Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.29 | 12.50 | 12.29 | 12.48 | 992,308 | +0.15(+1.19%) |
Sep 29, 2005 | 12.26 | 12.42 | 12.18 | 12.33 | 1,334,179 | +0.04(+0.30%) |
Sep 28, 2005 | 12.46 | 12.51 | 12.20 | 12.30 | 1,197,150 | -0.08(-0.62%) |
Sep 27, 2005 | 12.54 | 12.55 | 12.29 | 12.37 | 932,320 | -0.19(-1.48%) |
Sep 26, 2005 | 12.60 | 12.73 | 12.45 | 12.56 | 1,092,823 | +0.05(+0.37%) |
Sep 23, 2005 | 12.59 | 12.77 | 12.29 | 12.51 | 2,608,972 | +0.27(+2.17%) |
Sep 22, 2005 | 12.17 | 12.30 | 11.90 | 12.25 | 2,140,304 | +0.08(+0.66%) |
Sep 21, 2005 | 12.33 | 12.33 | 12.05 | 12.17 | 2,759,243 | -0.32(-2.58%) |
Sep 20, 2005 | 12.54 | 12.66 | 12.43 | 12.49 | 2,797,763 | -0.05(-0.42%) |
Sep 19, 2005 | 12.80 | 12.80 | 12.42 | 12.54 | 1,370,894 | -0.23(-1.80%) |
Sep 16, 2005 | 12.65 | 12.87 | 12.62 | 12.77 | 1,356,047 | +0.13(+1.00%) |
Sep 15, 2005 | 12.69 | 12.82 | 12.53 | 12.65 | 1,317,727 | -0.01(-0.11%) |
Sep 14, 2005 | 12.88 | 12.88 | 12.61 | 12.66 | 1,345,815 | -0.22(-1.70%) |
Sep 13, 2005 | 12.94 | 12.96 | 12.88 | 12.88 | 897,611 | -0.14(-1.07%) |
Sep 12, 2005 | 12.96 | 13.04 | 12.85 | 13.02 | 1,407,007 | +0.08(+0.59%) |
Sep 09, 2005 | 12.79 | 12.98 | 12.76 | 12.94 | 3,330,031 | +0.42(+3.32%) |
Sep 08, 2005 | 12.76 | 12.76 | 12.51 | 12.53 | 2,113,821 | -0.23(-1.82%) |
Sep 07, 2005 | 12.69 | 12.94 | 12.53 | 12.76 | 3,931,515 | +0.47(+3.78%) |
Sep 06, 2005 | 12.11 | 12.33 | 12.11 | 12.29 | 1,932,653 | +0.27(+2.27%) |
Sep 02, 2005 | 12.17 | 12.28 | 11.91 | 12.02 | 3,422,520 | -0.08(-0.63%) |
Sep 01, 2005 | 12.21 | 12.29 | 12.01 | 12.10 | 3,927,703 | -0.25(-1.99%) |
Aug 31, 2005 | 12.49 | 12.49 | 12.26 | 12.34 | 4,914,594 | -0.18(-1.43%) |
Aug 30, 2005 | 12.81 | 12.81 | 12.48 | 12.52 | 2,326,688 | -0.32(-2.51%) |
Aug 29, 2005 | 12.68 | 12.85 | 12.62 | 12.85 | 1,707,147 | +0.13(+0.99%) |
Aug 26, 2005 | 12.87 | 12.75 | 12.40 | 12.72 | 4,010,362 | -0.15(-1.14%) |
Aug 25, 2005 | 12.68 | 12.89 | 12.58 | 12.87 | 1,982,610 | +0.19(+1.49%) |
Aug 24, 2005 | 13.22 | 13.23 | 12.64 | 12.68 | 3,345,680 | -0.67(-5.03%) |
Aug 23, 2005 | 13.35 | 13.38 | 13.24 | 13.35 | 957,599 | +0.04(+0.33%) |
Aug 22, 2005 | 13.36 | 13.38 | 13.20 | 13.30 | 701,998 | -0.02(-0.17%) |
Aug 19, 2005 | 13.35 | 13.42 | 13.27 | 13.33 | 877,749 | +0.03(+0.22%) |
Aug 18, 2005 | 13.32 | 13.37 | 13.18 | 13.30 | 1,134,754 | -0.01(-0.08%) |
Aug 17, 2005 | 13.11 | 13.35 | 13.10 | 13.31 | 1,929,042 | +0.28(+2.17%) |
Aug 16, 2005 | 13.29 | 13.29 | 13.02 | 13.03 | 2,222,762 | -0.24(-1.78%) |
Aug 15, 2005 | 13.13 | 13.35 | 13.12 | 13.26 | 1,494,280 | +0.10(+0.78%) |
Aug 12, 2005 | 13.23 | 13.26 | 13.09 | 13.16 | 1,894,935 | +0.02(+0.13%) |
Aug 11, 2005 | 13.46 | 13.46 | 13.09 | 13.14 | 2,838,892 | -0.03(-0.23%) |
Aug 10, 2005 | 13.23 | 13.28 | 13.09 | 13.17 | 967,831 | +0.01(+0.05%) |
Aug 09, 2005 | 13.03 | 13.17 | 12.99 | 13.17 | 1,465,390 | +0.14(+1.07%) |
Aug 08, 2005 | 13.01 | 13.08 | 13.01 | 13.03 | 980,471 | -0.02(-0.13%) |
Aug 05, 2005 | 13.34 | 13.34 | 12.92 | 13.04 | 1,516,349 | -0.33(-2.48%) |
Aug 04, 2005 | 13.44 | 13.46 | 13.29 | 13.37 | 979,869 | -0.10(-0.76%) |
Aug 03, 2005 | 13.51 | 13.52 | 13.38 | 13.48 | 770,012 | -0.04(-0.32%) |
Aug 02, 2005 | 13.46 | 13.52 | 13.42 | 13.52 | 506,185 | +0.07(+0.49%) |
Aug 01, 2005 | 13.57 | 13.63 | 13.43 | 13.45 | 776,632 | -0.14(-1.00%) |
Jul 29, 2005 | 13.62 | 13.67 | 13.52 | 13.59 | 650,236 | -0.02(-0.12%) |
Jul 28, 2005 | 13.49 | 13.62 | 13.49 | 13.61 | 462,849 | +0.08(+0.61%) |
Jul 27, 2005 | 13.56 | 13.57 | 13.29 | 13.52 | 944,960 | -0.05(-0.39%) |
Jul 26, 2005 | 13.61 | 13.61 | 13.47 | 13.58 | 490,937 | +0.01(+0.07%) |
Jul 25, 2005 | 13.56 | 13.62 | 13.31 | 13.57 | 617,333 | -0.01(-0.10%) |
Jul 22, 2005 | 13.38 | 13.59 | 13.37 | 13.58 | 448,404 | +0.20(+1.49%) |
Jul 21, 2005 | 13.52 | 13.53 | 13.29 | 13.38 | 464,856 | -0.15(-1.10%) |
Jul 20, 2005 | 13.47 | 13.56 | 13.42 | 13.53 | 531,464 | +0.01(+0.05%) |
Jul 19, 2005 | 13.50 | 13.60 | 13.40 | 13.52 | 683,741 | +0.03(+0.20%) |
Jul 18, 2005 | 13.45 | 13.53 | 13.40 | 13.50 | 739,516 | +0.03(+0.22%) |
Jul 15, 2005 | 13.39 | 13.63 | 13.34 | 13.47 | 1,140,372 | +0.08(+0.57%) |
Jul 14, 2005 | 13.44 | 13.51 | 13.36 | 13.39 | 1,120,911 | -0.05(-0.37%) |
Jul 13, 2005 | 13.46 | 13.48 | 13.32 | 13.44 | 1,485,854 | +0.01(+0.07%) |
Jul 12, 2005 | 13.38 | 13.49 | 13.35 | 13.43 | 1,374,706 | +0.03(+0.25%) |
Jul 11, 2005 | 13.31 | 13.45 | 13.22 | 13.40 | 1,181,701 | +0.04(+0.32%) |
Jul 08, 2005 | 13.13 | 13.37 | 13.10 | 13.35 | 911,455 | +0.23(+1.75%) |
Jul 07, 2005 | 13.03 | 13.20 | 13.01 | 13.13 | 640,004 | +0.02(+0.13%) |
Jul 06, 2005 | 13.32 | 13.32 | 13.08 | 13.11 | 1,211,394 | -0.23(-1.74%) |
Jul 05, 2005 | 13.29 | 13.41 | 13.21 | 13.34 | 773,021 | +0.06(+0.43%) |
Jul 01, 2005 | 13.28 | 13.33 | 13.14 | 13.28 | 1,378,518 | -0.02(-0.18%) |
Jun 30, 2005 | 13.31 | 13.37 | 13.29 | 13.31 | 1,614,457 | +0.08(+0.58%) |
Jun 29, 2005 | 13.24 | 13.35 | 13.17 | 13.23 | 656,456 | +0.03(+0.23%) |
Jun 28, 2005 | 13.20 | 13.28 | 13.14 | 13.20 | 951,580 | +0.01(+0.08%) |
Jun 27, 2005 | 13.34 | 13.40 | 13.12 | 13.19 | 1,366,681 | -0.17(-1.24%) |
Jun 24, 2005 | 13.57 | 13.58 | 13.36 | 13.36 | 1,337,991 | -0.24(-1.76%) |
Jun 23, 2005 | 13.68 | 13.69 | 13.60 | 13.60 | 1,073,562 | -0.05(-0.34%) |
Jun 22, 2005 | 13.62 | 13.69 | 13.52 | 13.64 | 1,917,004 | +0.08(+0.56%) |
Jun 21, 2005 | 13.61 | 13.73 | 13.53 | 13.57 | 1,883,299 | -0.11(-0.78%) |
Jun 20, 2005 | 13.79 | 13.83 | 13.67 | 13.67 | 2,111,012 | -0.20(-1.44%) |
Jun 17, 2005 | 13.96 | 14.09 | 13.85 | 13.87 | 3,344,877 | -0.03(-0.24%) |
Jun 16, 2005 | 13.76 | 14.03 | 13.75 | 13.91 | 1,656,789 | +0.12(+0.84%) |
Jun 15, 2005 | 13.76 | 13.82 | 13.66 | 13.79 | 1,646,959 | +0.01(+0.07%) |
Jun 14, 2005 | 13.64 | 13.89 | 13.64 | 13.78 | 1,969,770 | +0.11(+0.80%) |
Jun 13, 2005 | 13.62 | 13.74 | 13.56 | 13.67 | 1,619,272 | +0.05(+0.39%) |
Jun 10, 2005 | 13.50 | 13.68 | 13.39 | 13.62 | 2,630,439 | +0.15(+1.14%) |
Jun 09, 2005 | 12.88 | 13.54 | 12.84 | 13.46 | 8,354,971 | +1.19(+9.66%) |
Jun 08, 2005 | 12.46 | 12.47 | 12.25 | 12.28 | 995,919 | -0.12(-0.99%) |
Jun 07, 2005 | 12.56 | 12.59 | 12.37 | 12.40 | 1,403,195 | -0.16(-1.27%) |
Jun 06, 2005 | 12.57 | 12.62 | 12.50 | 12.56 | 888,182 | -0.01(-0.11%) |
Jun 03, 2005 | 12.64 | 12.69 | 12.57 | 12.57 | 1,456,361 | -0.09(-0.68%) |
Jun 02, 2005 | 12.59 | 12.71 | 12.56 | 12.66 | 1,145,789 | +0.05(+0.39%) |
Jun 01, 2005 | 12.50 | 12.63 | 12.43 | 12.61 | 1,112,685 | +0.11(+0.88%) |
May 31, 2005 | 12.54 | 12.59 | 12.42 | 12.50 | 950,176 | +0.02(+0.13%) |
May 27, 2005 | 12.44 | 12.52 | 12.38 | 12.48 | 424,128 | +0.03(+0.27%) |
May 26, 2005 | 12.31 | 12.45 | 12.31 | 12.45 | 1,404,198 | +0.16(+1.27%) |
May 25, 2005 | 12.20 | 12.31 | 12.11 | 12.29 | 1,981,607 | +0.10(+0.79%) |
May 24, 2005 | 12.64 | 12.64 | 12.09 | 12.20 | 641,810 | -0.13(-1.05%) |
May 23, 2005 | 12.24 | 12.39 | 12.22 | 12.33 | 1,179,093 | +0.08(+0.68%) |
May 20, 2005 | 12.20 | 12.29 | 12.02 | 12.24 | 1,025,813 | +0.07(+0.55%) |
May 19, 2005 | 12.18 | 12.20 | 12.08 | 12.18 | 1,252,523 | +0.11(+0.94%) |
May 18, 2005 | 11.70 | 12.21 | 11.70 | 12.07 | 2,175,213 | +0.48(+4.16%) |
May 17, 2005 | 11.56 | 11.60 | 11.37 | 11.58 | 1,868,051 | -0.03(-0.26%) |
May 16, 2005 | 11.65 | 11.71 | 11.56 | 11.61 | 1,071,155 | -0.05(-0.46%) |
May 13, 2005 | 11.75 | 11.81 | 11.60 | 11.67 | 867,116 | -0.01(-0.11%) |
May 12, 2005 | 11.80 | 11.90 | 11.62 | 11.68 | 1,399,985 | -0.06(-0.54%) |
May 11, 2005 | 11.91 | 11.91 | 11.74 | 11.74 | 1,667,423 | -0.12(-0.98%) |
May 10, 2005 | 11.85 | 11.93 | 11.76 | 11.86 | 2,343,741 | +0.25(+2.12%) |
May 09, 2005 | 11.38 | 11.70 | 11.36 | 11.61 | 1,671,435 | +0.20(+1.72%) |
May 06, 2005 | 11.48 | 11.54 | 11.36 | 11.42 | 892,997 | -0.07(-0.58%) |
May 05, 2005 | 11.46 | 11.55 | 11.41 | 11.48 | 871,128 | -0.03(-0.23%) |
May 04, 2005 | 11.43 | 11.60 | 11.43 | 11.51 | 1,069,750 | +0.13(+1.14%) |
May 03, 2005 | 11.31 | 11.48 | 11.30 | 11.38 | 1,340,198 | +0.05(+0.41%) |
May 02, 2005 | 11.22 | 11.38 | 11.22 | 11.33 | 1,198,755 | +0.10(+0.92%) |
Apr 29, 2005 | 11.18 | 11.26 | 11.12 | 11.23 | 2,088,341 | +0.10(+0.90%) |
Apr 28, 2005 | 11.45 | 11.45 | 11.03 | 11.13 | 3,258,808 | -0.33(-2.90%) |
Apr 27, 2005 | 11.61 | 11.66 | 11.35 | 11.46 | 2,376,845 | -0.26(-2.21%) |
Apr 26, 2005 | 11.98 | 11.98 | 11.62 | 11.72 | 1,969,168 | -0.07(-0.59%) |
Apr 25, 2005 | 11.78 | 11.88 | 11.63 | 11.79 | 2,222,963 | +0.05(+0.42%) |
Apr 22, 2005 | 12.01 | 12.04 | 11.74 | 11.74 | 1,377,514 | -0.27(-2.21%) |
Apr 21, 2005 | 12.12 | 12.24 | 11.78 | 12.01 | 1,566,908 | -0.04(-0.36%) |
Apr 20, 2005 | 12.20 | 12.20 | 12.01 | 12.05 | 1,538,820 | -0.17(-1.41%) |
Apr 19, 2005 | 11.95 | 12.29 | 11.88 | 12.22 | 1,973,782 | +0.28(+2.34%) |
Apr 18, 2005 | 11.95 | 12.01 | 11.83 | 11.95 | 612,117 | -0.02(-0.14%) |
Apr 15, 2005 | 12.10 | 12.16 | 11.95 | 11.96 | 1,366,079 | -0.15(-1.26%) |
Apr 14, 2005 | 12.01 | 12.24 | 12.01 | 12.12 | 1,400,587 | +0.14(+1.17%) |
Apr 13, 2005 | 12.01 | 12.26 | 11.94 | 11.98 | 862,902 | +0.00(+0.00%) |
Apr 12, 2005 | 12.03 | 12.03 | 11.87 | 11.98 | 1,234,065 | -0.05(-0.41%) |
Apr 11, 2005 | 12.06 | 12.14 | 11.99 | 12.03 | 591,452 | -0.06(-0.49%) |
Apr 08, 2005 | 12.06 | 12.23 | 12.05 | 12.09 | 768,607 | -0.01(-0.05%) |
Apr 07, 2005 | 12.15 | 12.15 | 11.97 | 12.09 | 898,213 | -0.04(-0.36%) |
Apr 06, 2005 | 12.11 | 12.23 | 12.00 | 12.14 | 1,758,307 | +0.29(+2.47%) |
Apr 05, 2005 | 11.73 | 11.91 | 11.71 | 11.84 | 927,906 | +0.15(+1.25%) |
Apr 04, 2005 | 11.78 | 11.78 | 11.56 | 11.70 | 1,465,390 | -0.10(-0.82%) |
Apr 01, 2005 | 12.11 | 12.13 | 11.78 | 11.79 | 1,728,414 | -0.24(-2.02%) |
Mar 31, 2005 | 12.18 | 12.18 | 11.93 | 12.04 | 1,636,325 | -0.16(-1.31%) |
Mar 30, 2005 | 12.03 | 12.21 | 11.96 | 12.20 | 980,070 | +0.21(+1.78%) |
Mar 29, 2005 | 12.18 | 12.18 | 11.93 | 11.98 | 1,176,284 | -0.21(-1.69%) |
Mar 28, 2005 | 12.12 | 12.25 | 12.12 | 12.19 | 926,903 | +0.07(+0.60%) |
Mar 24, 2005 | 12.05 | 12.21 | 12.05 | 12.12 | 1,013,173 | +0.15(+1.28%) |
Mar 23, 2005 | 12.00 | 12.07 | 11.83 | 11.96 | 755,165 | -0.03(-0.28%) |
Mar 22, 2005 | 11.96 | 12.16 | 11.93 | 12.00 | 847,053 | -0.00(-0.03%) |
Mar 21, 2005 | 11.81 | 12.06 | 11.77 | 12.00 | 1,768,339 | +0.10(+0.86%) |
Mar 18, 2005 | 11.96 | 11.98 | 11.87 | 11.90 | 1,583,560 | -0.00(-0.03%) |
Mar 17, 2005 | 11.93 | 11.96 | 11.78 | 11.90 | 1,540,826 | +0.00(+0.00%) |
Mar 16, 2005 | 11.92 | 11.99 | 11.88 | 11.90 | 1,019,794 | -0.10(-0.83%) |
Mar 15, 2005 | 12.29 | 12.37 | 11.96 | 12.00 | 1,644,350 | -0.30(-2.41%) |
Mar 14, 2005 | 12.11 | 12.33 | 12.10 | 12.29 | 1,124,923 | +0.16(+1.29%) |
Mar 11, 2005 | 12.03 | 12.25 | 11.96 | 12.14 | 3,016,649 | +0.09(+0.77%) |
Mar 10, 2005 | 12.26 | 12.34 | 11.93 | 12.05 | 6,947,763 | -0.81(-6.31%) |
Mar 09, 2005 | 12.91 | 12.91 | 12.72 | 12.86 | 902,627 | -0.05(-0.41%) |
Mar 08, 2005 | 12.94 | 12.96 | 12.82 | 12.91 | 796,093 | -0.04(-0.31%) |
Mar 07, 2005 | 12.88 | 13.00 | 12.79 | 12.95 | 1,193,739 | -0.01(-0.08%) |
Mar 04, 2005 | 12.78 | 13.11 | 12.63 | 12.96 | 1,822,308 | +0.18(+1.40%) |
Mar 03, 2005 | 12.71 | 12.84 | 12.67 | 12.78 | 1,136,760 | +0.09(+0.73%) |
Mar 02, 2005 | 12.79 | 12.81 | 12.63 | 12.69 | 1,127,531 | -0.15(-1.14%) |
Mar 01, 2005 | 12.58 | 12.86 | 12.58 | 12.83 | 1,519,559 | +0.25(+2.01%) |
Feb 28, 2005 | 12.62 | 12.66 | 12.50 | 12.58 | 1,677,855 | -0.05(-0.42%) |
Feb 25, 2005 | 12.48 | 12.66 | 12.44 | 12.63 | 1,026,415 | +0.18(+1.41%) |
Feb 24, 2005 | 12.39 | 12.51 | 12.25 | 12.46 | 1,282,015 | +0.05(+0.40%) |
Feb 23, 2005 | 12.24 | 12.59 | 12.16 | 12.41 | 1,885,104 | +0.19(+1.52%) |
Feb 22, 2005 | 12.36 | 12.49 | 12.21 | 12.22 | 1,631,711 | -0.24(-1.92%) |
Feb 18, 2005 | 12.43 | 12.48 | 12.34 | 12.46 | 1,831,537 | -0.03(-0.27%) |
Feb 17, 2005 | 12.69 | 12.70 | 12.48 | 12.49 | 1,377,514 | -0.23(-1.78%) |
Feb 16, 2005 | 12.87 | 12.87 | 12.65 | 12.72 | 795,090 | -0.15(-1.14%) |
Feb 15, 2005 | 12.71 | 12.88 | 12.67 | 12.87 | 1,001,336 | +0.15(+1.20%) |
Feb 14, 2005 | 12.73 | 12.79 | 12.65 | 12.71 | 990,502 | +0.01(+0.08%) |
Feb 11, 2005 | 12.61 | 12.73 | 12.56 | 12.70 | 1,804,853 | +0.07(+0.58%) |
Feb 10, 2005 | 12.75 | 12.81 | 12.57 | 12.63 | 2,376,243 | -0.14(-1.09%) |
Feb 09, 2005 | 12.74 | 12.83 | 12.72 | 12.77 | 2,141,909 | +0.03(+0.21%) |
Feb 08, 2005 | 12.71 | 12.85 | 12.69 | 12.74 | 1,186,717 | -0.03(-0.26%) |
Feb 07, 2005 | 12.78 | 12.95 | 12.75 | 12.78 | 1,740,050 | -0.07(-0.52%) |
Feb 04, 2005 | 12.69 | 12.86 | 12.69 | 12.84 | 941,549 | +0.10(+0.81%) |
Feb 03, 2005 | 12.66 | 12.79 | 12.64 | 12.74 | 2,352,168 | +0.07(+0.55%) |
Feb 02, 2005 | 12.59 | 12.73 | 12.58 | 12.67 | 3,783,852 | +0.06(+0.47%) |
Feb 01, 2005 | 12.50 | 12.62 | 12.47 | 12.61 | 2,138,298 | +0.11(+0.90%) |
Jan 31, 2005 | 12.54 | 12.66 | 12.44 | 12.50 | 1,807,863 | +0.01(+0.11%) |
Jan 28, 2005 | 12.51 | 12.53 | 12.36 | 12.48 | 2,845,914 | +0.01(+0.05%) |
Jan 27, 2005 | 12.49 | 12.71 | 12.46 | 12.48 | 3,606,296 | -0.18(-1.44%) |
Jan 26, 2005 | 12.54 | 12.78 | 12.50 | 12.66 | 5,568,242 | +0.29(+2.36%) |
Jan 25, 2005 | 12.14 | 12.46 | 12.10 | 12.37 | 5,869,987 | +0.52(+4.40%) |
Jan 24, 2005 | 11.88 | 12.01 | 11.82 | 11.85 | 4,189,924 | +0.23(+1.97%) |
Jan 21, 2005 | 11.63 | 11.64 | 11.61 | 11.62 | 1,481,641 | -0.02(-0.20%) |
Jan 20, 2005 | 11.55 | 11.66 | 11.55 | 11.64 | 2,705,876 | +0.08(+0.72%) |
Jan 19, 2005 | 11.55 | 11.60 | 11.53 | 11.56 | 920,683 | -0.01(-0.11%) |
Jan 18, 2005 | 11.43 | 11.57 | 11.38 | 11.57 | 1,026,013 | +0.14(+1.22%) |
Jan 14, 2005 | 11.35 | 11.43 | 11.30 | 11.43 | 940,345 | +0.15(+1.30%) |
Jan 13, 2005 | 11.21 | 11.31 | 11.20 | 11.28 | 2,138,699 | +0.02(+0.18%) |
Jan 12, 2005 | 11.42 | 11.43 | 11.20 | 11.26 | 4,643,144 | -0.18(-1.60%) |
Jan 11, 2005 | 11.43 | 11.50 | 11.41 | 11.45 | 1,009,562 | -0.01(-0.12%) |
Jan 10, 2005 | 11.44 | 11.53 | 11.41 | 11.46 | 980,471 | +0.00(+0.03%) |
Jan 07, 2005 | 11.46 | 11.56 | 11.43 | 11.46 | 1,780,778 | +0.00(+0.00%) |
Jan 06, 2005 | 11.44 | 11.50 | 11.41 | 11.46 | 2,037,381 | -0.01(-0.06%) |
Jan 05, 2005 | 11.52 | 11.58 | 11.43 | 11.46 | 2,506,852 | -0.06(-0.49%) |
Jan 04, 2005 | 11.55 | 11.58 | 11.48 | 11.52 | 2,289,371 | -0.08(-0.66%) |
Jan 03, 2005 | 11.62 | 11.62 | 11.52 | 11.60 | 1,792,815 | -0.06(-0.48%) |
Dec 31, 2004 | 11.65 | 11.67 | 11.57 | 11.65 | 766,801 | +0.01(+0.11%) |
Dec 30, 2004 | 11.60 | 11.64 | 11.55 | 11.64 | 1,433,891 | +0.02(+0.14%) |
Dec 29, 2004 | 11.63 | 11.63 | 11.56 | 11.62 | 496,354 | -0.00(-0.03%) |
Dec 28, 2004 | 11.59 | 11.63 | 11.50 | 11.63 | 1,781,380 | +0.01(+0.11%) |
Dec 27, 2004 | 11.56 | 11.61 | 11.50 | 11.61 | 1,525,980 | +0.04(+0.34%) |
Dec 23, 2004 | 11.60 | 11.61 | 11.49 | 11.57 | 1,805,455 | -0.00(-0.03%) |
Dec 22, 2004 | 11.61 | 11.63 | 11.51 | 11.58 | 4,463,782 | -0.04(-0.31%) |
Dec 21, 2004 | 11.51 | 11.63 | 11.51 | 11.61 | 710,625 | +0.10(+0.84%) |
Dec 20, 2004 | 11.65 | 11.65 | 11.43 | 11.52 | 1,555,071 | -0.08(-0.69%) |
Dec 17, 2004 | 11.55 | 11.65 | 11.53 | 11.60 | 1,391,960 | +0.02(+0.14%) |
Dec 16, 2004 | 11.53 | 11.63 | 11.50 | 11.58 | 1,246,705 | +0.06(+0.55%) |
Dec 15, 2004 | 11.54 | 11.57 | 11.48 | 11.52 | 1,642,344 | -0.02(-0.17%) |
Dec 14, 2004 | 11.21 | 11.56 | 11.21 | 11.54 | 1,528,186 | +0.28(+2.45%) |
Dec 13, 2004 | 11.26 | 11.30 | 11.20 | 11.26 | 552,129 | +0.02(+0.18%) |
Dec 10, 2004 | 11.24 | 11.31 | 11.20 | 11.24 | 867,517 | +0.00(+0.03%) |
Dec 09, 2004 | 11.13 | 11.43 | 11.12 | 11.24 | 1,572,927 | -0.02(-0.15%) |
Dec 08, 2004 | 11.27 | 11.40 | 11.18 | 11.25 | 1,393,164 | -0.02(-0.15%) |
Dec 07, 2004 | 11.34 | 11.36 | 11.15 | 11.27 | 1,329,163 | -0.12(-1.08%) |
Dec 06, 2004 | 11.52 | 11.52 | 11.35 | 11.39 | 748,946 | -0.18(-1.55%) |
Dec 03, 2004 | 11.62 | 11.66 | 11.53 | 11.57 | 657,258 | -0.09(-0.80%) |
Dec 02, 2004 | 11.63 | 11.74 | 11.48 | 11.67 | 1,105,864 | +0.04(+0.34%) |
Dec 01, 2004 | 11.41 | 11.63 | 11.36 | 11.63 | 1,455,559 | +0.29(+2.52%) |
Nov 30, 2004 | 11.56 | 11.59 | 11.32 | 11.34 | 1,440,712 | -0.25(-2.18%) |
Nov 29, 2004 | 11.55 | 11.62 | 11.39 | 11.59 | 836,018 | +0.05(+0.40%) |
Nov 26, 2004 | 11.60 | 11.64 | 11.54 | 11.55 | 192,402 | -0.04(-0.37%) |
Nov 24, 2004 | 11.54 | 11.66 | 11.50 | 11.59 | 642,813 | +0.05(+0.40%) |
Nov 23, 2004 | 11.44 | 11.60 | 11.43 | 11.54 | 702,600 | +0.05(+0.40%) |
Nov 22, 2004 | 11.40 | 11.51 | 11.40 | 11.50 | 1,360,260 | +0.03(+0.29%) |
Nov 19, 2004 | 11.56 | 11.56 | 11.43 | 11.46 | 944,157 | -0.12(-1.03%) |
Nov 18, 2004 | 11.57 | 11.61 | 11.48 | 11.58 | 973,649 | -0.01(-0.09%) |
Nov 17, 2004 | 11.57 | 11.69 | 11.56 | 11.59 | 1,062,728 | +0.03(+0.26%) |
Nov 16, 2004 | 11.61 | 11.61 | 11.51 | 11.56 | 933,122 | -0.13(-1.08%) |
Nov 15, 2004 | 11.35 | 11.75 | 11.27 | 11.69 | 4,862,230 | +0.28(+2.42%) |
Nov 12, 2004 | 11.35 | 11.42 | 11.22 | 11.41 | 1,959,136 | +0.05(+0.47%) |
Nov 11, 2004 | 11.45 | 11.50 | 11.22 | 11.36 | 1,809,267 | -0.10(-0.84%) |
Nov 10, 2004 | 11.39 | 11.58 | 11.38 | 11.46 | 1,964,353 | +0.06(+0.55%) |
Nov 09, 2004 | 11.28 | 11.46 | 11.27 | 11.39 | 1,738,445 | +0.07(+0.62%) |
Nov 08, 2004 | 11.47 | 11.49 | 11.32 | 11.32 | 1,351,032 | -0.11(-0.99%) |
Nov 05, 2004 | 11.42 | 11.54 | 11.39 | 11.44 | 2,108,805 | +0.18(+1.56%) |
Nov 04, 2004 | 10.93 | 11.26 | 10.93 | 11.26 | 1,664,413 | +0.35(+3.23%) |
Nov 03, 2004 | 10.98 | 11.06 | 10.82 | 10.91 | 859,291 | +0.02(+0.21%) |
Nov 02, 2004 | 10.81 | 11.01 | 10.81 | 10.89 | 1,237,476 | +0.11(+1.02%) |
Nov 01, 2004 | 10.79 | 10.85 | 10.70 | 10.78 | 1,577,140 | +0.04(+0.40%) |
Oct 29, 2004 | 10.80 | 10.86 | 10.69 | 10.73 | 1,103,857 | -0.12(-1.07%) |
Oct 28, 2004 | 10.93 | 10.94 | 10.72 | 10.85 | 1,078,779 | -0.08(-0.76%) |
Oct 27, 2004 | 10.73 | 10.96 | 10.67 | 10.93 | 1,556,676 | +0.17(+1.54%) |
Oct 26, 2004 | 10.80 | 10.93 | 10.53 | 10.77 | 4,139,767 | +0.58(+5.74%) |
Oct 25, 2004 | 10.37 | 10.37 | 10.18 | 10.18 | 1,344,812 | -0.19(-1.83%) |
Oct 22, 2004 | 10.47 | 10.49 | 10.37 | 10.37 | 906,439 | -0.08(-0.76%) |
Oct 21, 2004 | 10.57 | 10.57 | 10.37 | 10.45 | 862,702 | -0.07(-0.69%) |
Oct 20, 2004 | 10.53 | 10.63 | 10.42 | 10.52 | 696,180 | -0.08(-0.75%) |
Oct 19, 2004 | 10.59 | 10.73 | 10.55 | 10.60 | 1,242,090 | +0.04(+0.35%) |
Oct 18, 2004 | 10.56 | 10.61 | 10.43 | 10.57 | 1,078,578 | +0.01(+0.09%) |
Oct 15, 2004 | 10.55 | 10.62 | 10.49 | 10.56 | 1,331,169 | +0.04(+0.38%) |
Oct 14, 2004 | 10.56 | 10.60 | 10.50 | 10.52 | 1,804,452 | -0.06(-0.60%) |
Oct 13, 2004 | 10.38 | 10.62 | 10.38 | 10.58 | 2,482,576 | +0.26(+2.51%) |
Oct 12, 2004 | 10.17 | 10.33 | 10.17 | 10.32 | 981,675 | +0.07(+0.68%) |
Oct 11, 2004 | 10.22 | 10.29 | 10.21 | 10.25 | 1,657,792 | +0.04(+0.36%) |
Oct 08, 2004 | 10.16 | 10.33 | 10.16 | 10.21 | 1,538,619 | +0.02(+0.20%) |
Oct 07, 2004 | 10.32 | 10.41 | 10.17 | 10.19 | 1,109,475 | -0.13(-1.26%) |
Oct 06, 2004 | 10.23 | 10.32 | 10.17 | 10.32 | 1,017,386 | +0.12(+1.14%) |
Oct 05, 2004 | 10.37 | 10.42 | 10.18 | 10.21 | 3,056,173 | -0.20(-1.95%) |
Oct 04, 2004 | 10.33 | 10.42 | 10.25 | 10.41 | 1,501,704 | +0.09(+0.90%) |