Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.82 | 13.05 | 12.82 | 12.99 | 63,058 | +0.07(+0.56%) |
Oct 28, 2005 | 12.68 | 12.92 | 12.68 | 12.92 | 37,337 | +0.31(+2.45%) |
Oct 27, 2005 | 13.02 | 13.02 | 12.61 | 12.61 | 32,773 | -0.33(-2.57%) |
Oct 26, 2005 | 12.87 | 13.06 | 12.86 | 12.94 | 13,482 | +0.02(+0.19%) |
Oct 25, 2005 | 13.07 | 13.14 | 12.85 | 12.92 | 28,002 | -0.20(-1.54%) |
Oct 24, 2005 | 12.98 | 13.12 | 12.98 | 13.12 | 54,346 | +0.18(+1.38%) |
Oct 21, 2005 | 12.81 | 12.98 | 12.79 | 12.94 | 34,225 | +0.17(+1.32%) |
Oct 20, 2005 | 13.02 | 13.02 | 12.75 | 12.78 | 24,269 | -0.24(-1.85%) |
Oct 19, 2005 | 12.91 | 13.04 | 12.81 | 13.02 | 33,188 | +0.11(+0.82%) |
Oct 18, 2005 | 13.11 | 13.16 | 12.91 | 12.91 | 37,752 | -0.23(-1.72%) |
Oct 17, 2005 | 13.26 | 13.32 | 13.14 | 13.14 | 84,008 | -0.17(-1.30%) |
Oct 14, 2005 | 12.97 | 13.31 | 12.87 | 13.31 | 53,931 | +0.39(+2.98%) |
Oct 13, 2005 | 13.03 | 13.16 | 12.75 | 12.92 | 120,723 | +0.21(+1.67%) |
Oct 12, 2005 | 12.94 | 12.99 | 12.64 | 12.71 | 51,442 | -0.22(-1.71%) |
Oct 11, 2005 | 13.21 | 13.21 | 12.91 | 12.93 | 62,851 | -0.28(-2.12%) |
Oct 10, 2005 | 13.50 | 13.50 | 13.21 | 13.21 | 28,417 | -0.24(-1.76%) |
Oct 07, 2005 | 13.35 | 13.45 | 13.29 | 13.45 | 46,049 | +0.07(+0.50%) |
Oct 06, 2005 | 13.12 | 13.38 | 13.02 | 13.38 | 74,259 | +0.19(+1.46%) |
Oct 05, 2005 | 13.74 | 13.74 | 13.19 | 13.19 | 75,711 | -0.36(-2.63%) |
Oct 04, 2005 | 13.66 | 13.79 | 13.52 | 13.55 | 67,414 | -0.10(-0.74%) |
Oct 03, 2005 | 13.69 | 13.79 | 13.60 | 13.65 | 54,968 | +0.03(+0.21%) |
Sep 30, 2005 | 13.47 | 13.62 | 13.40 | 13.62 | 43,560 | +0.07(+0.53%) |
Sep 29, 2005 | 13.35 | 13.55 | 13.14 | 13.55 | 80,897 | +0.18(+1.37%) |
Sep 28, 2005 | 13.57 | 13.57 | 13.36 | 13.36 | 37,752 | -0.49(-3.52%) |
Sep 27, 2005 | 13.85 | 13.85 | 13.67 | 13.85 | 34,433 | +0.04(+0.28%) |
Sep 26, 2005 | 13.81 | 13.88 | 13.77 | 13.81 | 25,928 | +0.05(+0.35%) |
Sep 23, 2005 | 13.76 | 13.76 | 13.55 | 13.76 | 27,173 | +0.08(+0.60%) |
Sep 22, 2005 | 13.86 | 13.86 | 13.60 | 13.68 | 60,361 | -0.17(-1.22%) |
Sep 21, 2005 | 13.98 | 14.11 | 13.85 | 13.85 | 63,680 | -0.18(-1.27%) |
Sep 20, 2005 | 14.13 | 14.19 | 13.97 | 14.03 | 70,525 | -0.14(-1.02%) |
Sep 19, 2005 | 14.29 | 14.29 | 14.13 | 14.17 | 26,343 | -0.19(-1.34%) |
Sep 16, 2005 | 14.26 | 14.39 | 14.22 | 14.37 | 90,646 | +0.19(+1.33%) |
Sep 15, 2005 | 14.17 | 14.32 | 14.17 | 14.18 | 16,594 | -0.02(-0.14%) |
Sep 14, 2005 | 14.66 | 14.66 | 14.10 | 14.20 | 43,975 | -0.49(-3.32%) |
Sep 13, 2005 | 14.82 | 14.82 | 14.66 | 14.68 | 14,312 | -0.07(-0.46%) |
Sep 12, 2005 | 14.64 | 14.82 | 14.62 | 14.75 | 17,631 | +0.12(+0.79%) |
Sep 09, 2005 | 14.61 | 14.69 | 14.61 | 14.64 | 21,987 | +0.00(+0.03%) |
Sep 08, 2005 | 14.94 | 14.97 | 14.58 | 14.63 | 25,306 | -0.31(-2.10%) |
Sep 07, 2005 | 14.73 | 14.98 | 14.73 | 14.94 | 30,492 | +0.10(+0.65%) |
Sep 06, 2005 | 14.44 | 14.85 | 14.44 | 14.85 | 33,810 | +0.43(+3.01%) |
Sep 02, 2005 | 14.58 | 14.59 | 14.41 | 14.41 | 18,046 | -0.13(-0.90%) |
Sep 01, 2005 | 14.27 | 14.54 | 14.27 | 14.54 | 22,194 | +0.27(+1.93%) |
Aug 31, 2005 | 14.24 | 14.35 | 14.24 | 14.27 | 33,188 | +0.03(+0.24%) |
Aug 30, 2005 | 14.18 | 14.26 | 14.13 | 14.24 | 11,823 | +0.06(+0.41%) |
Aug 29, 2005 | 14.00 | 14.18 | 13.92 | 14.18 | 42,730 | +0.14(+1.03%) |
Aug 26, 2005 | 14.27 | 14.27 | 14.02 | 14.03 | 15,972 | -0.29(-2.02%) |
Aug 25, 2005 | 14.14 | 14.35 | 14.10 | 14.32 | 17,009 | +0.13(+0.92%) |
Aug 24, 2005 | 14.00 | 14.20 | 14.00 | 14.19 | 48,745 | +0.12(+0.82%) |
Aug 23, 2005 | 14.22 | 14.22 | 14.04 | 14.08 | 19,913 | -0.10(-0.68%) |
Aug 22, 2005 | 14.05 | 14.17 | 14.03 | 14.17 | 37,752 | +0.10(+0.68%) |
Aug 19, 2005 | 14.22 | 14.27 | 14.00 | 14.08 | 45,427 | -0.10(-0.68%) |
Aug 18, 2005 | 14.15 | 14.33 | 14.07 | 14.17 | 61,606 | +0.02(+0.17%) |
Aug 17, 2005 | 14.15 | 14.21 | 14.08 | 14.15 | 32,151 | +0.00(+0.00%) |
Aug 16, 2005 | 14.20 | 14.20 | 14.03 | 14.15 | 32,566 | -0.06(-0.44%) |
Aug 15, 2005 | 14.13 | 14.29 | 14.03 | 14.21 | 35,055 | +0.06(+0.44%) |
Aug 12, 2005 | 14.39 | 14.39 | 13.99 | 14.15 | 68,659 | -0.36(-2.46%) |
Aug 11, 2005 | 14.29 | 14.51 | 14.25 | 14.51 | 8,089 | +0.19(+1.31%) |
Aug 10, 2005 | 14.46 | 14.55 | 14.29 | 14.32 | 52,687 | -0.05(-0.34%) |
Aug 09, 2005 | 14.26 | 14.56 | 14.25 | 14.37 | 68,659 | +0.13(+0.91%) |
Aug 08, 2005 | 14.70 | 14.71 | 14.10 | 14.24 | 121,138 | -0.49(-3.34%) |
Aug 05, 2005 | 14.84 | 14.84 | 14.61 | 14.73 | 70,525 | -0.15(-1.00%) |
Aug 04, 2005 | 14.94 | 14.94 | 14.66 | 14.88 | 55,383 | -0.05(-0.35%) |
Aug 03, 2005 | 14.82 | 15.02 | 14.76 | 14.93 | 96,454 | +0.11(+0.75%) |
Aug 02, 2005 | 14.66 | 14.90 | 14.61 | 14.82 | 47,501 | +0.12(+0.82%) |
Aug 01, 2005 | 14.75 | 14.78 | 14.66 | 14.70 | 25,928 | -0.08(-0.52%) |
Jul 29, 2005 | 14.87 | 14.90 | 14.68 | 14.78 | 29,662 | -0.07(-0.49%) |
Jul 28, 2005 | 14.61 | 14.85 | 14.61 | 14.85 | 28,210 | +0.25(+1.68%) |
Jul 27, 2005 | 14.59 | 14.65 | 14.50 | 14.60 | 25,306 | +0.04(+0.27%) |
Jul 26, 2005 | 14.63 | 14.68 | 14.54 | 14.56 | 60,154 | -0.03(-0.20%) |
Jul 25, 2005 | 14.41 | 14.61 | 14.39 | 14.59 | 44,804 | +0.01(+0.07%) |
Jul 22, 2005 | 14.56 | 14.63 | 14.51 | 14.58 | 34,433 | +0.05(+0.33%) |
Jul 21, 2005 | 14.58 | 14.59 | 14.46 | 14.54 | 31,529 | -0.12(-0.82%) |
Jul 20, 2005 | 14.54 | 14.76 | 14.41 | 14.66 | 92,928 | +0.16(+1.10%) |
Jul 19, 2005 | 14.33 | 14.50 | 14.29 | 14.50 | 15,764 | +0.18(+1.25%) |
Jul 18, 2005 | 14.32 | 14.34 | 14.20 | 14.32 | 22,609 | +0.02(+0.13%) |
Jul 15, 2005 | 14.28 | 14.34 | 14.23 | 14.30 | 28,002 | +0.02(+0.13%) |
Jul 14, 2005 | 14.58 | 14.60 | 14.24 | 14.28 | 32,151 | -0.27(-1.82%) |
Jul 13, 2005 | 14.66 | 14.66 | 14.46 | 14.54 | 78,823 | -0.09(-0.59%) |
Jul 12, 2005 | 14.63 | 14.68 | 14.56 | 14.63 | 29,454 | -0.12(-0.82%) |
Jul 11, 2005 | 14.61 | 14.90 | 14.61 | 14.75 | 48,953 | +0.10(+0.69%) |
Jul 08, 2005 | 14.56 | 14.66 | 14.45 | 14.65 | 64,925 | +0.10(+0.70%) |
Jul 07, 2005 | 14.53 | 14.55 | 14.46 | 14.55 | 21,572 | -0.00(-0.03%) |
Jul 06, 2005 | 14.58 | 14.62 | 14.46 | 14.55 | 33,810 | -0.03(-0.20%) |
Jul 05, 2005 | 14.49 | 14.63 | 14.44 | 14.58 | 55,798 | +0.02(+0.13%) |
Jul 01, 2005 | 14.51 | 14.56 | 14.46 | 14.56 | 26,343 | -0.02(-0.13%) |
Jun 30, 2005 | 14.63 | 14.77 | 14.46 | 14.58 | 47,501 | -0.02(-0.16%) |
Jun 29, 2005 | 14.58 | 14.72 | 14.56 | 14.61 | 81,934 | -0.02(-0.16%) |
Jun 28, 2005 | 14.37 | 14.63 | 14.20 | 14.63 | 74,052 | -0.01(-0.07%) |
Jun 27, 2005 | 14.53 | 14.66 | 14.35 | 14.64 | 81,727 | +0.12(+0.83%) |
Jun 24, 2005 | 14.63 | 14.90 | 14.52 | 14.52 | 692,399 | -0.11(-0.76%) |
Jun 23, 2005 | 14.63 | 14.63 | 14.54 | 14.63 | 63,888 | -0.02(-0.16%) |
Jun 22, 2005 | 14.89 | 14.89 | 14.59 | 14.66 | 85,668 | -0.12(-0.78%) |
Jun 21, 2005 | 14.70 | 14.77 | 14.66 | 14.77 | 54,139 | +0.07(+0.46%) |
Jun 20, 2005 | 14.44 | 14.71 | 14.39 | 14.70 | 42,108 | +0.27(+1.84%) |
Jun 17, 2005 | 14.20 | 14.46 | 14.14 | 14.44 | 57,665 | +0.24(+1.70%) |
Jun 16, 2005 | 14.11 | 14.27 | 14.11 | 14.20 | 96,662 | -0.03(-0.24%) |
Jun 15, 2005 | 14.28 | 14.28 | 14.17 | 14.23 | 63,473 | -0.07(-0.47%) |
Jun 14, 2005 | 14.03 | 14.39 | 14.03 | 14.30 | 52,272 | +0.27(+1.92%) |
Jun 13, 2005 | 13.86 | 14.10 | 13.86 | 14.03 | 85,875 | +0.17(+1.22%) |
Jun 10, 2005 | 14.02 | 14.08 | 13.84 | 13.86 | 47,916 | -0.14(-0.96%) |
Jun 09, 2005 | 13.86 | 14.02 | 13.82 | 14.00 | 42,523 | +0.14(+1.01%) |
Jun 08, 2005 | 13.82 | 13.88 | 13.80 | 13.86 | 45,841 | +0.02(+0.14%) |
Jun 07, 2005 | 13.94 | 14.03 | 13.82 | 13.84 | 104,751 | -0.10(-0.69%) |
Jun 06, 2005 | 13.86 | 13.98 | 13.79 | 13.93 | 130,058 | +0.09(+0.63%) |
Jun 03, 2005 | 13.80 | 13.85 | 13.75 | 13.85 | 24,061 | +0.06(+0.42%) |
Jun 02, 2005 | 13.86 | 13.88 | 13.74 | 13.79 | 63,058 | -0.07(-0.52%) |
Jun 01, 2005 | 13.86 | 13.96 | 13.78 | 13.86 | 47,501 | +0.00(+0.00%) |
May 31, 2005 | 13.86 | 14.10 | 13.67 | 13.86 | 76,334 | +0.02(+0.14%) |
May 27, 2005 | 13.98 | 14.03 | 13.75 | 13.84 | 43,352 | -0.09(-0.66%) |
May 26, 2005 | 13.76 | 13.93 | 13.74 | 13.93 | 26,550 | +0.21(+1.51%) |
May 25, 2005 | 13.57 | 13.76 | 13.55 | 13.73 | 40,033 | +0.08(+0.60%) |
May 24, 2005 | 13.84 | 13.84 | 13.47 | 13.64 | 40,863 | -0.10(-0.70%) |
May 23, 2005 | 13.74 | 13.75 | 13.73 | 13.74 | 61,606 | +0.01(+0.07%) |
May 20, 2005 | 13.76 | 13.81 | 13.67 | 13.73 | 24,269 | -0.01(-0.07%) |
May 19, 2005 | 13.88 | 13.88 | 13.74 | 13.74 | 29,869 | -0.12(-0.87%) |
May 18, 2005 | 13.69 | 13.86 | 13.62 | 13.86 | 43,145 | +0.18(+1.30%) |
May 17, 2005 | 13.55 | 13.68 | 13.53 | 13.68 | 44,182 | +0.15(+1.14%) |
May 16, 2005 | 13.43 | 13.54 | 13.43 | 13.53 | 15,972 | +0.10(+0.75%) |
May 13, 2005 | 13.55 | 13.55 | 13.40 | 13.43 | 17,009 | -0.09(-0.64%) |
May 12, 2005 | 13.50 | 13.55 | 13.35 | 13.51 | 61,606 | +0.10(+0.75%) |
May 11, 2005 | 13.38 | 13.47 | 13.31 | 13.41 | 30,906 | -0.06(-0.47%) |
May 10, 2005 | 13.23 | 13.47 | 13.14 | 13.47 | 43,352 | +0.24(+1.82%) |
May 09, 2005 | 13.06 | 13.23 | 13.06 | 13.23 | 45,841 | +0.14(+1.07%) |
May 06, 2005 | 13.08 | 13.10 | 13.03 | 13.09 | 27,795 | +0.04(+0.33%) |
May 05, 2005 | 13.04 | 13.07 | 13.02 | 13.05 | 51,235 | +0.03(+0.26%) |
May 04, 2005 | 13.03 | 13.06 | 13.00 | 13.02 | 69,696 | -0.02(-0.15%) |
May 03, 2005 | 12.97 | 13.06 | 12.97 | 13.04 | 38,374 | +0.07(+0.52%) |
May 02, 2005 | 13.07 | 13.10 | 12.97 | 12.97 | 57,665 | -0.13(-0.96%) |
Apr 29, 2005 | 13.02 | 13.14 | 13.02 | 13.09 | 25,721 | +0.08(+0.59%) |
Apr 28, 2005 | 13.17 | 13.17 | 13.02 | 13.02 | 30,906 | -0.14(-1.10%) |
Apr 27, 2005 | 13.06 | 13.16 | 13.06 | 13.16 | 34,433 | +0.06(+0.48%) |
Apr 26, 2005 | 13.02 | 13.14 | 13.02 | 13.10 | 25,721 | +0.05(+0.37%) |
Apr 25, 2005 | 12.90 | 13.11 | 12.88 | 13.05 | 60,569 | -0.09(-0.70%) |
Apr 22, 2005 | 13.02 | 13.14 | 13.00 | 13.14 | 42,730 | +0.17(+1.30%) |
Apr 21, 2005 | 12.98 | 12.98 | 12.92 | 12.97 | 62,021 | +0.00(+0.04%) |
Apr 20, 2005 | 12.97 | 13.09 | 12.94 | 12.97 | 30,699 | -0.03(-0.22%) |
Apr 19, 2005 | 12.93 | 13.09 | 12.93 | 13.00 | 31,944 | +0.10(+0.78%) |
Apr 18, 2005 | 12.79 | 12.99 | 12.78 | 12.90 | 37,129 | +0.10(+0.79%) |
Apr 15, 2005 | 12.99 | 13.02 | 12.78 | 12.79 | 40,033 | -0.22(-1.70%) |
Apr 14, 2005 | 13.06 | 13.10 | 12.94 | 13.02 | 34,848 | +0.00(+0.00%) |
Apr 13, 2005 | 12.94 | 13.11 | 12.91 | 13.02 | 30,492 | +0.00(+0.00%) |
Apr 12, 2005 | 12.92 | 13.05 | 12.85 | 13.02 | 22,609 | +0.06(+0.48%) |
Apr 11, 2005 | 13.02 | 13.03 | 12.92 | 12.95 | 18,253 | -0.07(-0.52%) |
Apr 08, 2005 | 13.09 | 13.11 | 12.96 | 13.02 | 14,312 | -0.02(-0.18%) |
Apr 07, 2005 | 12.97 | 13.09 | 12.97 | 13.05 | 32,566 | +0.10(+0.74%) |
Apr 06, 2005 | 12.92 | 13.02 | 12.91 | 12.95 | 28,832 | -0.09(-0.70%) |
Apr 05, 2005 | 13.02 | 13.06 | 12.94 | 13.04 | 17,424 | +0.01(+0.11%) |
Apr 04, 2005 | 12.82 | 13.05 | 12.78 | 13.03 | 59,532 | +0.15(+1.20%) |
Apr 01, 2005 | 13.01 | 13.26 | 12.78 | 12.87 | 86,912 | -0.13(-1.04%) |
Mar 31, 2005 | 12.85 | 13.01 | 12.85 | 13.01 | 79,860 | +0.14(+1.09%) |
Mar 30, 2005 | 12.79 | 12.92 | 12.78 | 12.87 | 57,872 | +0.03(+0.23%) |
Mar 29, 2005 | 12.90 | 12.90 | 12.73 | 12.84 | 99,358 | -0.22(-1.70%) |
Mar 28, 2005 | 13.05 | 13.08 | 13.04 | 13.06 | 41,900 | +0.01(+0.11%) |
Mar 24, 2005 | 13.06 | 13.13 | 13.02 | 13.05 | 38,374 | +0.03(+0.22%) |
Mar 23, 2005 | 13.23 | 13.23 | 12.97 | 13.02 | 56,628 | -0.22(-1.64%) |
Mar 22, 2005 | 13.21 | 13.31 | 13.21 | 13.23 | 34,433 | +0.02(+0.18%) |
Mar 21, 2005 | 13.55 | 13.58 | 13.11 | 13.21 | 61,813 | -0.34(-2.49%) |
Mar 18, 2005 | 13.57 | 13.66 | 13.40 | 13.55 | 60,361 | -0.02(-0.18%) |
Mar 17, 2005 | 13.60 | 13.66 | 13.55 | 13.57 | 18,461 | -0.00(-0.04%) |
Mar 16, 2005 | 13.62 | 13.69 | 13.55 | 13.58 | 26,343 | -0.04(-0.32%) |
Mar 15, 2005 | 13.55 | 13.64 | 13.52 | 13.62 | 28,210 | +0.07(+0.53%) |
Mar 14, 2005 | 13.45 | 13.71 | 13.42 | 13.55 | 32,981 | +0.05(+0.36%) |
Mar 11, 2005 | 13.41 | 13.53 | 13.41 | 13.50 | 13,897 | +0.10(+0.72%) |
Mar 10, 2005 | 13.60 | 13.62 | 13.33 | 13.40 | 48,331 | -0.17(-1.24%) |
Mar 09, 2005 | 13.56 | 13.64 | 13.40 | 13.57 | 37,752 | +0.01(+0.07%) |
Mar 08, 2005 | 13.69 | 13.72 | 13.52 | 13.56 | 31,114 | -0.10(-0.71%) |
Mar 07, 2005 | 13.63 | 13.72 | 13.63 | 13.66 | 29,662 | +0.10(+0.75%) |
Mar 04, 2005 | 13.47 | 13.59 | 13.43 | 13.56 | 65,132 | +0.09(+0.68%) |
Mar 03, 2005 | 13.38 | 13.47 | 13.30 | 13.46 | 34,433 | +0.09(+0.65%) |
Mar 02, 2005 | 13.47 | 13.47 | 13.33 | 13.38 | 64,510 | -0.11(-0.79%) |
Mar 01, 2005 | 13.42 | 13.55 | 13.21 | 13.48 | 108,070 | +0.25(+1.89%) |
Feb 28, 2005 | 13.19 | 13.25 | 13.08 | 13.23 | 74,052 | +0.07(+0.55%) |
Feb 25, 2005 | 12.82 | 13.16 | 12.80 | 13.16 | 80,275 | +0.27(+2.13%) |
Feb 24, 2005 | 13.31 | 13.33 | 12.78 | 12.89 | 151,423 | -0.50(-3.75%) |
Feb 23, 2005 | 13.56 | 13.56 | 13.25 | 13.39 | 93,758 | -0.12(-0.89%) |
Feb 22, 2005 | 13.96 | 13.96 | 13.50 | 13.51 | 65,132 | -0.48(-3.41%) |
Feb 18, 2005 | 14.32 | 14.33 | 13.98 | 13.99 | 49,160 | -0.34(-2.36%) |
Feb 17, 2005 | 14.15 | 14.35 | 14.15 | 14.32 | 24,476 | +0.05(+0.37%) |
Feb 16, 2005 | 14.22 | 14.27 | 14.13 | 14.27 | 22,609 | +0.06(+0.41%) |
Feb 15, 2005 | 14.22 | 14.27 | 14.11 | 14.21 | 35,677 | -0.01(-0.07%) |
Feb 14, 2005 | 14.27 | 14.27 | 14.20 | 14.22 | 29,247 | -0.08(-0.54%) |
Feb 11, 2005 | 14.41 | 14.41 | 14.25 | 14.30 | 21,365 | -0.09(-0.64%) |
Feb 10, 2005 | 14.27 | 14.40 | 14.25 | 14.39 | 25,098 | +0.05(+0.37%) |
Feb 09, 2005 | 14.32 | 14.40 | 14.22 | 14.34 | 24,476 | +0.00(+0.00%) |
Feb 08, 2005 | 14.27 | 14.34 | 14.24 | 14.34 | 15,142 | +0.07(+0.47%) |
Feb 07, 2005 | 14.29 | 14.37 | 14.22 | 14.27 | 44,389 | -0.02(-0.17%) |
Feb 04, 2005 | 14.22 | 14.29 | 14.17 | 14.29 | 34,018 | +0.27(+1.89%) |
Feb 03, 2005 | 14.04 | 14.17 | 14.00 | 14.03 | 30,284 | -0.03(-0.24%) |
Feb 02, 2005 | 14.09 | 14.11 | 13.96 | 14.06 | 19,290 | -0.01(-0.10%) |
Feb 01, 2005 | 13.96 | 14.08 | 13.93 | 14.08 | 20,328 | +0.14(+1.04%) |
Jan 31, 2005 | 13.93 | 14.03 | 13.88 | 13.93 | 25,928 | +0.02(+0.17%) |
Jan 28, 2005 | 13.90 | 14.00 | 13.74 | 13.91 | 23,024 | +0.02(+0.17%) |
Jan 27, 2005 | 14.00 | 14.08 | 13.79 | 13.88 | 50,197 | -0.09(-0.62%) |
Jan 26, 2005 | 14.03 | 14.03 | 13.94 | 13.97 | 36,300 | -0.04(-0.31%) |
Jan 25, 2005 | 14.00 | 14.01 | 13.93 | 14.01 | 40,656 | +0.01(+0.07%) |
Jan 24, 2005 | 14.08 | 14.17 | 13.93 | 14.00 | 33,188 | -0.02(-0.17%) |
Jan 21, 2005 | 14.03 | 14.19 | 14.00 | 14.03 | 27,173 | +0.02(+0.17%) |
Jan 20, 2005 | 14.00 | 14.05 | 13.92 | 14.00 | 127,361 | -0.16(-1.12%) |
Jan 19, 2005 | 14.20 | 14.20 | 14.06 | 14.16 | 17,631 | +0.01(+0.07%) |
Jan 18, 2005 | 13.91 | 14.15 | 13.91 | 14.15 | 32,151 | +0.37(+2.66%) |
Jan 14, 2005 | 13.81 | 13.87 | 13.68 | 13.79 | 36,715 | -0.05(-0.35%) |
Jan 13, 2005 | 13.72 | 13.86 | 13.62 | 13.84 | 28,002 | +0.19(+1.41%) |
Jan 12, 2005 | 13.69 | 13.74 | 13.38 | 13.64 | 65,755 | -0.12(-0.84%) |
Jan 11, 2005 | 14.03 | 14.04 | 13.66 | 13.76 | 35,677 | -0.22(-1.59%) |
Jan 10, 2005 | 14.22 | 14.22 | 13.94 | 13.98 | 52,894 | -0.20(-1.39%) |
Jan 07, 2005 | 13.97 | 14.22 | 13.94 | 14.18 | 77,371 | +0.33(+2.40%) |
Jan 06, 2005 | 14.22 | 14.26 | 13.79 | 13.85 | 123,420 | -0.36(-2.51%) |
Jan 05, 2005 | 14.82 | 14.82 | 14.11 | 14.20 | 170,506 | -0.86(-5.73%) |
Jan 04, 2005 | 15.12 | 15.15 | 15.07 | 15.07 | 16,386 | -0.03(-0.19%) |
Jan 03, 2005 | 15.31 | 15.32 | 15.09 | 15.09 | 26,550 | -0.18(-1.20%) |
Dec 31, 2004 | 15.16 | 15.30 | 15.12 | 15.28 | 16,801 | +0.14(+0.92%) |
Dec 30, 2004 | 15.16 | 15.17 | 15.09 | 15.14 | 5,600 | -0.02(-0.13%) |
Dec 29, 2004 | 15.05 | 15.16 | 14.96 | 15.16 | 22,817 | +0.13(+0.90%) |
Dec 28, 2004 | 15.06 | 15.11 | 15.02 | 15.02 | 22,817 | -0.01(-0.06%) |
Dec 27, 2004 | 15.32 | 15.35 | 15.03 | 15.03 | 26,136 | -0.28(-1.86%) |
Dec 23, 2004 | 15.35 | 15.37 | 15.16 | 15.32 | 24,269 | -0.02(-0.16%) |
Dec 22, 2004 | 15.16 | 15.34 | 15.16 | 15.34 | 22,402 | +0.18(+1.18%) |
Dec 21, 2004 | 15.07 | 15.19 | 15.03 | 15.16 | 23,646 | -0.17(-1.13%) |
Dec 20, 2004 | 15.26 | 15.34 | 15.19 | 15.34 | 114,293 | +0.08(+0.51%) |
Dec 17, 2004 | 15.11 | 15.27 | 15.11 | 15.26 | 47,916 | +0.16(+1.05%) |
Dec 16, 2004 | 15.09 | 15.16 | 15.07 | 15.10 | 30,699 | +0.01(+0.06%) |
Dec 15, 2004 | 14.81 | 15.09 | 14.79 | 15.09 | 32,981 | +0.31(+2.12%) |
Dec 14, 2004 | 14.81 | 14.81 | 14.76 | 14.78 | 12,653 | -0.04(-0.26%) |
Dec 13, 2004 | 14.91 | 14.91 | 14.75 | 14.81 | 28,210 | -0.07(-0.49%) |
Dec 10, 2004 | 14.87 | 14.94 | 14.82 | 14.89 | 28,417 | +0.06(+0.42%) |
Dec 09, 2004 | 15.02 | 15.02 | 14.78 | 14.82 | 98,321 | -0.22(-1.47%) |
Dec 08, 2004 | 15.07 | 15.07 | 15.01 | 15.05 | 99,151 | -0.02(-0.13%) |
Dec 07, 2004 | 15.02 | 15.11 | 14.96 | 15.07 | 47,708 | +0.07(+0.45%) |
Dec 06, 2004 | 14.75 | 15.00 | 14.72 | 15.00 | 65,962 | +0.25(+1.67%) |
Dec 03, 2004 | 14.70 | 14.75 | 14.53 | 14.75 | 35,055 | +0.05(+0.36%) |
Dec 02, 2004 | 14.56 | 14.70 | 14.44 | 14.70 | 26,343 | +0.12(+0.79%) |
Dec 01, 2004 | 14.56 | 14.66 | 14.46 | 14.58 | 35,262 | +0.07(+0.50%) |
Nov 30, 2004 | 14.34 | 14.51 | 14.27 | 14.51 | 86,290 | +0.07(+0.50%) |
Nov 29, 2004 | 14.61 | 14.61 | 14.37 | 14.44 | 27,173 | -0.13(-0.89%) |
Nov 26, 2004 | 14.61 | 14.61 | 14.56 | 14.57 | 5,808 | +0.01(+0.07%) |
Nov 24, 2004 | 14.49 | 14.63 | 14.49 | 14.56 | 40,656 | +0.12(+0.84%) |
Nov 23, 2004 | 14.39 | 14.46 | 14.34 | 14.44 | 21,157 | +0.10(+0.71%) |
Nov 22, 2004 | 14.27 | 14.38 | 14.27 | 14.34 | 15,764 | +0.07(+0.47%) |
Nov 19, 2004 | 14.32 | 14.37 | 14.27 | 14.27 | 49,160 | -0.14(-1.00%) |
Nov 18, 2004 | 14.54 | 14.61 | 14.35 | 14.41 | 91,891 | -0.00(-0.03%) |
Nov 17, 2004 | 14.46 | 14.70 | 14.32 | 14.42 | 191,249 | +0.32(+2.26%) |
Nov 16, 2004 | 13.97 | 14.10 | 13.93 | 14.10 | 17,838 | +0.13(+0.93%) |
Nov 15, 2004 | 13.94 | 14.00 | 13.93 | 13.97 | 16,594 | +0.05(+0.35%) |
Nov 12, 2004 | 13.91 | 13.99 | 13.89 | 13.92 | 13,897 | -0.01(-0.07%) |
Nov 11, 2004 | 13.89 | 13.93 | 13.87 | 13.93 | 22,817 | +0.02(+0.14%) |
Nov 10, 2004 | 13.82 | 13.91 | 13.75 | 13.91 | 24,891 | +0.12(+0.87%) |
Nov 09, 2004 | 13.78 | 13.85 | 13.74 | 13.79 | 12,238 | -0.01(-0.11%) |
Nov 08, 2004 | 13.82 | 13.85 | 13.74 | 13.81 | 15,142 | +0.04(+0.28%) |
Nov 05, 2004 | 14.01 | 14.03 | 13.77 | 13.77 | 23,646 | -0.21(-1.48%) |
Nov 04, 2004 | 13.76 | 13.98 | 13.76 | 13.98 | 17,009 | +0.24(+1.75%) |
Nov 03, 2004 | 13.74 | 13.79 | 13.67 | 13.73 | 17,631 | +0.02(+0.14%) |
Nov 02, 2004 | 13.69 | 13.80 | 13.64 | 13.72 | 18,876 | -0.02(-0.18%) |