004 | 10.57 | 10.57 | 10.45 | 10.45 | 4,942 | -0.12(-1.16%) |
Nov 05, 2004 | 10.19 | 10.68 | 10.19 | 10.57 | 22,892 | +0.48(+4.72%) |
Nov 04, 2004 | 10.08 | 10.19 | 10.08 | 10.09 | 2,471 | +0.05(+0.46%) |
Nov 03, 2004 | 10.07 | 10.08 | 9.995 | 10.05 | 23,542 | -0.07(-0.68%) |
Nov 02, 2004 | 10.16 | 10.16 | 10.11 | 10.12 | 1,560 | -0.04(-0.38%) |