Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 26.27 | 26.55 | 26.11 | 26.23 | 2,974,561 | +0.15(+0.59%) |
Nov 29, 2005 | 26.48 | 26.62 | 25.90 | 26.07 | 1,867,256 | -0.09(-0.34%) |
Nov 28, 2005 | 26.46 | 26.50 | 25.85 | 26.16 | 2,429,583 | -0.51(-1.91%) |
Nov 25, 2005 | 26.93 | 27.01 | 26.60 | 26.67 | 982,845 | -0.16(-0.59%) |
Nov 23, 2005 | 26.68 | 26.91 | 26.17 | 26.83 | 3,071,299 | +0.15(+0.58%) |
Nov 22, 2005 | 26.17 | 26.71 | 26.00 | 26.68 | 2,309,084 | +0.73(+2.82%) |
Nov 21, 2005 | 25.52 | 25.98 | 25.45 | 25.95 | 2,118,436 | +0.48(+1.90%) |
Nov 18, 2005 | 25.78 | 25.78 | 25.08 | 25.46 | 1,875,365 | -0.05(-0.21%) |
Nov 17, 2005 | 25.88 | 25.96 | 25.30 | 25.52 | 1,950,983 | -0.07(-0.27%) |
Nov 16, 2005 | 25.24 | 25.81 | 24.95 | 25.59 | 3,773,359 | +0.85(+3.43%) |
Nov 15, 2005 | 24.50 | 25.14 | 24.47 | 24.74 | 2,947,406 | +0.08(+0.32%) |
Nov 14, 2005 | 24.65 | 24.83 | 24.35 | 24.66 | 1,800,501 | +0.27(+1.11%) |
Nov 11, 2005 | 24.24 | 24.50 | 23.91 | 24.39 | 2,242,706 | +0.20(+0.83%) |
Nov 10, 2005 | 24.56 | 24.56 | 23.82 | 24.19 | 3,402,434 | -0.53(-2.15%) |
Nov 09, 2005 | 24.66 | 25.39 | 24.26 | 24.72 | 2,442,029 | +0.00(+0.00%) |
Nov 08, 2005 | 24.67 | 25.06 | 24.45 | 24.72 | 1,527,446 | -0.07(-0.28%) |
Nov 07, 2005 | 25.39 | 25.38 | 24.57 | 24.79 | 3,113,917 | -0.59(-2.34%) |
Nov 04, 2005 | 26.03 | 26.03 | 25.16 | 25.38 | 2,662,848 | -0.64(-2.47%) |
Nov 03, 2005 | 25.96 | 26.33 | 25.59 | 26.02 | 3,420,349 | +0.39(+1.53%) |
Nov 02, 2005 | 25.24 | 25.80 | 25.19 | 25.63 | 2,405,634 | +0.41(+1.62%) |
Nov 01, 2005 | 24.84 | 25.43 | 24.61 | 25.22 | 2,893,285 | +0.38(+1.52%) |
Oct 31, 2005 | 24.52 | 24.99 | 24.52 | 24.84 | 2,826,342 | +0.45(+1.83%) |
Oct 28, 2005 | 24.42 | 24.53 | 23.55 | 24.40 | 3,012,652 | +0.10(+0.39%) |
Oct 27, 2005 | 25.06 | 25.17 | 24.18 | 24.30 | 3,483,521 | -0.49(-1.97%) |
Oct 26, 2005 | 24.39 | 25.36 | 24.08 | 24.79 | 6,126,570 | +0.67(+2.79%) |
Oct 25, 2005 | 23.97 | 24.21 | 23.47 | 24.12 | 3,704,718 | +0.66(+2.80%) |
Oct 24, 2005 | 22.52 | 23.69 | 22.51 | 23.46 | 3,935,909 | +0.95(+4.22%) |
Oct 21, 2005 | 22.31 | 22.88 | 22.02 | 22.51 | 3,569,511 | +0.20(+0.88%) |
Oct 20, 2005 | 22.94 | 23.07 | 21.99 | 22.31 | 5,928,944 | -0.57(-2.48%) |
Oct 19, 2005 | 23.29 | 23.29 | 22.01 | 22.88 | 4,629,295 | -0.16(-0.71%) |
Oct 18, 2005 | 23.55 | 23.64 | 22.85 | 23.05 | 4,093,934 | -0.72(-3.01%) |
Oct 17, 2005 | 23.86 | 23.99 | 23.49 | 23.76 | 3,233,095 | +0.24(+1.04%) |
Oct 14, 2005 | 22.73 | 23.52 | 22.39 | 23.52 | 3,852,560 | +0.79(+3.48%) |
Oct 13, 2005 | 23.42 | 23.43 | 22.30 | 22.73 | 3,294,947 | -0.77(-3.29%) |
Oct 12, 2005 | 24.21 | 24.29 | 23.34 | 23.50 | 2,369,993 | -0.76(-3.13%) |
Oct 11, 2005 | 23.68 | 24.33 | 23.66 | 24.26 | 3,207,261 | +0.78(+3.34%) |
Oct 10, 2005 | 23.85 | 24.02 | 23.22 | 23.48 | 2,178,591 | -0.43(-1.82%) |
Oct 07, 2005 | 23.70 | 23.96 | 23.40 | 23.91 | 2,458,623 | +0.58(+2.50%) |
Oct 06, 2005 | 23.79 | 23.86 | 22.97 | 23.33 | 3,742,810 | -0.73(-3.04%) |
Oct 05, 2005 | 24.84 | 24.92 | 23.93 | 24.06 | 3,272,884 | -0.75(-3.01%) |
Oct 04, 2005 | 25.52 | 25.58 | 24.75 | 24.81 | 3,053,573 | -1.23(-4.73%) |
Oct 03, 2005 | 26.51 | 26.78 | 25.90 | 26.04 | 2,328,696 | -0.41(-1.54%) |
Sep 30, 2005 | 26.67 | 26.89 | 26.45 | 26.45 | 1,498,217 | -0.41(-1.54%) |
Sep 29, 2005 | 26.89 | 26.97 | 26.40 | 26.86 | 2,243,461 | +0.08(+0.30%) |
Sep 28, 2005 | 26.09 | 26.80 | 25.93 | 26.78 | 2,780,707 | +0.74(+2.85%) |
Sep 27, 2005 | 26.12 | 26.15 | 25.80 | 26.04 | 1,715,077 | -0.16(-0.61%) |
Sep 26, 2005 | 25.93 | 26.44 | 25.80 | 26.20 | 2,075,630 | +0.24(+0.94%) |
Sep 23, 2005 | 25.95 | 26.62 | 25.90 | 25.95 | 1,915,908 | -0.66(-2.49%) |
Sep 22, 2005 | 27.15 | 27.30 | 26.02 | 26.62 | 3,204,432 | -0.39(-1.43%) |
Sep 21, 2005 | 26.72 | 27.04 | 26.67 | 27.00 | 3,524,253 | +0.54(+2.04%) |
Sep 20, 2005 | 26.67 | 26.69 | 26.00 | 26.46 | 3,632,306 | -0.21(-0.78%) |
Sep 19, 2005 | 26.46 | 30.26 | 26.46 | 26.67 | 5,126,941 | +0.58(+2.22%) |
Sep 16, 2005 | 26.61 | 26.62 | 25.84 | 26.09 | 6,654,576 | -0.63(-2.36%) |
Sep 15, 2005 | 26.90 | 27.09 | 26.62 | 26.72 | 2,098,259 | +0.02(+0.06%) |
Sep 14, 2005 | 26.94 | 27.10 | 26.58 | 26.71 | 2,325,679 | -0.08(-0.32%) |
Sep 13, 2005 | 27.32 | 27.51 | 26.78 | 26.79 | 3,078,088 | -0.49(-1.81%) |
Sep 12, 2005 | 27.95 | 27.95 | 27.10 | 27.28 | 2,442,594 | -0.66(-2.37%) |
Sep 09, 2005 | 27.84 | 28.01 | 27.73 | 27.95 | 3,049,047 | +0.32(+1.15%) |
Sep 08, 2005 | 28.05 | 28.13 | 27.53 | 27.63 | 3,384,331 | -0.33(-1.18%) |
Sep 07, 2005 | 28.42 | 28.46 | 27.73 | 27.96 | 4,640,986 | -0.49(-1.73%) |
Sep 06, 2005 | 28.48 | 28.72 | 28.15 | 28.45 | 2,175,197 | -0.02(-0.06%) |
Sep 02, 2005 | 28.95 | 29.23 | 28.41 | 28.47 | 1,790,318 | -0.83(-2.84%) |
Sep 01, 2005 | 29.18 | 29.64 | 28.98 | 29.30 | 3,450,332 | +0.32(+1.10%) |
Aug 31, 2005 | 28.07 | 29.11 | 28.00 | 28.98 | 4,271,005 | +0.94(+3.37%) |
Aug 30, 2005 | 27.55 | 28.20 | 27.47 | 28.04 | 3,208,769 | +0.51(+1.87%) |
Aug 29, 2005 | 28.34 | 28.37 | 27.25 | 27.52 | 5,275,159 | -0.47(-1.69%) |
Aug 26, 2005 | 27.99 | 28.56 | 27.98 | 27.99 | 1,786,924 | -0.50(-1.75%) |
Aug 25, 2005 | 28.82 | 28.82 | 28.32 | 28.49 | 1,268,535 | -0.33(-1.14%) |
Aug 24, 2005 | 28.65 | 28.99 | 28.38 | 28.82 | 1,872,913 | +0.30(+1.06%) |
Aug 23, 2005 | 28.66 | 28.84 | 28.19 | 28.52 | 1,209,700 | -0.09(-0.31%) |
Aug 22, 2005 | 28.78 | 29.17 | 28.39 | 28.61 | 1,388,279 | -0.10(-0.35%) |
Aug 19, 2005 | 28.48 | 28.95 | 28.39 | 28.71 | 1,563,087 | +0.51(+1.82%) |
Aug 18, 2005 | 28.29 | 28.60 | 27.84 | 28.20 | 2,455,794 | -0.27(-0.93%) |
Aug 17, 2005 | 29.03 | 29.48 | 28.39 | 28.46 | 3,523,876 | -0.65(-2.24%) |
Aug 16, 2005 | 29.59 | 29.59 | 28.99 | 29.11 | 3,177,466 | -0.48(-1.61%) |
Aug 15, 2005 | 29.62 | 29.70 | 29.41 | 29.59 | 2,953,252 | -0.04(-0.14%) |
Aug 12, 2005 | 29.91 | 29.91 | 29.41 | 29.63 | 34,370,944 | -0.05(-0.18%) |
Aug 11, 2005 | 29.42 | 29.96 | 29.38 | 29.69 | 2,196,694 | +0.32(+1.08%) |
Aug 10, 2005 | 28.82 | 29.48 | 28.50 | 29.37 | 2,741,861 | +0.63(+2.18%) |
Aug 09, 2005 | 28.81 | 28.99 | 28.65 | 28.74 | 2,762,604 | -0.02(-0.07%) |
Aug 08, 2005 | 28.64 | 29.38 | 28.64 | 28.76 | 3,122,025 | +0.38(+1.35%) |
Aug 05, 2005 | 28.69 | 28.77 | 28.16 | 28.38 | 4,568,385 | +0.28(+0.98%) |
Aug 04, 2005 | 27.79 | 28.31 | 27.78 | 28.11 | 1,554,035 | +0.14(+0.51%) |
Aug 03, 2005 | 28.22 | 28.30 | 27.85 | 27.96 | 1,970,783 | -0.20(-0.70%) |
Aug 02, 2005 | 27.84 | 28.26 | 27.80 | 28.16 | 3,123,534 | -0.30(-1.04%) |
Aug 01, 2005 | 28.24 | 28.52 | 28.19 | 28.46 | 1,794,655 | +0.33(+1.17%) |
Jul 29, 2005 | 28.60 | 28.64 | 28.04 | 28.13 | 1,049,223 | -0.28(-0.97%) |
Jul 28, 2005 | 28.45 | 28.53 | 28.12 | 28.40 | 2,496,149 | +0.38(+1.34%) |
Jul 27, 2005 | 28.77 | 28.78 | 27.79 | 28.03 | 1,962,674 | -0.61(-2.13%) |
Jul 26, 2005 | 28.77 | 28.82 | 28.19 | 28.64 | 1,133,139 | +0.00(+0.00%) |
Jul 25, 2005 | 28.29 | 28.87 | 28.08 | 28.64 | 1,940,611 | +0.11(+0.37%) |
Jul 22, 2005 | 27.90 | 28.64 | 27.90 | 28.53 | 2,152,379 | +0.80(+2.89%) |
Jul 21, 2005 | 28.32 | 28.32 | 27.36 | 27.73 | 2,096,562 | -0.48(-1.71%) |
Jul 20, 2005 | 28.83 | 28.88 | 28.03 | 28.21 | 2,792,398 | -0.62(-2.15%) |
Jul 19, 2005 | 28.43 | 28.84 | 28.06 | 28.83 | 1,521,412 | +0.61(+2.16%) |
Jul 18, 2005 | 28.19 | 28.26 | 27.97 | 28.22 | 1,476,154 | -0.13(-0.45%) |
Jul 15, 2005 | 28.42 | 28.80 | 28.11 | 28.35 | 1,870,462 | +0.02(+0.07%) |
Jul 14, 2005 | 28.89 | 29.09 | 27.91 | 28.33 | 2,340,010 | -0.49(-1.71%) |
Jul 13, 2005 | 29.26 | 29.32 | 28.64 | 28.82 | 2,319,644 | -0.52(-1.77%) |
Jul 12, 2005 | 29.18 | 29.50 | 29.05 | 29.34 | 1,307,004 | +0.18(+0.60%) |
Jul 11, 2005 | 28.87 | 29.17 | 28.64 | 29.17 | 1,070,155 | +0.30(+1.03%) |
Jul 08, 2005 | 29.33 | 29.52 | 28.69 | 28.87 | 1,516,132 | -0.43(-1.48%) |
Jul 07, 2005 | 28.57 | 29.33 | 28.20 | 29.30 | 3,247,050 | +1.06(+3.74%) |
Jul 06, 2005 | 29.03 | 29.19 | 28.00 | 28.25 | 1,802,952 | -0.55(-1.90%) |
Jul 05, 2005 | 28.56 | 28.89 | 28.26 | 28.80 | 1,600,424 | +0.68(+2.41%) |
Jul 01, 2005 | 27.79 | 28.13 | 27.52 | 28.12 | 2,980,784 | +0.42(+1.51%) |
Jun 30, 2005 | 28.64 | 28.64 | 27.50 | 27.70 | 3,692,272 | -0.67(-2.37%) |
Jun 29, 2005 | 28.32 | 28.91 | 28.23 | 28.37 | 2,042,818 | -0.19(-0.67%) |
Jun 28, 2005 | 29.10 | 29.33 | 28.36 | 28.56 | 1,793,335 | -0.54(-1.84%) |
Jun 27, 2005 | 28.80 | 29.23 | 28.80 | 29.10 | 1,230,631 | +0.43(+1.50%) |
Jun 24, 2005 | 28.63 | 29.01 | 28.46 | 28.67 | 1,804,650 | +0.09(+0.32%) |
Jun 23, 2005 | 28.37 | 29.21 | 28.26 | 28.58 | 1,967,389 | +0.24(+0.84%) |
Jun 22, 2005 | 28.42 | 28.85 | 27.73 | 28.34 | 2,599,299 | +0.20(+0.72%) |
Jun 21, 2005 | 28.70 | 28.80 | 28.01 | 28.14 | 1,656,431 | -0.56(-1.94%) |
Jun 20, 2005 | 28.89 | 29.13 | 28.35 | 28.69 | 2,228,752 | -0.20(-0.68%) |
Jun 17, 2005 | 28.64 | 28.93 | 28.05 | 28.89 | 3,486,727 | +0.77(+2.75%) |
Jun 16, 2005 | 27.79 | 28.13 | 27.73 | 28.12 | 1,560,447 | +0.43(+1.55%) |
Jun 15, 2005 | 27.54 | 27.72 | 27.34 | 27.69 | 1,873,856 | +0.43(+1.60%) |
Jun 14, 2005 | 27.43 | 27.44 | 27.04 | 27.25 | 1,613,059 | +0.08(+0.31%) |
Jun 13, 2005 | 27.27 | 27.43 | 27.06 | 27.17 | 1,824,638 | -0.19(-0.68%) |
Jun 10, 2005 | 27.31 | 27.56 | 27.07 | 27.35 | 1,129,367 | +0.05(+0.17%) |
Jun 09, 2005 | 26.94 | 27.36 | 26.86 | 27.30 | 2,572,899 | +0.54(+2.00%) |
Jun 08, 2005 | 26.81 | 27.31 | 26.68 | 26.77 | 2,589,116 | -0.04(-0.14%) |
Jun 07, 2005 | 26.94 | 27.01 | 26.59 | 26.81 | 2,878,577 | -0.08(-0.30%) |
Jun 06, 2005 | 26.84 | 26.90 | 26.46 | 26.89 | 2,152,379 | +13.53(+101.29%) |
Jun 03, 2005 | 13.25 | 13.39 | 13.20 | 13.36 | 1,560,258 | +0.17(+1.30%) |
Jun 02, 2005 | 13.11 | 13.24 | 13.02 | 13.19 | 2,100,333 | -0.03(-0.20%) |
Jun 01, 2005 | 12.99 | 13.23 | 12.97 | 13.21 | 1,625,127 | +0.25(+1.95%) |
May 31, 2005 | 13.04 | 13.05 | 12.93 | 12.96 | 2,284,381 | -0.18(-1.34%) |
May 27, 2005 | 12.93 | 13.18 | 12.92 | 13.14 | 2,363,582 | +0.21(+1.61%) |
May 26, 2005 | 12.70 | 13.00 | 12.68 | 12.93 | 4,517,848 | +0.27(+2.14%) |
May 25, 2005 | 12.46 | 12.70 | 12.46 | 12.66 | 3,310,976 | +0.17(+1.38%) |
May 24, 2005 | 12.38 | 12.51 | 12.28 | 12.48 | 2,674,728 | +0.27(+2.17%) |
May 23, 2005 | 12.03 | 12.30 | 12.03 | 12.22 | 1,684,717 | +0.19(+1.55%) |
May 20, 2005 | 12.11 | 12.11 | 11.94 | 12.03 | 1,551,584 | -0.07(-0.56%) |
May 19, 2005 | 11.79 | 12.12 | 11.78 | 12.10 | 3,196,323 | +0.31(+2.63%) |
May 18, 2005 | 11.80 | 11.92 | 11.67 | 11.79 | 2,595,905 | +0.09(+0.79%) |
May 17, 2005 | 11.40 | 11.72 | 11.38 | 11.70 | 2,154,265 | +0.27(+2.35%) |
May 16, 2005 | 11.50 | 11.56 | 11.11 | 11.43 | 3,784,296 | -0.10(-0.84%) |
May 13, 2005 | 11.67 | 11.72 | 11.40 | 11.52 | 2,968,149 | -0.06(-0.56%) |
May 12, 2005 | 12.02 | 12.04 | 11.56 | 11.59 | 2,275,329 | -0.43(-3.57%) |
May 11, 2005 | 11.94 | 12.06 | 11.90 | 12.02 | 2,310,781 | +0.08(+0.69%) |
May 10, 2005 | 12.04 | 12.18 | 11.90 | 11.94 | 2,354,908 | -0.12(-1.02%) |
May 09, 2005 | 12.06 | 12.11 | 11.91 | 12.06 | 2,631,734 | +0.30(+2.51%) |
May 06, 2005 | 11.89 | 11.91 | 11.75 | 11.76 | 1,575,721 | -0.06(-0.48%) |
May 05, 2005 | 11.64 | 11.85 | 11.61 | 11.82 | 2,521,607 | +0.23(+1.99%) |
May 04, 2005 | 11.62 | 11.66 | 11.42 | 11.59 | 4,704,913 | -0.03(-0.23%) |
May 03, 2005 | 12.00 | 12.01 | 11.56 | 11.62 | 2,764,867 | -0.45(-3.72%) |
May 02, 2005 | 11.69 | 12.10 | 11.69 | 12.07 | 2,646,442 | +0.26(+2.17%) |
Apr 29, 2005 | 11.93 | 11.99 | 11.68 | 11.81 | 2,514,064 | -0.03(-0.28%) |
Apr 28, 2005 | 11.90 | 11.93 | 11.79 | 11.84 | 2,472,200 | -0.12(-1.01%) |
Apr 27, 2005 | 12.14 | 12.16 | 11.83 | 11.96 | 2,790,513 | -0.23(-1.89%) |
Apr 26, 2005 | 12.24 | 12.37 | 12.18 | 12.20 | 2,644,934 | -0.04(-0.34%) |
Apr 25, 2005 | 12.24 | 12.36 | 12.17 | 12.24 | 1,427,125 | +0.20(+1.64%) |
Apr 22, 2005 | 12.18 | 12.28 | 11.90 | 12.04 | 1,975,497 | -0.16(-1.29%) |
Apr 21, 2005 | 11.86 | 12.20 | 11.81 | 12.20 | 1,989,829 | +0.34(+2.85%) |
Apr 20, 2005 | 12.16 | 12.30 | 11.83 | 11.86 | 2,244,403 | -0.21(-1.70%) |
Apr 19, 2005 | 11.93 | 12.09 | 11.92 | 12.06 | 2,356,416 | +0.22(+1.85%) |
Apr 18, 2005 | 11.76 | 11.91 | 11.55 | 11.85 | 3,114,859 | +0.02(+0.17%) |
Apr 15, 2005 | 12.24 | 12.26 | 11.73 | 11.83 | 4,465,047 | -0.45(-3.67%) |
Apr 14, 2005 | 12.51 | 12.63 | 12.09 | 12.28 | 5,884,630 | -0.23(-1.85%) |
Apr 13, 2005 | 12.56 | 12.81 | 12.48 | 12.51 | 6,735,097 | -0.44(-3.43%) |
Apr 12, 2005 | 13.30 | 13.30 | 12.89 | 12.95 | 2,628,339 | -0.34(-2.57%) |
Apr 11, 2005 | 13.24 | 13.38 | 13.11 | 13.29 | 2,092,036 | +0.05(+0.41%) |
Apr 08, 2005 | 13.46 | 13.54 | 13.23 | 13.24 | 2,392,622 | -0.24(-1.80%) |
Apr 07, 2005 | 13.68 | 13.73 | 13.33 | 13.48 | 3,063,945 | -0.05(-0.39%) |
Apr 06, 2005 | 13.34 | 13.58 | 13.28 | 13.54 | 2,781,838 | +0.20(+1.53%) |
Apr 05, 2005 | 13.51 | 13.64 | 13.30 | 13.33 | 2,122,962 | -0.17(-1.29%) |
Apr 04, 2005 | 13.50 | 13.60 | 13.25 | 13.51 | 4,087,900 | +0.06(+0.41%) |
Apr 01, 2005 | 13.16 | 13.47 | 13.14 | 13.45 | 2,987,384 | +0.36(+2.76%) |
Mar 31, 2005 | 13.09 | 13.16 | 13.04 | 13.09 | 2,902,903 | +0.18(+1.39%) |
Mar 30, 2005 | 12.91 | 12.99 | 12.62 | 12.91 | 3,380,748 | +0.12(+0.91%) |
Mar 29, 2005 | 13.13 | 13.26 | 12.77 | 12.79 | 3,702,455 | -0.42(-3.16%) |
Mar 28, 2005 | 13.20 | 13.27 | 13.07 | 13.21 | 2,167,842 | +0.01(+0.09%) |
Mar 24, 2005 | 13.31 | 13.35 | 13.06 | 13.20 | 2,376,782 | -0.04(-0.30%) |
Mar 23, 2005 | 13.42 | 13.42 | 13.14 | 13.24 | 3,081,670 | -0.23(-1.67%) |
Mar 22, 2005 | 13.67 | 13.85 | 13.42 | 13.46 | 2,619,288 | -0.17(-1.24%) |
Mar 21, 2005 | 13.70 | 13.71 | 13.42 | 13.63 | 1,972,857 | -0.07(-0.51%) |
Mar 18, 2005 | 13.61 | 13.75 | 13.55 | 13.70 | 2,354,530 | +0.10(+0.71%) |
Mar 17, 2005 | 13.21 | 13.66 | 13.19 | 13.61 | 3,247,615 | +0.49(+3.77%) |
Mar 16, 2005 | 13.10 | 13.36 | 13.07 | 13.11 | 2,253,832 | -0.01(-0.09%) |
Mar 15, 2005 | 13.39 | 13.40 | 13.01 | 13.12 | 2,029,806 | -0.16(-1.17%) |
Mar 14, 2005 | 13.24 | 13.32 | 12.95 | 13.28 | 2,969,281 | +0.08(+0.63%) |
Mar 11, 2005 | 13.11 | 13.44 | 13.08 | 13.20 | 2,822,193 | +0.09(+0.67%) |
Mar 10, 2005 | 13.31 | 13.31 | 12.85 | 13.11 | 4,455,995 | -0.20(-1.49%) |
Mar 09, 2005 | 13.93 | 13.97 | 13.26 | 13.31 | 4,229,707 | -0.57(-4.13%) |
Mar 08, 2005 | 13.54 | 13.91 | 13.51 | 13.88 | 3,616,088 | +0.37(+2.76%) |
Mar 07, 2005 | 13.44 | 13.57 | 13.30 | 13.51 | 2,647,574 | +0.07(+0.55%) |
Mar 04, 2005 | 13.26 | 13.47 | 13.09 | 13.43 | 2,445,046 | +0.21(+1.59%) |
Mar 03, 2005 | 13.14 | 13.28 | 13.13 | 13.22 | 3,848,788 | +0.23(+1.74%) |
Mar 02, 2005 | 12.91 | 13.01 | 12.89 | 13.00 | 3,805,416 | +0.08(+0.64%) |
Mar 01, 2005 | 13.26 | 13.28 | 12.81 | 12.91 | 2,993,795 | -0.35(-2.63%) |
Feb 28, 2005 | 13.19 | 13.36 | 12.85 | 13.26 | 2,434,863 | +0.12(+0.90%) |
Feb 25, 2005 | 13.05 | 13.29 | 13.03 | 13.14 | 2,199,146 | +0.07(+0.56%) |
Feb 24, 2005 | 12.94 | 13.08 | 12.79 | 13.07 | 1,504,817 | +0.18(+1.39%) |
Feb 23, 2005 | 12.77 | 12.92 | 12.62 | 12.89 | 1,640,213 | +0.12(+0.93%) |
Feb 22, 2005 | 12.91 | 13.11 | 12.68 | 12.77 | 1,905,348 | +0.05(+0.36%) |
Feb 18, 2005 | 12.59 | 12.87 | 12.59 | 12.73 | 1,482,566 | +0.18(+1.45%) |
Feb 17, 2005 | 12.65 | 12.72 | 12.50 | 12.55 | 1,960,411 | -0.09(-0.73%) |
Feb 16, 2005 | 12.27 | 12.64 | 12.22 | 12.64 | 1,954,377 | +0.37(+3.03%) |
Feb 15, 2005 | 12.24 | 12.38 | 12.18 | 12.27 | 1,103,910 | +0.00(+0.00%) |
Feb 14, 2005 | 12.39 | 12.45 | 12.24 | 12.27 | 2,337,559 | -0.09(-0.70%) |
Feb 11, 2005 | 12.31 | 12.45 | 12.22 | 12.35 | 1,244,586 | +0.03(+0.24%) |
Feb 10, 2005 | 12.05 | 12.34 | 11.97 | 12.32 | 1,668,122 | +0.34(+2.83%) |
Feb 09, 2005 | 12.05 | 12.24 | 11.92 | 11.98 | 1,636,819 | -0.09(-0.75%) |
Feb 08, 2005 | 11.96 | 12.09 | 11.87 | 12.07 | 1,029,612 | +0.11(+0.94%) |
Feb 07, 2005 | 12.06 | 12.14 | 11.88 | 11.96 | 2,069,407 | -0.15(-1.26%) |
Feb 04, 2005 | 12.20 | 12.20 | 12.05 | 12.11 | 1,662,465 | -0.04(-0.29%) |
Feb 03, 2005 | 11.87 | 12.15 | 11.80 | 12.15 | 3,338,885 | +0.09(+0.71%) |
Feb 02, 2005 | 12.03 | 12.13 | 12.01 | 12.06 | 2,088,641 | +0.04(+0.30%) |
Feb 01, 2005 | 11.87 | 12.13 | 11.85 | 12.03 | 4,763,748 | +0.19(+1.62%) |
Jan 31, 2005 | 11.77 | 11.89 | 11.64 | 11.84 | 3,151,066 | +0.03(+0.25%) |
Jan 28, 2005 | 11.81 | 11.93 | 11.61 | 11.81 | 6,183,707 | +0.60(+5.40%) |
Jan 27, 2005 | 11.18 | 11.27 | 11.14 | 11.20 | 1,518,395 | +0.02(+0.21%) |
Jan 26, 2005 | 11.11 | 11.20 | 11.10 | 11.18 | 1,682,077 | +0.10(+0.95%) |
Jan 25, 2005 | 11.11 | 11.16 | 11.02 | 11.07 | 1,776,363 | -0.04(-0.33%) |
Jan 24, 2005 | 11.09 | 11.20 | 11.08 | 11.11 | 1,415,811 | +0.09(+0.84%) |
Jan 21, 2005 | 10.95 | 11.10 | 10.95 | 11.02 | 1,605,893 | +0.12(+1.09%) |
Jan 20, 2005 | 10.86 | 10.97 | 10.78 | 10.90 | 1,573,835 | -0.06(-0.53%) |
Jan 19, 2005 | 10.90 | 11.06 | 10.88 | 10.96 | 1,600,613 | +0.03(+0.24%) |
Jan 18, 2005 | 11.00 | 11.02 | 10.85 | 10.93 | 2,400,165 | +0.05(+0.48%) |
Jan 14, 2005 | 10.81 | 10.92 | 10.76 | 10.88 | 1,295,878 | +0.07(+0.63%) |
Jan 13, 2005 | 10.73 | 10.90 | 10.67 | 10.81 | 1,863,862 | +0.13(+1.23%) |
Jan 12, 2005 | 10.42 | 10.74 | 10.39 | 10.68 | 2,560,830 | +0.27(+2.61%) |
Jan 11, 2005 | 10.44 | 10.47 | 10.35 | 10.41 | 1,949,097 | -0.02(-0.23%) |
Jan 10, 2005 | 10.61 | 10.61 | 10.40 | 10.43 | 2,465,035 | +0.11(+1.03%) |
Jan 07, 2005 | 10.45 | 10.45 | 10.19 | 10.33 | 1,311,341 | -0.12(-1.15%) |
Jan 06, 2005 | 10.09 | 10.60 | 10.03 | 10.45 | 3,977,395 | +0.36(+3.55%) |
Jan 05, 2005 | 10.21 | 10.27 | 10.02 | 10.09 | 1,364,141 | -0.12(-1.18%) |
Jan 04, 2005 | 10.27 | 10.38 | 10.20 | 10.21 | 2,381,685 | +0.05(+0.47%) |
Jan 03, 2005 | 10.64 | 10.64 | 10.10 | 10.16 | 3,575,733 | -0.50(-4.72%) |
Dec 31, 2004 | 10.65 | 10.73 | 10.64 | 10.67 | 626,818 | -0.01(-0.14%) |
Dec 30, 2004 | 10.65 | 10.69 | 10.57 | 10.68 | 939,851 | +0.03(+0.26%) |
Dec 29, 2004 | 10.61 | 10.67 | 10.55 | 10.65 | 972,662 | +0.05(+0.44%) |
Dec 28, 2004 | 10.54 | 10.64 | 10.53 | 10.61 | 792,009 | +0.10(+0.97%) |
Dec 27, 2004 | 10.43 | 10.57 | 10.42 | 10.50 | 1,194,425 | -0.15(-1.43%) |
Dec 23, 2004 | 10.59 | 10.70 | 10.58 | 10.66 | 896,479 | +0.07(+0.70%) |
Dec 22, 2004 | 10.83 | 10.86 | 10.53 | 10.58 | 1,676,419 | -0.20(-1.86%) |
Dec 21, 2004 | 10.69 | 10.80 | 10.67 | 10.78 | 1,197,065 | +0.11(+1.02%) |
Dec 20, 2004 | 10.57 | 10.71 | 10.56 | 10.67 | 1,082,790 | +0.08(+0.76%) |
Dec 17, 2004 | 10.59 | 10.64 | 10.57 | 10.59 | 1,508,212 | -0.05(-0.45%) |
Dec 16, 2004 | 10.74 | 10.76 | 10.64 | 10.64 | 1,272,118 | -0.12(-1.13%) |
Dec 15, 2004 | 10.57 | 10.78 | 10.57 | 10.76 | 1,720,169 | +0.21(+2.04%) |
Dec 14, 2004 | 10.57 | 10.60 | 10.49 | 10.55 | 1,133,327 | +0.00(+0.01%) |
Dec 13, 2004 | 10.42 | 10.55 | 10.39 | 10.55 | 910,056 | +0.15(+1.47%) |
Dec 10, 2004 | 10.43 | 10.51 | 10.37 | 10.39 | 1,642,476 | -0.02(-0.22%) |
Dec 09, 2004 | 10.43 | 10.47 | 10.30 | 10.42 | 1,795,221 | +0.01(+0.12%) |
Dec 08, 2004 | 10.23 | 10.45 | 10.09 | 10.40 | 2,388,474 | +0.12(+1.19%) |
Dec 07, 2004 | 10.43 | 10.47 | 10.24 | 10.28 | 1,470,120 | -0.15(-1.42%) |
Dec 06, 2004 | 10.65 | 10.70 | 10.43 | 10.43 | 2,520,475 | -0.17(-1.64%) |
Dec 03, 2004 | 10.46 | 10.64 | 10.40 | 10.60 | 2,401,297 | +0.14(+1.38%) |
Dec 02, 2004 | 10.90 | 10.91 | 10.39 | 10.46 | 3,984,561 | -0.50(-4.60%) |