Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.11 | 12.34 | 12.10 | 12.26 | 1,596,892 | +0.15(+1.22%) |
Oct 28, 2005 | 12.02 | 12.12 | 11.94 | 12.11 | 903,110 | +0.12(+1.02%) |
Oct 27, 2005 | 12.16 | 12.16 | 11.92 | 11.99 | 1,628,263 | +0.05(+0.39%) |
Oct 26, 2005 | 11.77 | 12.05 | 11.75 | 11.94 | 1,320,101 | +0.17(+1.44%) |
Oct 25, 2005 | 11.55 | 11.83 | 11.54 | 11.77 | 2,297,892 | +0.22(+1.90%) |
Oct 24, 2005 | 11.24 | 11.58 | 11.24 | 11.55 | 726,263 | +0.31(+2.79%) |
Oct 21, 2005 | 11.18 | 11.33 | 11.12 | 11.24 | 748,196 | +0.06(+0.52%) |
Oct 20, 2005 | 11.27 | 11.34 | 11.14 | 11.18 | 812,882 | -0.09(-0.80%) |
Oct 19, 2005 | 11.05 | 11.28 | 10.95 | 11.27 | 2,863,689 | +0.22(+1.99%) |
Oct 18, 2005 | 11.34 | 11.41 | 11.05 | 11.05 | 1,359,523 | -0.28(-2.48%) |
Oct 17, 2005 | 11.21 | 11.43 | 11.21 | 11.33 | 1,006,386 | +0.12(+1.09%) |
Oct 14, 2005 | 11.07 | 11.26 | 11.02 | 11.21 | 982,233 | +0.19(+1.70%) |
Oct 13, 2005 | 11.09 | 11.18 | 10.96 | 11.02 | 1,561,911 | -0.06(-0.55%) |
Oct 12, 2005 | 11.22 | 11.29 | 10.94 | 11.08 | 946,419 | -0.14(-1.25%) |
Oct 11, 2005 | 11.40 | 11.49 | 11.22 | 11.22 | 775,680 | -0.16(-1.39%) |
Oct 10, 2005 | 11.40 | 11.55 | 11.36 | 11.38 | 1,042,199 | -0.02(-0.16%) |
Oct 07, 2005 | 11.44 | 11.45 | 11.33 | 11.40 | 1,200,445 | -0.04(-0.31%) |
Oct 06, 2005 | 11.57 | 11.60 | 11.39 | 11.44 | 1,785,676 | -0.08(-0.72%) |
Oct 05, 2005 | 11.74 | 11.76 | 11.51 | 11.52 | 1,566,908 | -0.26(-2.23%) |
Oct 04, 2005 | 11.69 | 11.83 | 11.57 | 11.78 | 1,634,371 | +0.17(+1.43%) |
Oct 03, 2005 | 11.57 | 11.67 | 11.49 | 11.62 | 1,101,056 | +0.05(+0.40%) |
Sep 30, 2005 | 11.51 | 11.59 | 11.45 | 11.57 | 728,762 | +0.05(+0.47%) |
Sep 29, 2005 | 11.35 | 11.52 | 11.27 | 11.52 | 1,143,532 | +0.15(+1.36%) |
Sep 28, 2005 | 11.18 | 11.40 | 11.15 | 11.36 | 1,023,598 | +0.19(+1.68%) |
Sep 27, 2005 | 11.11 | 11.23 | 11.03 | 11.17 | 1,074,404 | +0.06(+0.58%) |
Sep 26, 2005 | 11.03 | 11.16 | 11.01 | 11.11 | 669,628 | +0.12(+1.12%) |
Sep 23, 2005 | 10.99 | 11.07 | 10.88 | 10.99 | 634,648 | +0.01(+0.07%) |
Sep 22, 2005 | 11.18 | 11.18 | 10.80 | 10.98 | 1,490,284 | -0.24(-2.15%) |
Sep 21, 2005 | 11.35 | 11.36 | 11.17 | 11.22 | 1,506,664 | -0.18(-1.58%) |
Sep 20, 2005 | 11.29 | 11.48 | 11.29 | 11.40 | 1,465,298 | +0.16(+1.44%) |
Sep 19, 2005 | 11.13 | 11.26 | 11.13 | 11.24 | 1,299,557 | +0.05(+0.42%) |
Sep 16, 2005 | 11.01 | 11.31 | 11.01 | 11.19 | 3,226,821 | +0.28(+2.58%) |
Sep 15, 2005 | 10.93 | 10.96 | 10.75 | 10.91 | 751,250 | -0.03(-0.23%) |
Sep 14, 2005 | 11.08 | 11.16 | 10.93 | 10.94 | 402,554 | -0.10(-0.95%) |
Sep 13, 2005 | 11.02 | 11.15 | 10.85 | 11.04 | 676,569 | -0.01(-0.07%) |
Sep 12, 2005 | 10.99 | 11.08 | 10.93 | 11.05 | 615,492 | +0.09(+0.85%) |
Sep 09, 2005 | 10.85 | 11.06 | 10.85 | 10.95 | 632,149 | +0.16(+1.50%) |
Sep 08, 2005 | 10.99 | 10.99 | 10.76 | 10.79 | 729,595 | -0.19(-1.77%) |
Sep 07, 2005 | 10.87 | 11.00 | 10.83 | 10.99 | 427,540 | +0.05(+0.49%) |
Sep 06, 2005 | 10.82 | 11.00 | 10.80 | 10.93 | 835,647 | +0.12(+1.13%) |
Sep 02, 2005 | 10.86 | 10.92 | 10.77 | 10.81 | 536,369 | -0.12(-1.09%) |
Sep 01, 2005 | 10.92 | 11.03 | 10.90 | 10.93 | 801,499 | +0.00(+0.03%) |
Aug 31, 2005 | 10.81 | 10.92 | 10.70 | 10.92 | 849,806 | +0.16(+1.51%) |
Aug 30, 2005 | 10.80 | 10.80 | 10.67 | 10.76 | 736,258 | -0.04(-0.37%) |
Aug 29, 2005 | 10.63 | 10.81 | 10.53 | 10.80 | 616,602 | +0.17(+1.59%) |
Aug 26, 2005 | 10.71 | 10.73 | 10.56 | 10.63 | 286,507 | -0.07(-0.67%) |
Aug 25, 2005 | 10.72 | 10.74 | 10.63 | 10.71 | 781,511 | -0.00(-0.03%) |
Aug 24, 2005 | 10.77 | 10.86 | 10.65 | 10.71 | 967,241 | -0.06(-0.60%) |
Aug 23, 2005 | 10.74 | 10.79 | 10.65 | 10.77 | 562,188 | +0.07(+0.64%) |
Aug 22, 2005 | 10.61 | 10.73 | 10.59 | 10.71 | 471,405 | +0.13(+1.26%) |
Aug 19, 2005 | 10.64 | 10.68 | 10.55 | 10.57 | 368,406 | -0.05(-0.44%) |
Aug 18, 2005 | 10.60 | 10.64 | 10.50 | 10.62 | 473,070 | +0.01(+0.10%) |
Aug 17, 2005 | 10.79 | 10.82 | 10.57 | 10.61 | 688,229 | -0.20(-1.87%) |
Aug 16, 2005 | 10.84 | 10.87 | 10.72 | 10.81 | 871,461 | -0.09(-0.79%) |
Aug 15, 2005 | 10.90 | 10.95 | 10.79 | 10.90 | 712,382 | -0.01(-0.07%) |
Aug 12, 2005 | 10.89 | 10.93 | 10.78 | 10.90 | 518,046 | +0.01(+0.13%) |
Aug 11, 2005 | 10.70 | 10.92 | 10.70 | 10.89 | 569,684 | +0.17(+1.61%) |
Aug 10, 2005 | 10.70 | 10.83 | 10.63 | 10.72 | 765,408 | +0.04(+0.34%) |
Aug 09, 2005 | 10.68 | 10.77 | 10.66 | 10.68 | 627,152 | +0.02(+0.20%) |
Aug 08, 2005 | 10.68 | 10.74 | 10.63 | 10.66 | 509,162 | -0.02(-0.20%) |
Aug 05, 2005 | 10.70 | 10.71 | 10.54 | 10.68 | 568,295 | -0.02(-0.20%) |
Aug 04, 2005 | 10.91 | 10.91 | 10.70 | 10.70 | 938,923 | -0.24(-2.21%) |
Aug 03, 2005 | 10.90 | 10.97 | 10.81 | 10.94 | 380,067 | -0.01(-0.07%) |
Aug 02, 2005 | 10.71 | 10.95 | 10.70 | 10.95 | 707,385 | +0.23(+2.12%) |
Aug 01, 2005 | 10.79 | 10.79 | 10.66 | 10.72 | 771,238 | -0.03(-0.27%) |
Jul 29, 2005 | 10.81 | 10.82 | 10.67 | 10.75 | 707,107 | -0.08(-0.76%) |
Jul 28, 2005 | 10.80 | 10.85 | 10.67 | 10.83 | 401,721 | +0.02(+0.17%) |
Jul 27, 2005 | 10.78 | 10.82 | 10.65 | 10.82 | 564,964 | +0.01(+0.13%) |
Jul 26, 2005 | 10.82 | 10.89 | 10.74 | 10.80 | 624,931 | -0.01(-0.07%) |
Jul 25, 2005 | 10.85 | 10.88 | 10.72 | 10.81 | 790,395 | -0.06(-0.56%) |
Jul 22, 2005 | 10.73 | 10.88 | 10.72 | 10.87 | 467,518 | +0.10(+0.97%) |
Jul 21, 2005 | 10.88 | 10.91 | 10.73 | 10.77 | 919,490 | -0.15(-1.35%) |
Jul 20, 2005 | 10.99 | 11.02 | 10.87 | 10.91 | 1,266,242 | -0.08(-0.72%) |
Jul 19, 2005 | 11.31 | 11.31 | 10.88 | 10.99 | 2,159,635 | -0.26(-2.27%) |
Jul 18, 2005 | 11.03 | 11.25 | 10.99 | 11.25 | 1,471,683 | +0.22(+1.99%) |
Jul 15, 2005 | 11.02 | 11.11 | 10.92 | 11.03 | 1,210,439 | +0.03(+0.23%) |
Jul 14, 2005 | 11.11 | 11.14 | 10.99 | 11.00 | 629,650 | +0.01(+0.13%) |
Jul 13, 2005 | 11.10 | 11.15 | 10.92 | 10.99 | 1,427,819 | -0.12(-1.07%) |
Jul 12, 2005 | 11.14 | 11.22 | 10.96 | 11.11 | 1,145,198 | -0.05(-0.42%) |
Jul 11, 2005 | 10.79 | 11.16 | 10.77 | 11.16 | 2,023,044 | +0.37(+3.41%) |
Jul 08, 2005 | 10.52 | 10.83 | 10.47 | 10.79 | 4,141,036 | +0.68(+6.70%) |
Jul 07, 2005 | 10.05 | 10.15 | 9.978 | 10.11 | 1,200,445 | +0.01(+0.11%) |
Jul 06, 2005 | 10.19 | 10.24 | 10.10 | 10.10 | 876,458 | -0.10(-1.02%) |
Jul 05, 2005 | 10.14 | 10.28 | 10.09 | 10.20 | 780,400 | +0.01(+0.11%) |
Jul 01, 2005 | 10.20 | 10.37 | 10.18 | 10.19 | 1,249,584 | +0.02(+0.18%) |
Jun 30, 2005 | 10.34 | 10.40 | 10.18 | 10.18 | 1,346,753 | -0.07(-0.67%) |
Jun 29, 2005 | 10.13 | 10.27 | 10.12 | 10.24 | 1,056,358 | +0.13(+1.32%) |
Jun 28, 2005 | 10.02 | 10.11 | 9.996 | 10.11 | 958,912 | +0.10(+0.97%) |
Jun 27, 2005 | 10.02 | 10.02 | 9.905 | 10.01 | 807,052 | -0.01(-0.07%) |
Jun 24, 2005 | 9.949 | 10.12 | 9.949 | 10.02 | 999,723 | +0.08(+0.76%) |
Jun 23, 2005 | 10.07 | 10.12 | 9.934 | 9.945 | 822,876 | -0.16(-1.57%) |
Jun 22, 2005 | 10.06 | 10.16 | 10.06 | 10.10 | 700,444 | +0.05(+0.47%) |
Jun 21, 2005 | 9.996 | 10.13 | 9.967 | 10.06 | 503,887 | +0.08(+0.83%) |
Jun 20, 2005 | 10.04 | 10.04 | 9.938 | 9.974 | 355,080 | -0.07(-0.68%) |
Jun 17, 2005 | 10.16 | 10.16 | 10.04 | 10.04 | 1,656,026 | -0.02(-0.18%) |
Jun 16, 2005 | 9.815 | 10.06 | 9.779 | 10.06 | 1,253,749 | +0.20(+2.01%) |
Jun 15, 2005 | 9.909 | 9.934 | 9.790 | 9.862 | 937,257 | -0.05(-0.47%) |
Jun 14, 2005 | 9.794 | 9.949 | 9.790 | 9.909 | 1,505,276 | +0.12(+1.21%) |
Jun 13, 2005 | 9.920 | 9.952 | 9.740 | 9.790 | 1,713,494 | -0.13(-1.27%) |
Jun 10, 2005 | 10.04 | 10.06 | 9.913 | 9.916 | 596,613 | -0.13(-1.26%) |
Jun 09, 2005 | 9.978 | 10.06 | 9.916 | 10.04 | 538,034 | +0.03(+0.29%) |
Jun 08, 2005 | 9.949 | 10.05 | 9.942 | 10.01 | 1,034,703 | +0.09(+0.91%) |
Jun 07, 2005 | 9.952 | 10.03 | 9.902 | 9.924 | 776,236 | +0.00(+0.00%) |
Jun 06, 2005 | 9.830 | 9.924 | 9.779 | 9.924 | 894,781 | +0.10(+1.03%) |
Jun 03, 2005 | 9.905 | 9.956 | 9.747 | 9.823 | 743,754 | -0.07(-0.69%) |
Jun 02, 2005 | 9.779 | 9.934 | 9.751 | 9.891 | 1,219,601 | +0.06(+0.59%) |
Jun 01, 2005 | 9.725 | 9.869 | 9.700 | 9.833 | 762,077 | +0.14(+1.45%) |
May 31, 2005 | 9.671 | 9.740 | 9.589 | 9.693 | 1,701,001 | +0.02(+0.19%) |
May 27, 2005 | 9.700 | 9.733 | 9.628 | 9.675 | 674,903 | -0.03(-0.26%) |
May 26, 2005 | 9.707 | 9.776 | 9.610 | 9.700 | 526,652 | +0.04(+0.45%) |
May 25, 2005 | 9.736 | 9.743 | 9.592 | 9.657 | 686,563 | -0.12(-1.25%) |
May 24, 2005 | 9.884 | 9.913 | 9.747 | 9.779 | 931,427 | -0.18(-1.81%) |
May 23, 2005 | 9.924 | 9.974 | 9.859 | 9.960 | 625,486 | +0.06(+0.66%) |
May 20, 2005 | 9.952 | 9.952 | 9.751 | 9.895 | 756,524 | -0.06(-0.58%) |
May 19, 2005 | 9.942 | 9.963 | 9.851 | 9.952 | 877,013 | +0.01(+0.15%) |
May 18, 2005 | 9.715 | 9.949 | 9.675 | 9.938 | 1,624,099 | +0.31(+3.18%) |
May 17, 2005 | 9.610 | 9.639 | 9.509 | 9.632 | 965,575 | -0.02(-0.22%) |
May 16, 2005 | 9.502 | 9.675 | 9.491 | 9.653 | 1,240,145 | +0.17(+1.75%) |
May 13, 2005 | 9.480 | 9.509 | 9.322 | 9.488 | 1,081,067 | +0.02(+0.19%) |
May 12, 2005 | 9.689 | 9.729 | 9.455 | 9.470 | 1,004,720 | -0.20(-2.05%) |
May 11, 2005 | 9.671 | 9.761 | 9.581 | 9.668 | 854,803 | -0.02(-0.19%) |
May 10, 2005 | 9.783 | 9.801 | 9.653 | 9.686 | 1,174,626 | -0.13(-1.36%) |
May 09, 2005 | 9.761 | 9.924 | 9.761 | 9.819 | 1,084,398 | +0.04(+0.41%) |
May 06, 2005 | 9.797 | 9.841 | 9.747 | 9.779 | 1,329,262 | +0.03(+0.33%) |
May 05, 2005 | 9.772 | 9.844 | 9.675 | 9.747 | 1,134,370 | -0.03(-0.26%) |
May 04, 2005 | 9.628 | 9.826 | 9.617 | 9.772 | 3,333,151 | +0.15(+1.61%) |
May 03, 2005 | 9.617 | 9.740 | 9.567 | 9.617 | 1,332,039 | -0.04(-0.37%) |
May 02, 2005 | 9.718 | 9.718 | 9.542 | 9.653 | 2,845,921 | -0.06(-0.63%) |
Apr 29, 2005 | 9.725 | 9.758 | 9.452 | 9.715 | 2,506,387 | +0.05(+0.52%) |
Apr 28, 2005 | 9.787 | 9.797 | 9.607 | 9.664 | 2,229,874 | -0.15(-1.54%) |
Apr 27, 2005 | 9.657 | 9.815 | 9.553 | 9.815 | 2,268,741 | +0.17(+1.72%) |
Apr 26, 2005 | 9.761 | 9.909 | 9.632 | 9.650 | 2,575,238 | -0.11(-1.14%) |
Apr 25, 2005 | 9.797 | 9.815 | 9.632 | 9.761 | 3,282,346 | +0.04(+0.44%) |
Apr 22, 2005 | 9.924 | 9.942 | 9.689 | 9.718 | 3,236,538 | -0.26(-2.63%) |
Apr 21, 2005 | 10.13 | 10.14 | 9.891 | 9.981 | 2,664,633 | -0.09(-0.86%) |
Apr 20, 2005 | 10.46 | 10.46 | 10.04 | 10.07 | 3,392,285 | -0.39(-3.75%) |
Apr 19, 2005 | 10.36 | 10.60 | 10.35 | 10.46 | 2,744,589 | +0.14(+1.33%) |
Apr 18, 2005 | 10.36 | 10.53 | 10.02 | 10.32 | 4,276,239 | -0.03(-0.28%) |
Apr 15, 2005 | 10.43 | 10.55 | 10.30 | 10.35 | 1,949,196 | -0.14(-1.34%) |
Apr 14, 2005 | 10.63 | 10.66 | 10.45 | 10.49 | 1,271,239 | -0.13(-1.19%) |
Apr 13, 2005 | 10.81 | 10.88 | 10.53 | 10.62 | 1,931,706 | -0.16(-1.47%) |
Apr 12, 2005 | 10.64 | 10.83 | 10.55 | 10.78 | 1,094,670 | +0.13(+1.25%) |
Apr 11, 2005 | 10.84 | 10.84 | 10.64 | 10.64 | 1,112,161 | -0.18(-1.63%) |
Apr 08, 2005 | 10.97 | 10.97 | 10.81 | 10.82 | 502,221 | -0.14(-1.28%) |
Apr 07, 2005 | 10.91 | 11.00 | 10.82 | 10.96 | 520,544 | +0.05(+0.43%) |
Apr 06, 2005 | 10.88 | 11.01 | 10.85 | 10.91 | 988,896 | +0.10(+0.97%) |
Apr 05, 2005 | 10.93 | 10.94 | 10.81 | 10.81 | 1,486,953 | -0.10(-0.96%) |
Apr 04, 2005 | 10.86 | 10.93 | 10.81 | 10.91 | 2,064,688 | +0.02(+0.17%) |
Apr 01, 2005 | 10.95 | 11.00 | 10.85 | 10.90 | 2,233,761 | -0.02(-0.17%) |
Mar 31, 2005 | 10.79 | 10.95 | 10.76 | 10.91 | 2,580,235 | -0.01(-0.10%) |
Mar 30, 2005 | 10.95 | 11.03 | 10.86 | 10.92 | 2,626,043 | -0.02(-0.20%) |
Mar 29, 2005 | 11.13 | 11.20 | 10.89 | 10.95 | 1,561,911 | -0.23(-2.03%) |
Mar 28, 2005 | 11.24 | 11.27 | 11.10 | 11.17 | 1,045,531 | -0.05(-0.42%) |
Mar 24, 2005 | 11.28 | 11.36 | 11.22 | 11.22 | 554,692 | -0.05(-0.48%) |
Mar 23, 2005 | 11.51 | 11.51 | 11.26 | 11.27 | 1,173,793 | -0.25(-2.19%) |
Mar 22, 2005 | 11.68 | 11.79 | 11.50 | 11.53 | 1,021,933 | -0.15(-1.30%) |
Mar 21, 2005 | 11.72 | 11.75 | 11.54 | 11.68 | 759,023 | -0.05(-0.40%) |
Mar 18, 2005 | 11.92 | 12.32 | 11.62 | 11.72 | 3,500,836 | +0.10(+0.84%) |
Mar 17, 2005 | 11.51 | 11.79 | 11.41 | 11.63 | 1,423,654 | +0.15(+1.29%) |
Mar 16, 2005 | 11.51 | 11.60 | 11.45 | 11.48 | 1,083,565 | +0.00(+0.03%) |
Mar 15, 2005 | 11.48 | 11.61 | 11.43 | 11.48 | 1,127,985 | +0.10(+0.86%) |
Mar 14, 2005 | 11.39 | 11.50 | 11.33 | 11.38 | 864,520 | +0.02(+0.19%) |
Mar 11, 2005 | 11.44 | 11.48 | 11.30 | 11.36 | 1,544,143 | -0.08(-0.72%) |
Mar 10, 2005 | 11.26 | 11.47 | 11.26 | 11.44 | 1,023,043 | +0.17(+1.53%) |
Mar 09, 2005 | 11.29 | 11.34 | 11.15 | 11.27 | 944,753 | -0.06(-0.54%) |
Mar 08, 2005 | 11.35 | 11.40 | 11.25 | 11.33 | 1,116,325 | -0.02(-0.16%) |
Mar 07, 2005 | 11.27 | 11.35 | 11.21 | 11.35 | 596,613 | +0.05(+0.45%) |
Mar 04, 2005 | 11.35 | 11.45 | 11.26 | 11.30 | 935,314 | +0.04(+0.35%) |
Mar 03, 2005 | 11.24 | 11.32 | 11.08 | 11.26 | 906,441 | +0.03(+0.29%) |
Mar 02, 2005 | 11.17 | 11.31 | 11.06 | 11.22 | 1,521,933 | +0.04(+0.35%) |
Mar 01, 2005 | 10.94 | 11.23 | 10.94 | 11.18 | 1,261,800 | +0.21(+1.94%) |
Feb 28, 2005 | 10.89 | 10.98 | 10.85 | 10.97 | 1,640,756 | +0.03(+0.26%) |
Feb 25, 2005 | 10.77 | 10.98 | 10.76 | 10.94 | 691,560 | +0.21(+1.95%) |
Feb 24, 2005 | 10.62 | 10.76 | 10.58 | 10.73 | 786,508 | +0.08(+0.78%) |
Feb 23, 2005 | 10.76 | 10.84 | 10.58 | 10.65 | 1,522,489 | -0.11(-1.04%) |
Feb 22, 2005 | 10.99 | 11.02 | 10.76 | 10.76 | 1,071,350 | -0.22(-2.03%) |
Feb 18, 2005 | 11.14 | 11.19 | 10.96 | 10.99 | 792,893 | -0.14(-1.26%) |
Feb 17, 2005 | 11.26 | 11.36 | 11.12 | 11.13 | 909,495 | -0.18(-1.59%) |
Feb 16, 2005 | 11.27 | 11.33 | 11.18 | 11.31 | 729,873 | +0.04(+0.32%) |
Feb 15, 2005 | 11.16 | 11.29 | 11.13 | 11.27 | 974,459 | +0.13(+1.16%) |
Feb 14, 2005 | 11.16 | 11.22 | 11.11 | 11.14 | 854,803 | -0.06(-0.55%) |
Feb 11, 2005 | 11.08 | 11.23 | 11.07 | 11.20 | 1,039,423 | +0.09(+0.81%) |
Feb 10, 2005 | 11.03 | 11.12 | 11.03 | 11.11 | 728,207 | +0.07(+0.65%) |
Feb 09, 2005 | 11.27 | 11.32 | 11.00 | 11.04 | 2,259,580 | -0.26(-2.26%) |
Feb 08, 2005 | 11.14 | 11.30 | 11.12 | 11.30 | 1,281,233 | +0.15(+1.39%) |
Feb 07, 2005 | 11.15 | 11.21 | 11.06 | 11.14 | 813,160 | -0.05(-0.42%) |
Feb 04, 2005 | 11.06 | 11.19 | 11.04 | 11.19 | 1,240,978 | +0.12(+1.07%) |
Feb 03, 2005 | 11.14 | 11.14 | 11.02 | 11.07 | 796,502 | -0.06(-0.58%) |
Feb 02, 2005 | 11.24 | 11.24 | 11.10 | 11.13 | 761,244 | -0.13(-1.15%) |
Feb 01, 2005 | 11.20 | 11.34 | 11.13 | 11.26 | 1,477,791 | +0.04(+0.32%) |
Jan 31, 2005 | 10.95 | 11.26 | 10.95 | 11.23 | 1,829,818 | +0.37(+3.38%) |
Jan 28, 2005 | 10.86 | 10.97 | 10.82 | 10.86 | 835,370 | -0.01(-0.10%) |
Jan 27, 2005 | 10.75 | 10.97 | 10.75 | 10.87 | 982,788 | +0.08(+0.70%) |
Jan 26, 2005 | 10.75 | 10.86 | 10.74 | 10.80 | 1,478,624 | +0.05(+0.44%) |
Jan 25, 2005 | 10.84 | 10.98 | 10.73 | 10.75 | 1,482,788 | -0.04(-0.33%) |
Jan 24, 2005 | 10.76 | 10.85 | 10.74 | 10.78 | 1,410,884 | +0.10(+0.91%) |
Jan 21, 2005 | 10.90 | 10.95 | 10.59 | 10.69 | 2,264,577 | -0.10(-0.94%) |
Jan 20, 2005 | 10.95 | 10.97 | 10.66 | 10.79 | 4,234,596 | +0.38(+3.63%) |
Jan 19, 2005 | 10.74 | 10.76 | 10.41 | 10.41 | 1,411,994 | -0.35(-3.28%) |
Jan 18, 2005 | 10.68 | 10.84 | 10.65 | 10.76 | 1,426,986 | +0.07(+0.64%) |
Jan 14, 2005 | 10.57 | 10.72 | 10.54 | 10.69 | 717,102 | +0.17(+1.61%) |
Jan 13, 2005 | 10.66 | 10.73 | 10.51 | 10.53 | 1,031,094 | -0.13(-1.18%) |
Jan 12, 2005 | 10.68 | 10.72 | 10.51 | 10.65 | 1,188,785 | +0.01(+0.14%) |
Jan 11, 2005 | 10.62 | 10.64 | 10.43 | 10.64 | 1,922,544 | +0.02(+0.17%) |
Jan 10, 2005 | 10.62 | 10.67 | 10.54 | 10.62 | 1,247,919 | -0.00(-0.03%) |
Jan 07, 2005 | 10.77 | 10.81 | 10.59 | 10.62 | 1,198,502 | -0.08(-0.71%) |
Jan 06, 2005 | 10.53 | 10.72 | 10.50 | 10.70 | 2,001,667 | +0.11(+1.05%) |
Jan 05, 2005 | 10.77 | 10.91 | 10.59 | 10.59 | 2,129,652 | -0.25(-2.29%) |
Jan 04, 2005 | 11.04 | 11.06 | 10.78 | 10.83 | 1,478,346 | -0.17(-1.51%) |
Jan 03, 2005 | 11.22 | 11.27 | 10.98 | 11.00 | 1,095,225 | -0.16(-1.42%) |
Dec 31, 2004 | 11.20 | 11.30 | 11.12 | 11.16 | 706,552 | +0.01(+0.10%) |
Dec 30, 2004 | 11.11 | 11.22 | 11.11 | 11.15 | 847,030 | +0.01(+0.10%) |
Dec 29, 2004 | 11.20 | 11.29 | 11.08 | 11.14 | 729,873 | -0.10(-0.90%) |
Dec 28, 2004 | 11.10 | 11.40 | 11.10 | 11.24 | 767,074 | +0.14(+1.23%) |
Dec 27, 2004 | 11.11 | 11.19 | 11.05 | 11.10 | 504,164 | -0.03(-0.29%) |
Dec 23, 2004 | 11.05 | 11.17 | 10.97 | 11.13 | 898,945 | +0.10(+0.91%) |
Dec 22, 2004 | 10.95 | 11.12 | 10.95 | 11.03 | 625,764 | +0.02(+0.16%) |
Dec 21, 2004 | 10.97 | 11.09 | 10.86 | 11.01 | 1,008,052 | +0.07(+0.62%) |
Dec 20, 2004 | 11.21 | 11.29 | 10.92 | 10.95 | 1,577,736 | -0.26(-2.35%) |
Dec 17, 2004 | 11.12 | 11.34 | 11.11 | 11.21 | 1,800,668 | +0.06(+0.55%) |
Dec 16, 2004 | 11.19 | 11.19 | 11.02 | 11.15 | 1,073,016 | -0.04(-0.39%) |
Dec 15, 2004 | 11.18 | 11.28 | 11.13 | 11.19 | 1,126,042 | -0.05(-0.42%) |
Dec 14, 2004 | 11.08 | 11.31 | 11.06 | 11.24 | 1,247,641 | +0.18(+1.63%) |
Dec 13, 2004 | 11.09 | 11.09 | 10.93 | 11.06 | 760,689 | +0.06(+0.52%) |
Dec 10, 2004 | 10.81 | 11.03 | 10.79 | 11.00 | 630,483 | +0.13(+1.16%) |
Dec 09, 2004 | 10.77 | 10.89 | 10.69 | 10.87 | 597,446 | +0.09(+0.87%) |
Dec 08, 2004 | 10.70 | 10.82 | 10.68 | 10.78 | 927,818 | +0.08(+0.77%) |
Dec 07, 2004 | 10.87 | 10.89 | 10.70 | 10.70 | 596,335 | -0.17(-1.53%) |
Dec 06, 2004 | 10.88 | 10.93 | 10.76 | 10.86 | 1,173,515 | -0.08(-0.72%) |
Dec 03, 2004 | 10.86 | 10.98 | 10.82 | 10.94 | 981,400 | +0.03(+0.26%) |
Dec 02, 2004 | 10.72 | 10.95 | 10.71 | 10.91 | 1,706,831 | +0.08(+0.73%) |
Dec 01, 2004 | 10.64 | 10.84 | 10.59 | 10.83 | 609,939 | +0.18(+1.69%) |
Nov 30, 2004 | 10.65 | 10.65 | 10.53 | 10.65 | 644,642 | -0.02(-0.17%) |
Nov 29, 2004 | 10.58 | 10.79 | 10.49 | 10.67 | 942,255 | +0.15(+1.47%) |
Nov 26, 2004 | 10.55 | 10.63 | 10.52 | 10.52 | 278,179 | -0.03(-0.31%) |
Nov 24, 2004 | 10.46 | 10.55 | 10.44 | 10.55 | 559,134 | +0.08(+0.72%) |
Nov 23, 2004 | 10.42 | 10.49 | 10.35 | 10.47 | 608,829 | -0.02(-0.17%) |
Nov 22, 2004 | 10.42 | 10.49 | 10.34 | 10.49 | 1,040,534 | +0.09(+0.83%) |
Nov 19, 2004 | 10.75 | 10.77 | 10.39 | 10.41 | 1,132,705 | -0.29(-2.73%) |
Nov 18, 2004 | 10.75 | 10.75 | 10.59 | 10.70 | 1,126,319 | -0.09(-0.80%) |
Nov 17, 2004 | 10.61 | 10.86 | 10.61 | 10.78 | 945,586 | +0.23(+2.18%) |
Nov 16, 2004 | 10.61 | 10.61 | 10.47 | 10.55 | 645,475 | -0.05(-0.51%) |
Nov 15, 2004 | 10.70 | 10.76 | 10.55 | 10.61 | 1,309,273 | -0.09(-0.84%) |
Nov 12, 2004 | 10.62 | 10.70 | 10.52 | 10.70 | 971,128 | +0.09(+0.81%) |
Nov 11, 2004 | 10.44 | 10.62 | 10.37 | 10.61 | 1,076,902 | +0.22(+2.08%) |
Nov 10, 2004 | 10.39 | 10.47 | 10.33 | 10.40 | 1,505,276 | +0.00(+0.03%) |
Nov 09, 2004 | 10.58 | 10.65 | 10.36 | 10.39 | 2,133,261 | -0.22(-2.07%) |
Nov 08, 2004 | 10.63 | 10.68 | 10.51 | 10.61 | 3,977,793 | -0.05(-0.44%) |
Nov 05, 2004 | 10.23 | 10.72 | 10.14 | 10.66 | 3,566,633 | +0.38(+3.68%) |
Nov 04, 2004 | 9.905 | 10.32 | 9.779 | 10.28 | 3,245,144 | +0.37(+3.74%) |
Nov 03, 2004 | 9.743 | 9.960 | 9.743 | 9.909 | 2,328,986 | +0.28(+2.96%) |
Nov 02, 2004 | 9.520 | 9.653 | 9.491 | 9.625 | 1,360,911 | +0.10(+1.10%) |