Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 14.02 | 14.62 | 13.90 | 14.62 | 773,615 | +0.56(+4.00%) |
Aug 30, 2005 | 13.99 | 14.15 | 13.89 | 14.06 | 234,130 | -0.03(-0.22%) |
Aug 29, 2005 | 14.08 | 14.20 | 13.99 | 14.09 | 249,091 | +0.00(+0.03%) |
Aug 26, 2005 | 14.09 | 14.25 | 13.93 | 14.08 | 313,345 | -0.01(-0.05%) |
Aug 25, 2005 | 14.06 | 14.33 | 14.03 | 14.09 | 204,250 | -0.05(-0.36%) |
Aug 24, 2005 | 14.08 | 14.34 | 13.93 | 14.14 | 407,944 | +0.01(+0.06%) |
Aug 23, 2005 | 14.05 | 14.29 | 14.05 | 14.13 | 400,091 | +0.02(+0.14%) |
Aug 22, 2005 | 13.87 | 14.22 | 13.87 | 14.12 | 306,236 | +0.24(+1.71%) |
Aug 19, 2005 | 13.79 | 14.08 | 13.79 | 13.88 | 366,861 | +0.05(+0.39%) |
Aug 18, 2005 | 14.01 | 14.14 | 13.77 | 13.82 | 389,699 | -0.26(-1.85%) |
Aug 17, 2005 | 14.03 | 14.16 | 13.89 | 14.08 | 238,191 | +0.00(+0.00%) |
Aug 16, 2005 | 14.17 | 14.23 | 14.01 | 14.08 | 410,395 | -0.12(-0.85%) |
Aug 15, 2005 | 14.19 | 14.48 | 14.12 | 14.20 | 571,501 | -0.08(-0.57%) |
Aug 12, 2005 | 14.25 | 14.43 | 14.09 | 14.29 | 499,951 | -0.07(-0.49%) |
Aug 11, 2005 | 14.20 | 14.71 | 14.20 | 14.36 | 464,760 | +0.02(+0.14%) |
Aug 10, 2005 | 14.00 | 14.45 | 14.00 | 14.34 | 629,216 | -0.01(-0.08%) |
Aug 09, 2005 | 14.36 | 14.62 | 14.22 | 14.35 | 665,686 | -0.01(-0.05%) |
Aug 08, 2005 | 14.29 | 14.41 | 14.26 | 14.36 | 1,359,158 | +0.03(+0.19%) |
Aug 05, 2005 | 14.62 | 14.62 | 14.27 | 14.33 | 540,026 | -0.32(-2.20%) |
Aug 04, 2005 | 14.86 | 14.97 | 14.51 | 14.65 | 486,255 | -0.28(-1.87%) |
Aug 03, 2005 | 15.12 | 15.29 | 14.87 | 14.93 | 929,579 | -0.21(-1.41%) |
Aug 02, 2005 | 14.78 | 15.28 | 14.78 | 15.14 | 982,580 | +0.40(+2.68%) |
Aug 01, 2005 | 14.15 | 14.97 | 14.15 | 14.75 | 1,362,846 | +0.54(+3.82%) |
Jul 29, 2005 | 14.13 | 14.55 | 14.13 | 14.20 | 568,171 | -0.02(-0.11%) |
Jul 28, 2005 | 14.41 | 15.03 | 14.19 | 14.22 | 842,446 | -0.10(-0.68%) |
Jul 27, 2005 | 14.20 | 14.36 | 14.15 | 14.32 | 307,971 | +0.14(+0.96%) |
Jul 26, 2005 | 14.29 | 14.34 | 13.88 | 14.18 | 846,013 | -0.10(-0.68%) |
Jul 25, 2005 | 14.36 | 14.48 | 14.05 | 14.28 | 1,077,267 | +0.05(+0.35%) |
Jul 22, 2005 | 13.95 | 14.28 | 13.91 | 14.23 | 448,525 | +0.31(+2.26%) |
Jul 21, 2005 | 14.13 | 14.13 | 13.80 | 13.91 | 392,573 | -0.22(-1.54%) |
Jul 20, 2005 | 13.64 | 14.14 | 13.58 | 14.13 | 370,451 | +0.48(+3.52%) |
Jul 19, 2005 | 13.46 | 13.77 | 13.24 | 13.65 | 399,112 | +0.23(+1.74%) |
Jul 18, 2005 | 13.70 | 13.70 | 13.40 | 13.42 | 309,265 | -0.26(-1.87%) |
Jul 15, 2005 | 13.42 | 13.71 | 13.42 | 13.67 | 240,576 | +0.16(+1.15%) |
Jul 14, 2005 | 13.57 | 13.66 | 13.50 | 13.52 | 369,977 | +0.06(+0.45%) |
Jul 13, 2005 | 13.29 | 13.53 | 13.26 | 13.46 | 483,275 | +0.18(+1.33%) |
Jul 12, 2005 | 13.27 | 13.39 | 13.18 | 13.28 | 326,994 | -0.01(-0.06%) |
Jul 11, 2005 | 13.25 | 13.29 | 13.21 | 13.29 | 627,187 | +0.03(+0.21%) |
Jul 08, 2005 | 13.00 | 13.30 | 12.93 | 13.26 | 408,663 | +0.29(+2.21%) |
Jul 07, 2005 | 13.02 | 13.06 | 12.80 | 12.97 | 589,875 | -0.12(-0.92%) |
Jul 06, 2005 | 13.11 | 13.23 | 13.01 | 13.09 | 325,693 | -0.12(-0.91%) |
Jul 05, 2005 | 13.11 | 13.23 | 12.60 | 13.22 | 734,032 | +0.22(+1.70%) |
Jul 01, 2005 | 12.89 | 12.99 | 12.89 | 12.99 | 288,664 | +0.13(+1.03%) |
Jun 30, 2005 | 12.72 | 13.03 | 12.72 | 12.86 | 502,773 | +0.12(+0.94%) |
Jun 29, 2005 | 12.50 | 12.75 | 12.50 | 12.74 | 435,744 | +0.15(+1.20%) |
Jun 28, 2005 | 12.17 | 12.59 | 12.05 | 12.59 | 306,724 | +0.42(+3.44%) |
Jun 27, 2005 | 12.02 | 12.17 | 11.97 | 12.17 | 484,536 | +0.14(+1.16%) |
Jun 24, 2005 | 12.29 | 12.34 | 11.95 | 12.03 | 1,849,264 | -0.25(-2.02%) |
Jun 23, 2005 | 12.58 | 12.61 | 12.26 | 12.28 | 392,423 | -0.37(-2.91%) |
Jun 22, 2005 | 12.66 | 12.66 | 12.53 | 12.65 | 496,291 | +0.08(+0.65%) |
Jun 21, 2005 | 12.42 | 12.57 | 12.37 | 12.57 | 441,780 | +0.07(+0.53%) |
Jun 20, 2005 | 12.68 | 12.77 | 12.46 | 12.50 | 364,652 | -0.30(-2.33%) |
Jun 17, 2005 | 12.77 | 12.90 | 12.72 | 12.80 | 806,641 | -0.00(-0.03%) |
Jun 16, 2005 | 12.68 | 12.80 | 12.60 | 12.80 | 234,771 | +0.16(+1.29%) |
Jun 15, 2005 | 12.69 | 12.70 | 12.54 | 12.64 | 721,467 | -0.02(-0.12%) |
Jun 14, 2005 | 12.70 | 12.70 | 12.57 | 12.66 | 320,190 | -0.01(-0.06%) |
Jun 13, 2005 | 12.54 | 12.75 | 12.54 | 12.66 | 411,810 | +0.00(+0.00%) |
Jun 10, 2005 | 12.56 | 12.68 | 12.42 | 12.66 | 190,142 | +0.15(+1.21%) |
Jun 09, 2005 | 12.60 | 12.62 | 12.47 | 12.51 | 396,668 | -0.11(-0.86%) |
Jun 08, 2005 | 12.51 | 12.69 | 12.42 | 12.62 | 206,302 | +0.14(+1.15%) |
Jun 07, 2005 | 12.54 | 12.86 | 12.45 | 12.48 | 356,959 | -0.03(-0.22%) |
Jun 06, 2005 | 12.42 | 12.56 | 12.31 | 12.51 | 378,745 | +0.14(+1.16%) |
Jun 03, 2005 | 12.64 | 12.71 | 12.36 | 12.36 | 265,197 | -0.32(-2.51%) |
Jun 02, 2005 | 12.59 | 12.80 | 12.59 | 12.68 | 213,823 | -0.07(-0.52%) |
Jun 01, 2005 | 12.61 | 12.88 | 12.61 | 12.75 | 371,972 | +0.03(+0.27%) |
May 31, 2005 | 12.54 | 12.77 | 12.43 | 12.71 | 276,316 | +0.27(+2.18%) |
May 27, 2005 | 12.78 | 12.78 | 12.37 | 12.44 | 340,167 | -0.26(-2.02%) |
May 26, 2005 | 12.42 | 12.70 | 12.42 | 12.70 | 456,076 | +0.31(+2.51%) |
May 25, 2005 | 12.18 | 12.42 | 12.18 | 12.38 | 308,252 | +0.15(+1.24%) |
May 24, 2005 | 12.26 | 12.34 | 12.13 | 12.23 | 292,530 | -0.15(-1.19%) |
May 23, 2005 | 12.14 | 12.42 | 12.03 | 12.38 | 306,597 | +0.25(+2.05%) |
May 20, 2005 | 12.09 | 12.16 | 11.95 | 12.13 | 200,946 | +0.05(+0.42%) |
May 19, 2005 | 11.99 | 12.28 | 11.99 | 12.08 | 402,578 | -0.00(-0.03%) |
May 18, 2005 | 12.00 | 12.35 | 11.84 | 12.09 | 1,040,222 | +0.07(+0.58%) |
May 17, 2005 | 11.96 | 12.04 | 11.73 | 12.02 | 1,107,164 | -0.02(-0.16%) |
May 16, 2005 | 11.92 | 12.15 | 11.87 | 12.04 | 313,827 | +0.10(+0.81%) |
May 13, 2005 | 11.93 | 12.03 | 11.80 | 11.94 | 339,528 | -0.01(-0.10%) |
May 12, 2005 | 11.93 | 12.01 | 11.84 | 11.95 | 522,578 | +0.09(+0.75%) |
May 11, 2005 | 11.78 | 11.88 | 11.66 | 11.86 | 290,102 | +0.00(+0.00%) |
May 10, 2005 | 11.84 | 12.04 | 11.63 | 11.86 | 399,746 | -0.10(-0.88%) |
May 09, 2005 | 11.88 | 12.09 | 11.75 | 11.97 | 384,330 | +0.05(+0.39%) |
May 06, 2005 | 12.06 | 12.06 | 11.78 | 11.92 | 246,790 | +0.04(+0.29%) |
May 05, 2005 | 12.05 | 12.05 | 11.42 | 11.88 | 302,193 | -0.26(-2.11%) |
May 04, 2005 | 11.83 | 12.18 | 11.78 | 12.14 | 320,520 | +0.45(+3.82%) |
May 03, 2005 | 12.01 | 12.03 | 11.51 | 11.69 | 745,488 | -0.33(-2.77%) |
May 02, 2005 | 11.97 | 12.04 | 11.89 | 12.03 | 658,273 | +0.17(+1.47%) |
Apr 29, 2005 | 11.52 | 11.93 | 11.15 | 11.85 | 848,774 | +0.50(+4.44%) |
Apr 28, 2005 | 11.66 | 11.66 | 11.35 | 11.35 | 872,181 | -0.25(-2.17%) |
Apr 27, 2005 | 11.72 | 11.75 | 11.56 | 11.60 | 570,857 | -0.11(-0.93%) |
Apr 26, 2005 | 11.92 | 11.93 | 11.71 | 11.71 | 339,219 | -0.19(-1.57%) |
Apr 25, 2005 | 11.85 | 11.93 | 11.72 | 11.90 | 361,825 | +0.25(+2.13%) |
Apr 22, 2005 | 11.97 | 12.03 | 11.64 | 11.65 | 659,219 | -0.42(-3.44%) |
Apr 21, 2005 | 11.83 | 12.12 | 11.73 | 12.06 | 629,744 | +0.41(+3.50%) |
Apr 20, 2005 | 11.83 | 12.00 | 11.57 | 11.66 | 485,871 | -0.11(-0.92%) |
Apr 19, 2005 | 11.80 | 11.90 | 11.55 | 11.76 | 468,677 | +0.22(+1.92%) |
Apr 18, 2005 | 11.24 | 11.60 | 11.11 | 11.54 | 980,270 | +0.31(+2.73%) |
Apr 15, 2005 | 11.42 | 11.47 | 11.05 | 11.24 | 646,623 | -0.21(-1.83%) |
Apr 14, 2005 | 11.58 | 11.67 | 11.34 | 11.45 | 687,866 | -0.16(-1.37%) |
Apr 13, 2005 | 11.90 | 12.00 | 11.54 | 11.60 | 721,158 | -0.36(-3.02%) |
Apr 12, 2005 | 11.40 | 12.00 | 11.40 | 11.97 | 599,579 | +0.54(+4.68%) |
Apr 11, 2005 | 11.67 | 11.69 | 11.36 | 11.43 | 422,648 | -0.22(-1.87%) |
Apr 08, 2005 | 11.64 | 11.76 | 11.62 | 11.65 | 394,800 | -0.05(-0.46%) |
Apr 07, 2005 | 11.62 | 11.73 | 11.53 | 11.70 | 616,641 | +0.14(+1.17%) |
Apr 06, 2005 | 11.55 | 11.71 | 11.54 | 11.57 | 492,956 | +0.10(+0.85%) |
Apr 05, 2005 | 11.54 | 11.60 | 11.45 | 11.47 | 201,168 | -0.04(-0.34%) |
Apr 04, 2005 | 11.54 | 11.59 | 11.25 | 11.51 | 295,958 | -0.03(-0.30%) |
Apr 01, 2005 | 11.67 | 11.78 | 11.52 | 11.54 | 312,566 | -0.13(-1.10%) |
Mar 31, 2005 | 11.62 | 11.69 | 11.52 | 11.67 | 327,804 | -0.01(-0.10%) |
Mar 30, 2005 | 11.50 | 11.69 | 11.50 | 11.68 | 278,558 | +0.26(+2.24%) |
Mar 29, 2005 | 11.69 | 11.73 | 11.35 | 11.43 | 473,651 | -0.29(-2.52%) |
Mar 28, 2005 | 11.59 | 11.78 | 11.58 | 11.72 | 385,696 | +0.11(+0.94%) |
Mar 24, 2005 | 11.78 | 11.78 | 11.61 | 11.61 | 202,913 | -0.05(-0.43%) |
Mar 23, 2005 | 11.64 | 11.78 | 11.63 | 11.66 | 501,240 | -0.05(-0.46%) |
Mar 22, 2005 | 11.72 | 11.78 | 11.64 | 11.72 | 178,938 | -0.03(-0.30%) |
Mar 21, 2005 | 11.74 | 11.87 | 11.60 | 11.75 | 272,360 | +0.02(+0.13%) |
Mar 18, 2005 | 11.63 | 11.78 | 11.61 | 11.74 | 763,440 | +0.03(+0.30%) |
Mar 17, 2005 | 11.50 | 11.81 | 11.36 | 11.70 | 533,147 | +0.22(+1.89%) |
Mar 16, 2005 | 11.73 | 11.73 | 11.32 | 11.48 | 634,108 | -0.14(-1.20%) |
Mar 15, 2005 | 12.15 | 12.19 | 11.58 | 11.62 | 807,884 | -0.41(-3.42%) |
Mar 14, 2005 | 12.06 | 12.26 | 11.90 | 12.04 | 465,767 | -0.07(-0.58%) |
Mar 11, 2005 | 12.07 | 12.33 | 11.99 | 12.11 | 215,477 | -0.02(-0.13%) |
Mar 10, 2005 | 12.00 | 12.34 | 12.00 | 12.12 | 369,415 | +0.08(+0.68%) |
Mar 09, 2005 | 12.36 | 12.36 | 12.00 | 12.04 | 437,391 | -0.36(-2.88%) |
Mar 08, 2005 | 12.49 | 12.53 | 12.28 | 12.40 | 357,062 | -0.03(-0.25%) |
Mar 07, 2005 | 12.43 | 12.55 | 12.40 | 12.43 | 317,198 | -0.00(-0.03%) |
Mar 04, 2005 | 12.45 | 12.46 | 12.30 | 12.43 | 336,672 | +0.14(+1.14%) |
Mar 03, 2005 | 12.49 | 12.59 | 12.24 | 12.29 | 470,069 | -0.18(-1.43%) |
Mar 02, 2005 | 12.21 | 12.63 | 12.21 | 12.47 | 740,287 | +0.16(+1.32%) |
Mar 01, 2005 | 12.23 | 12.35 | 12.03 | 12.31 | 837,230 | +0.05(+0.38%) |
Feb 28, 2005 | 11.91 | 12.42 | 11.91 | 12.26 | 914,695 | +0.19(+1.61%) |
Feb 25, 2005 | 11.95 | 12.18 | 11.79 | 12.07 | 774,914 | +0.16(+1.37%) |
Feb 24, 2005 | 12.04 | 12.04 | 11.79 | 11.90 | 1,069,942 | -0.12(-1.00%) |
Feb 23, 2005 | 12.19 | 12.33 | 11.93 | 12.02 | 676,065 | -0.18(-1.46%) |
Feb 22, 2005 | 12.27 | 12.33 | 12.02 | 12.20 | 875,836 | -0.19(-1.50%) |
Feb 18, 2005 | 12.31 | 12.51 | 11.91 | 12.39 | 686,304 | +0.11(+0.92%) |
Feb 17, 2005 | 13.15 | 13.15 | 11.95 | 12.28 | 1,509,611 | -1.00(-7.57%) |
Feb 16, 2005 | 13.12 | 13.45 | 12.94 | 13.28 | 383,712 | +0.17(+1.27%) |
Feb 15, 2005 | 13.10 | 13.19 | 13.01 | 13.11 | 667,204 | +0.10(+0.75%) |
Feb 14, 2005 | 13.09 | 13.13 | 12.98 | 13.02 | 437,316 | -0.02(-0.15%) |
Feb 11, 2005 | 12.80 | 13.16 | 12.61 | 13.04 | 285,888 | +0.22(+1.73%) |
Feb 10, 2005 | 12.71 | 12.89 | 12.63 | 12.82 | 200,405 | +0.07(+0.55%) |
Feb 09, 2005 | 12.99 | 12.99 | 12.64 | 12.75 | 550,194 | -0.20(-1.53%) |
Feb 08, 2005 | 12.76 | 12.97 | 12.72 | 12.94 | 423,078 | +0.23(+1.83%) |
Feb 07, 2005 | 12.91 | 12.91 | 12.67 | 12.71 | 474,621 | -0.16(-1.27%) |
Feb 04, 2005 | 12.61 | 12.87 | 12.57 | 12.87 | 217,338 | +0.31(+2.47%) |
Feb 03, 2005 | 12.65 | 12.65 | 12.51 | 12.56 | 310,102 | -0.02(-0.15%) |
Feb 02, 2005 | 12.43 | 12.61 | 12.43 | 12.58 | 210,281 | +0.12(+1.00%) |
Feb 01, 2005 | 12.56 | 12.56 | 12.38 | 12.46 | 709,854 | -0.02(-0.12%) |
Jan 31, 2005 | 12.41 | 12.53 | 12.22 | 12.47 | 769,597 | +0.16(+1.29%) |
Jan 28, 2005 | 12.03 | 12.33 | 11.99 | 12.31 | 514,459 | +0.26(+2.16%) |
Jan 27, 2005 | 12.13 | 12.14 | 12.02 | 12.05 | 434,947 | -0.19(-1.52%) |
Jan 26, 2005 | 12.12 | 12.26 | 12.05 | 12.24 | 152,151 | +0.17(+1.45%) |
Jan 25, 2005 | 12.02 | 12.11 | 11.95 | 12.07 | 208,822 | +0.05(+0.39%) |
Jan 24, 2005 | 12.12 | 12.12 | 11.95 | 12.02 | 254,382 | -0.00(-0.03%) |
Jan 21, 2005 | 12.17 | 12.17 | 11.91 | 12.02 | 304,801 | -0.02(-0.16%) |
Jan 20, 2005 | 12.00 | 12.19 | 11.95 | 12.04 | 261,421 | +0.03(+0.29%) |
Jan 19, 2005 | 12.49 | 12.52 | 11.96 | 12.01 | 258,437 | -0.43(-3.43%) |
Jan 18, 2005 | 12.32 | 12.57 | 12.31 | 12.44 | 299,448 | +0.05(+0.41%) |
Jan 14, 2005 | 12.25 | 12.38 | 12.25 | 12.38 | 223,617 | +0.21(+1.75%) |
Jan 13, 2005 | 12.31 | 12.31 | 12.03 | 12.17 | 259,643 | +0.00(+0.03%) |
Jan 12, 2005 | 12.50 | 12.50 | 12.05 | 12.17 | 406,264 | -0.05(-0.44%) |
Jan 11, 2005 | 12.34 | 12.37 | 12.12 | 12.22 | 539,583 | -0.15(-1.22%) |
Jan 10, 2005 | 12.03 | 12.47 | 12.02 | 12.37 | 621,793 | +0.37(+3.10%) |
Jan 07, 2005 | 12.67 | 12.94 | 11.95 | 12.00 | 714,671 | -0.71(-5.56%) |
Jan 06, 2005 | 12.99 | 13.00 | 12.61 | 12.71 | 390,599 | -0.09(-0.67%) |
Jan 05, 2005 | 13.41 | 13.48 | 12.79 | 12.79 | 576,875 | -0.40(-3.06%) |
Jan 04, 2005 | 13.52 | 13.57 | 13.19 | 13.20 | 204,856 | -0.26(-1.93%) |
Jan 03, 2005 | 13.49 | 13.58 | 13.32 | 13.46 | 234,488 | +0.05(+0.41%) |
Dec 31, 2004 | 13.77 | 13.77 | 13.39 | 13.40 | 307,736 | -0.30(-2.18%) |
Dec 30, 2004 | 13.63 | 13.76 | 13.51 | 13.70 | 230,931 | +0.16(+1.15%) |
Dec 29, 2004 | 13.39 | 13.58 | 13.39 | 13.54 | 110,053 | -0.09(-0.63%) |
Dec 28, 2004 | 13.49 | 13.65 | 13.40 | 13.63 | 375,006 | +0.20(+1.47%) |
Dec 27, 2004 | 13.61 | 13.65 | 13.39 | 13.43 | 129,383 | -0.09(-0.69%) |
Dec 23, 2004 | 13.68 | 13.68 | 13.51 | 13.53 | 92,011 | -0.05(-0.40%) |
Dec 22, 2004 | 13.77 | 13.83 | 13.38 | 13.58 | 314,180 | -0.16(-1.19%) |
Dec 21, 2004 | 13.37 | 13.74 | 13.37 | 13.74 | 292,272 | +0.32(+2.40%) |
Dec 20, 2004 | 13.42 | 13.61 | 13.39 | 13.42 | 143,816 | -0.12(-0.89%) |
Dec 17, 2004 | 13.62 | 13.62 | 13.45 | 13.54 | 239,436 | -0.07(-0.54%) |
Dec 16, 2004 | 13.49 | 13.68 | 13.39 | 13.61 | 276,550 | -0.00(-0.03%) |
Dec 15, 2004 | 13.58 | 13.76 | 13.49 | 13.62 | 269,591 | -0.09(-0.68%) |
Dec 14, 2004 | 13.56 | 13.73 | 13.56 | 13.71 | 179,384 | +0.09(+0.68%) |
Dec 13, 2004 | 13.73 | 13.73 | 13.58 | 13.62 | 126,548 | -0.08(-0.59%) |
Dec 10, 2004 | 13.75 | 13.75 | 13.52 | 13.70 | 181,703 | +0.12(+0.91%) |
Dec 09, 2004 | 13.58 | 13.75 | 13.53 | 13.58 | 253,870 | -0.12(-0.85%) |
Dec 08, 2004 | 13.45 | 13.77 | 13.44 | 13.69 | 189,178 | +0.25(+1.88%) |
Dec 07, 2004 | 13.78 | 13.85 | 13.40 | 13.44 | 177,064 | -0.35(-2.56%) |
Dec 06, 2004 | 13.71 | 13.88 | 13.71 | 13.79 | 99,228 | +0.00(+0.00%) |
Dec 03, 2004 | 13.96 | 13.96 | 13.66 | 13.79 | 187,374 | -0.12(-0.84%) |
Dec 02, 2004 | 13.90 | 13.93 | 13.74 | 13.91 | 221,137 | +0.10(+0.70%) |
Dec 01, 2004 | 13.93 | 13.97 | 13.70 | 13.81 | 266,499 | -0.11(-0.81%) |
Nov 30, 2004 | 13.67 | 13.93 | 13.49 | 13.93 | 260,828 | +0.18(+1.30%) |
Nov 29, 2004 | 13.74 | 13.79 | 13.58 | 13.75 | 210,312 | +0.03(+0.25%) |
Nov 26, 2004 | 13.76 | 13.76 | 13.61 | 13.71 | 54,124 | +0.03(+0.20%) |
Nov 24, 2004 | 13.62 | 13.77 | 13.49 | 13.68 | 159,280 | +0.14(+1.03%) |
Nov 23, 2004 | 13.73 | 13.75 | 13.39 | 13.54 | 168,043 | -0.19(-1.36%) |
Nov 22, 2004 | 13.29 | 13.74 | 13.29 | 13.73 | 231,962 | +0.36(+2.67%) |
Nov 19, 2004 | 13.38 | 13.56 | 13.12 | 13.37 | 234,024 | -0.22(-1.60%) |
Nov 18, 2004 | 13.56 | 13.70 | 13.42 | 13.59 | 248,457 | -0.03(-0.23%) |
Nov 17, 2004 | 13.79 | 13.96 | 13.48 | 13.62 | 379,129 | -0.12(-0.85%) |
Nov 16, 2004 | 13.70 | 13.77 | 13.62 | 13.74 | 303,870 | -0.06(-0.45%) |
Nov 15, 2004 | 13.62 | 13.80 | 13.47 | 13.80 | 264,694 | +0.25(+1.83%) |
Nov 12, 2004 | 13.28 | 13.60 | 13.17 | 13.55 | 221,395 | -0.07(-0.54%) |
Nov 11, 2004 | 13.37 | 13.63 | 13.37 | 13.63 | 380,676 | +0.20(+1.50%) |
Nov 10, 2004 | 13.44 | 13.51 | 13.25 | 13.42 | 303,870 | -0.15(-1.11%) |
Nov 09, 2004 | 13.37 | 13.58 | 13.13 | 13.58 | 181,703 | +0.28(+2.07%) |
Nov 08, 2004 | 13.18 | 13.35 | 13.00 | 13.30 | 127,063 | +0.04(+0.32%) |
Nov 05, 2004 | 12.96 | 13.35 | 12.96 | 13.26 | 265,210 | +0.14(+1.03%) |
Nov 04, 2004 | 13.06 | 13.13 | 12.99 | 13.12 | 317,273 | +0.09(+0.71%) |
Nov 03, 2004 | 12.71 | 13.24 | 12.71 | 13.03 | 296,396 | +0.13(+0.99%) |
Nov 02, 2004 | 12.63 | 13.25 | 12.57 | 12.90 | 628,102 | +0.25(+1.96%) |
Nov 01, 2004 | 13.03 | 13.03 | 12.63 | 12.65 | 309,025 | -0.30(-2.31%) |
Oct 29, 2004 | 12.80 | 13.18 | 12.80 | 12.95 | 444,079 | +0.06(+0.48%) |
Oct 28, 2004 | 13.10 | 13.13 | 12.69 | 12.89 | 305,932 | -0.24(-1.86%) |
Oct 27, 2004 | 12.44 | 13.20 | 12.44 | 13.13 | 640,989 | +0.51(+4.03%) |
Oct 26, 2004 | 12.61 | 12.70 | 12.42 | 12.63 | 404,645 | -0.06(-0.46%) |
Oct 25, 2004 | 12.40 | 12.77 | 12.35 | 12.68 | 236,859 | +0.21(+1.71%) |
Oct 22, 2004 | 12.42 | 12.59 | 12.34 | 12.47 | 150,517 | -0.03(-0.22%) |
Oct 21, 2004 | 12.42 | 12.64 | 12.38 | 12.50 | 227,580 | -0.02(-0.19%) |
Oct 20, 2004 | 12.39 | 12.58 | 12.32 | 12.52 | 215,982 | +0.10(+0.84%) |
Oct 19, 2004 | 12.68 | 12.68 | 12.40 | 12.42 | 244,333 | -0.17(-1.36%) |
Oct 18, 2004 | 12.52 | 12.64 | 12.39 | 12.59 | 131,703 | +0.17(+1.37%) |
Oct 15, 2004 | 12.36 | 12.61 | 12.36 | 12.42 | 198,972 | +0.00(+0.00%) |
Oct 14, 2004 | 12.25 | 12.49 | 12.25 | 12.42 | 381,191 | +0.08(+0.63%) |
Oct 13, 2004 | 12.66 | 12.70 | 12.24 | 12.34 | 164,693 | -0.17(-1.40%) |
Oct 12, 2004 | 12.57 | 12.63 | 12.49 | 12.51 | 164,435 | -0.20(-1.56%) |
Oct 11, 2004 | 12.46 | 12.76 | 12.39 | 12.71 | 206,446 | +0.29(+2.34%) |
Oct 08, 2004 | 12.36 | 12.85 | 12.34 | 12.42 | 319,592 | +0.00(+0.03%) |
Oct 07, 2004 | 12.82 | 13.03 | 12.41 | 12.42 | 254,643 | -0.49(-3.79%) |
Oct 06, 2004 | 12.50 | 12.90 | 12.50 | 12.90 | 209,023 | +0.18(+1.43%) |
Oct 05, 2004 | 12.57 | 12.80 | 12.53 | 12.72 | 282,994 | +0.05(+0.40%) |
Oct 04, 2004 | 12.98 | 13.08 | 12.47 | 12.67 | 409,542 | -0.18(-1.42%) |
Oct 01, 2004 | 12.09 | 12.94 | 12.09 | 12.85 | 557,998 | +0.69(+5.64%) |
Sep 30, 2004 | 12.22 | 12.33 | 12.08 | 12.17 | 494,080 | -0.03(-0.29%) |
Sep 29, 2004 | 12.13 | 12.22 | 12.06 | 12.20 | 267,014 | +0.00(+0.03%) |
Sep 28, 2004 | 12.03 | 12.22 | 11.99 | 12.20 | 629,907 | +0.18(+1.52%) |
Sep 27, 2004 | 12.03 | 12.13 | 11.71 | 12.02 | 283,509 | -0.01(-0.06%) |
Sep 24, 2004 | 11.87 | 12.07 | 11.85 | 12.02 | 363,665 | +0.05(+0.42%) |
Sep 23, 2004 | 11.91 | 12.12 | 11.82 | 11.97 | 118,043 | +0.10(+0.88%) |
Sep 22, 2004 | 12.13 | 12.13 | 11.82 | 11.87 | 246,911 | -0.34(-2.80%) |
Sep 21, 2004 | 12.30 | 12.30 | 12.13 | 12.21 | 243,560 | -0.05(-0.41%) |
Sep 20, 2004 | 11.82 | 12.33 | 11.64 | 12.26 | 661,350 | +0.58(+4.95%) |
Sep 17, 2004 | 12.11 | 12.14 | 11.68 | 11.68 | 811,868 | -0.43(-3.52%) |
Sep 16, 2004 | 12.20 | 12.28 | 12.09 | 12.11 | 478,615 | +0.01(+0.06%) |
Sep 15, 2004 | 12.21 | 12.21 | 12.08 | 12.10 | 297,685 | -0.14(-1.14%) |
Sep 14, 2004 | 12.28 | 12.38 | 12.09 | 12.24 | 319,592 | -0.00(-0.03%) |
Sep 13, 2004 | 12.02 | 12.35 | 12.02 | 12.25 | 299,489 | +0.12(+0.99%) |
Sep 10, 2004 | 12.24 | 12.24 | 11.99 | 12.12 | 186,600 | -0.11(-0.92%) |
Sep 09, 2004 | 12.24 | 12.38 | 12.11 | 12.24 | 579,906 | -0.00(-0.03%) |
Sep 08, 2004 | 12.20 | 12.28 | 12.08 | 12.24 | 349,232 | +0.06(+0.51%) |
Sep 07, 2004 | 12.07 | 12.26 | 12.03 | 12.18 | 223,972 | +0.05(+0.45%) |
Sep 03, 2004 | 12.08 | 12.20 | 11.90 | 12.12 | 501,812 | +0.05(+0.45%) |
Sep 02, 2004 | 11.83 | 12.08 | 11.81 | 12.07 | 418,047 | +0.13(+1.07%) |