Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.36 | 14.36 | 13.81 | 14.19 | 113,110 | -0.19(-1.33%) |
Sep 29, 2005 | 14.16 | 14.40 | 14.05 | 14.38 | 249,636 | +0.22(+1.52%) |
Sep 28, 2005 | 13.83 | 14.41 | 13.76 | 14.17 | 588,642 | +0.33(+2.37%) |
Sep 27, 2005 | 13.54 | 13.91 | 13.36 | 13.84 | 156,371 | +0.33(+2.43%) |
Sep 26, 2005 | 13.21 | 13.54 | 13.20 | 13.51 | 218,796 | +0.39(+2.99%) |
Sep 23, 2005 | 13.12 | 13.20 | 12.86 | 13.12 | 119,325 | +0.00(+0.00%) |
Sep 22, 2005 | 13.12 | 13.31 | 12.83 | 13.12 | 371,440 | +0.06(+0.49%) |
Sep 21, 2005 | 13.21 | 13.21 | 12.50 | 13.06 | 177,071 | -0.23(-1.75%) |
Sep 20, 2005 | 13.68 | 13.68 | 13.00 | 13.29 | 212,842 | -0.30(-2.24%) |
Sep 19, 2005 | 13.78 | 13.80 | 13.48 | 13.59 | 88,756 | -0.22(-1.62%) |
Sep 16, 2005 | 13.88 | 13.93 | 13.52 | 13.82 | 320,133 | +0.02(+0.17%) |
Sep 15, 2005 | 13.69 | 13.84 | 13.53 | 13.79 | 114,853 | +0.12(+0.88%) |
Sep 14, 2005 | 14.04 | 14.10 | 13.64 | 13.67 | 114,750 | -0.30(-2.12%) |
Sep 13, 2005 | 14.35 | 14.53 | 13.97 | 13.97 | 95,705 | -0.46(-3.16%) |
Sep 12, 2005 | 14.06 | 14.53 | 14.06 | 14.42 | 101,427 | +0.28(+1.98%) |
Sep 09, 2005 | 14.24 | 14.35 | 14.12 | 14.14 | 58,987 | -0.13(-0.90%) |
Sep 08, 2005 | 14.34 | 14.38 | 14.08 | 14.27 | 41,043 | -0.14(-0.94%) |
Sep 07, 2005 | 14.41 | 14.52 | 14.24 | 14.41 | 104,325 | -0.03(-0.22%) |
Sep 06, 2005 | 13.95 | 14.44 | 13.88 | 14.44 | 267,195 | +0.56(+4.03%) |
Sep 02, 2005 | 14.11 | 14.30 | 13.82 | 13.88 | 147,711 | -0.20(-1.42%) |
Sep 01, 2005 | 14.08 | 14.16 | 13.78 | 14.08 | 159,022 | +0.10(+0.74%) |
Aug 31, 2005 | 13.99 | 14.14 | 13.82 | 13.98 | 204,436 | +0.09(+0.63%) |
Aug 30, 2005 | 13.76 | 13.95 | 13.64 | 13.89 | 75,507 | +0.06(+0.46%) |
Aug 29, 2005 | 13.70 | 13.90 | 13.45 | 13.82 | 139,841 | +0.09(+0.64%) |
Aug 26, 2005 | 13.98 | 14.00 | 13.68 | 13.74 | 124,318 | -0.23(-1.66%) |
Aug 25, 2005 | 14.06 | 14.08 | 13.89 | 13.97 | 158,881 | -0.07(-0.51%) |
Aug 24, 2005 | 14.17 | 14.28 | 13.99 | 14.04 | 140,355 | -0.14(-1.02%) |
Aug 23, 2005 | 14.40 | 14.48 | 14.03 | 14.18 | 130,702 | -0.30(-2.04%) |
Aug 22, 2005 | 14.21 | 14.60 | 14.21 | 14.48 | 210,565 | +0.24(+1.69%) |
Aug 19, 2005 | 14.40 | 14.50 | 14.22 | 14.24 | 141,333 | -0.26(-1.77%) |
Aug 18, 2005 | 14.34 | 14.63 | 14.19 | 14.50 | 131,763 | +0.14(+1.00%) |
Aug 17, 2005 | 14.55 | 14.61 | 14.16 | 14.35 | 231,151 | -0.18(-1.27%) |
Aug 16, 2005 | 14.40 | 14.61 | 14.22 | 14.54 | 249,356 | +0.14(+0.94%) |
Aug 15, 2005 | 14.00 | 14.40 | 14.00 | 14.40 | 163,882 | +0.37(+2.62%) |
Aug 12, 2005 | 13.98 | 14.17 | 13.90 | 14.03 | 74,993 | +0.02(+0.11%) |
Aug 11, 2005 | 13.82 | 14.14 | 13.82 | 14.02 | 129,870 | +0.10(+0.75%) |
Aug 10, 2005 | 13.82 | 13.97 | 13.68 | 13.91 | 144,063 | +0.13(+0.93%) |
Aug 09, 2005 | 13.71 | 13.87 | 13.63 | 13.78 | 108,007 | +0.11(+0.82%) |
Aug 08, 2005 | 13.72 | 13.98 | 13.42 | 13.67 | 326,662 | -0.02(-0.12%) |
Aug 05, 2005 | 13.80 | 14.01 | 13.50 | 13.69 | 228,012 | -0.11(-0.81%) |
Aug 04, 2005 | 14.04 | 14.08 | 13.70 | 13.80 | 194,792 | -0.30(-2.10%) |
Aug 03, 2005 | 13.60 | 14.10 | 13.34 | 14.10 | 557,683 | +0.55(+4.08%) |
Aug 02, 2005 | 13.88 | 14.10 | 13.10 | 13.54 | 644,748 | -0.31(-2.25%) |
Aug 01, 2005 | 13.81 | 13.88 | 13.67 | 13.86 | 131,831 | +0.07(+0.52%) |
Jul 29, 2005 | 13.73 | 13.98 | 13.60 | 13.78 | 156,826 | -0.18(-1.26%) |
Jul 28, 2005 | 13.61 | 13.99 | 13.58 | 13.96 | 313,763 | +0.29(+2.11%) |
Jul 27, 2005 | 13.60 | 13.78 | 13.34 | 13.67 | 283,572 | +0.04(+0.29%) |
Jul 26, 2005 | 13.54 | 13.70 | 13.21 | 13.63 | 185,270 | +0.11(+0.83%) |
Jul 25, 2005 | 14.16 | 14.16 | 13.46 | 13.52 | 174,767 | -0.57(-4.03%) |
Jul 22, 2005 | 13.62 | 14.11 | 13.52 | 14.09 | 252,957 | +0.37(+2.68%) |
Jul 21, 2005 | 13.77 | 13.90 | 13.58 | 13.72 | 183,458 | -0.12(-0.87%) |
Jul 20, 2005 | 13.85 | 14.02 | 13.60 | 13.84 | 289,171 | -0.08(-0.57%) |
Jul 19, 2005 | 14.28 | 14.29 | 13.88 | 13.92 | 339,270 | -0.29(-2.03%) |
Jul 18, 2005 | 14.46 | 14.46 | 14.10 | 14.21 | 468,177 | -0.18(-1.28%) |
Jul 15, 2005 | 14.02 | 14.66 | 14.02 | 14.39 | 334,691 | +0.37(+2.62%) |
Jul 14, 2005 | 13.70 | 14.29 | 13.65 | 14.02 | 812,773 | +0.39(+2.88%) |
Jul 13, 2005 | 13.69 | 13.69 | 13.49 | 13.63 | 133,246 | +0.03(+0.24%) |
Jul 12, 2005 | 12.62 | 13.64 | 12.54 | 13.60 | 542,658 | +0.90(+7.05%) |
Jul 11, 2005 | 12.62 | 12.75 | 12.33 | 12.70 | 123,382 | +0.08(+0.63%) |
Jul 08, 2005 | 12.32 | 12.78 | 12.20 | 12.62 | 171,308 | +0.17(+1.35%) |
Jul 07, 2005 | 12.34 | 12.46 | 12.15 | 12.46 | 93,761 | -0.01(-0.06%) |
Jul 06, 2005 | 12.52 | 12.54 | 12.35 | 12.46 | 84,108 | -0.05(-0.38%) |
Jul 05, 2005 | 12.37 | 12.69 | 12.27 | 12.51 | 175,250 | +0.16(+1.30%) |
Jul 01, 2005 | 12.26 | 12.54 | 12.11 | 12.35 | 116,375 | +0.02(+0.19%) |
Jun 30, 2005 | 12.53 | 12.58 | 12.26 | 12.33 | 139,325 | -0.17(-1.34%) |
Jun 29, 2005 | 12.12 | 12.50 | 11.98 | 12.50 | 172,180 | +0.29(+2.36%) |
Jun 28, 2005 | 11.82 | 12.22 | 11.82 | 12.21 | 122,833 | +0.36(+3.04%) |
Jun 27, 2005 | 11.83 | 11.92 | 11.74 | 11.85 | 115,887 | +0.00(+0.00%) |
Jun 24, 2005 | 11.80 | 12.06 | 11.76 | 11.85 | 484,240 | +0.05(+0.41%) |
Jun 23, 2005 | 11.82 | 11.91 | 11.66 | 11.80 | 111,010 | -0.11(-0.94%) |
Jun 22, 2005 | 11.85 | 12.05 | 11.66 | 11.91 | 128,352 | +0.06(+0.54%) |
Jun 21, 2005 | 12.04 | 12.11 | 11.84 | 11.85 | 107,503 | -0.27(-2.24%) |
Jun 20, 2005 | 11.87 | 12.14 | 11.86 | 12.12 | 133,763 | +0.14(+1.20%) |
Jun 17, 2005 | 12.25 | 12.25 | 11.90 | 11.98 | 202,967 | -0.18(-1.51%) |
Jun 16, 2005 | 11.97 | 12.16 | 11.74 | 12.16 | 111,392 | +0.19(+1.60%) |
Jun 15, 2005 | 11.97 | 12.15 | 11.75 | 11.97 | 189,926 | -0.02(-0.20%) |
Jun 14, 2005 | 11.97 | 12.14 | 11.76 | 11.99 | 106,261 | -0.01(-0.07%) |
Jun 13, 2005 | 11.72 | 12.06 | 11.65 | 12.00 | 176,452 | +0.10(+0.81%) |
Jun 10, 2005 | 12.16 | 12.16 | 11.81 | 11.90 | 85,025 | -0.26(-2.11%) |
Jun 09, 2005 | 12.28 | 12.38 | 11.91 | 12.16 | 104,230 | -0.06(-0.46%) |
Jun 08, 2005 | 11.94 | 12.36 | 11.84 | 12.22 | 185,903 | +0.24(+2.00%) |
Jun 07, 2005 | 12.00 | 12.47 | 11.97 | 11.98 | 167,356 | -0.22(-1.80%) |
Jun 06, 2005 | 12.00 | 12.23 | 11.95 | 12.20 | 175,116 | +0.32(+2.73%) |
Jun 03, 2005 | 12.59 | 12.69 | 11.83 | 11.87 | 223,077 | -0.74(-5.84%) |
Jun 02, 2005 | 12.34 | 12.66 | 12.21 | 12.61 | 240,796 | +0.29(+2.34%) |
Jun 01, 2005 | 11.78 | 12.38 | 11.68 | 12.32 | 349,612 | +0.62(+5.26%) |
May 31, 2005 | 11.43 | 11.76 | 11.40 | 11.70 | 104,293 | +0.20(+1.74%) |
May 27, 2005 | 11.57 | 11.74 | 11.41 | 11.50 | 199,692 | -0.06(-0.55%) |
May 26, 2005 | 11.44 | 11.67 | 11.44 | 11.57 | 122,156 | +0.16(+1.40%) |
May 25, 2005 | 11.26 | 11.44 | 11.26 | 11.41 | 98,617 | +0.04(+0.39%) |
May 24, 2005 | 11.17 | 11.46 | 11.17 | 11.36 | 83,000 | +0.04(+0.39%) |
May 23, 2005 | 11.36 | 11.38 | 11.22 | 11.32 | 98,723 | -0.03(-0.28%) |
May 20, 2005 | 11.31 | 11.41 | 11.14 | 11.35 | 86,502 | -0.05(-0.42%) |
May 19, 2005 | 11.32 | 11.57 | 11.21 | 11.40 | 128,646 | +0.07(+0.64%) |
May 18, 2005 | 11.28 | 11.39 | 11.05 | 11.33 | 130,500 | +0.14(+1.22%) |
May 17, 2005 | 11.21 | 11.34 | 11.08 | 11.19 | 140,387 | -0.14(-1.27%) |
May 16, 2005 | 11.11 | 11.35 | 11.01 | 11.34 | 191,698 | +0.28(+2.53%) |
May 13, 2005 | 11.06 | 11.14 | 10.96 | 11.06 | 164,216 | +0.05(+0.44%) |
May 12, 2005 | 11.46 | 11.54 | 10.90 | 11.01 | 345,567 | -0.42(-3.71%) |
May 11, 2005 | 10.53 | 11.45 | 10.31 | 11.43 | 615,936 | +1.02(+9.75%) |
May 10, 2005 | 10.54 | 10.67 | 10.42 | 10.42 | 86,381 | -0.22(-2.11%) |
May 09, 2005 | 10.31 | 10.64 | 10.31 | 10.64 | 120,425 | +0.23(+2.23%) |
May 06, 2005 | 10.18 | 10.61 | 10.18 | 10.41 | 101,475 | +0.15(+1.48%) |
May 05, 2005 | 10.31 | 10.37 | 10.17 | 10.26 | 136,910 | -0.10(-1.00%) |
May 04, 2005 | 10.40 | 10.43 | 10.23 | 10.36 | 187,860 | +0.01(+0.08%) |
May 03, 2005 | 10.30 | 10.46 | 10.16 | 10.35 | 206,065 | +0.01(+0.08%) |
May 02, 2005 | 10.10 | 10.40 | 10.10 | 10.34 | 178,400 | +0.22(+2.21%) |
Apr 29, 2005 | 10.12 | 10.28 | 10.05 | 10.12 | 172,830 | -0.12(-1.17%) |
Apr 28, 2005 | 10.26 | 10.48 | 10.18 | 10.24 | 203,155 | -0.19(-1.84%) |
Apr 27, 2005 | 10.09 | 10.50 | 9.952 | 10.43 | 243,605 | +0.08(+0.77%) |
Apr 26, 2005 | 10.40 | 10.59 | 10.27 | 10.35 | 153,350 | -0.14(-1.30%) |
Apr 25, 2005 | 10.88 | 11.00 | 10.44 | 10.49 | 178,406 | -0.47(-4.31%) |
Apr 22, 2005 | 10.62 | 11.14 | 10.62 | 10.96 | 461,456 | +0.29(+2.70%) |
Apr 21, 2005 | 10.30 | 10.78 | 10.20 | 10.67 | 373,110 | +0.33(+3.17%) |
Apr 20, 2005 | 10.62 | 10.66 | 10.15 | 10.34 | 495,007 | -0.18(-1.75%) |
Apr 19, 2005 | 10.30 | 10.61 | 10.22 | 10.53 | 301,923 | +0.28(+2.73%) |
Apr 18, 2005 | 9.880 | 10.34 | 9.880 | 10.25 | 405,991 | +0.22(+2.15%) |
Apr 15, 2005 | 10.09 | 10.22 | 9.960 | 10.03 | 228,468 | -0.06(-0.63%) |
Apr 14, 2005 | 10.03 | 10.22 | 10.02 | 10.10 | 349,137 | +0.00(+0.00%) |
Apr 13, 2005 | 10.08 | 10.13 | 9.984 | 10.10 | 149,190 | -0.01(-0.08%) |
Apr 12, 2005 | 9.704 | 10.12 | 9.704 | 10.10 | 267,097 | +0.38(+3.95%) |
Apr 11, 2005 | 9.968 | 9.968 | 9.720 | 9.720 | 259,018 | -0.15(-1.54%) |
Apr 08, 2005 | 9.784 | 9.944 | 9.704 | 9.872 | 229,850 | -0.01(-0.08%) |
Apr 07, 2005 | 9.776 | 9.976 | 9.656 | 9.880 | 478,035 | +0.08(+0.82%) |
Apr 06, 2005 | 9.624 | 9.960 | 9.520 | 9.800 | 1,311,456 | -0.39(-3.85%) |
Apr 05, 2005 | 9.952 | 10.28 | 9.704 | 10.19 | 587,832 | +0.35(+3.58%) |
Apr 04, 2005 | 9.544 | 9.984 | 9.536 | 9.840 | 308,183 | +0.34(+3.54%) |
Apr 01, 2005 | 9.528 | 9.688 | 9.336 | 9.504 | 562,011 | -0.09(-0.92%) |
Mar 31, 2005 | 9.592 | 9.656 | 9.496 | 9.592 | 352,562 | +0.02(+0.25%) |
Mar 30, 2005 | 9.496 | 9.624 | 9.168 | 9.568 | 1,193,501 | +0.02(+0.17%) |
Mar 29, 2005 | 9.824 | 9.896 | 9.520 | 9.552 | 275,253 | -0.30(-3.01%) |
Mar 28, 2005 | 10.05 | 10.05 | 9.800 | 9.848 | 312,590 | -0.06(-0.57%) |
Mar 24, 2005 | 9.944 | 10.06 | 9.736 | 9.904 | 151,817 | +0.10(+1.06%) |
Mar 23, 2005 | 9.840 | 9.888 | 9.736 | 9.800 | 158,777 | -0.14(-1.37%) |
Mar 22, 2005 | 10.08 | 10.11 | 9.832 | 9.936 | 223,418 | -0.08(-0.80%) |
Mar 21, 2005 | 9.576 | 10.04 | 9.568 | 10.02 | 265,027 | +0.34(+3.56%) |
Mar 18, 2005 | 9.808 | 9.848 | 9.560 | 9.672 | 322,398 | -0.04(-0.41%) |
Mar 17, 2005 | 9.808 | 9.808 | 9.520 | 9.712 | 290,251 | -0.04(-0.41%) |
Mar 16, 2005 | 9.600 | 9.752 | 9.480 | 9.752 | 185,585 | +0.11(+1.16%) |
Mar 15, 2005 | 9.840 | 9.984 | 9.560 | 9.640 | 239,167 | -0.11(-1.15%) |
Mar 14, 2005 | 9.984 | 10.12 | 9.712 | 9.752 | 359,340 | -0.28(-2.79%) |
Mar 11, 2005 | 10.18 | 10.40 | 9.896 | 10.03 | 390,032 | -0.22(-2.11%) |
Mar 10, 2005 | 11.03 | 11.10 | 10.05 | 10.25 | 811,686 | -0.77(-6.97%) |
Mar 09, 2005 | 10.04 | 11.34 | 9.688 | 11.02 | 2,423,948 | +1.57(+16.60%) |
Mar 08, 2005 | 9.688 | 9.856 | 9.352 | 9.448 | 1,347,856 | -0.22(-2.24%) |
Mar 07, 2005 | 10.01 | 10.10 | 9.576 | 9.664 | 266,198 | -0.44(-4.35%) |
Mar 04, 2005 | 10.38 | 10.38 | 10.09 | 10.10 | 142,636 | -0.10(-0.94%) |
Mar 03, 2005 | 10.00 | 10.30 | 9.952 | 10.20 | 300,195 | +0.16(+1.59%) |
Mar 02, 2005 | 10.56 | 10.56 | 10.00 | 10.04 | 420,700 | -0.46(-4.34%) |
Mar 01, 2005 | 10.41 | 10.62 | 10.35 | 10.50 | 371,460 | -0.04(-0.38%) |
Feb 28, 2005 | 10.70 | 10.86 | 10.37 | 10.54 | 422,183 | -0.35(-3.23%) |
Feb 25, 2005 | 11.01 | 11.03 | 10.75 | 10.89 | 122,516 | -0.11(-1.02%) |
Feb 24, 2005 | 10.90 | 11.11 | 10.85 | 11.00 | 81,615 | +0.10(+0.95%) |
Feb 23, 2005 | 11.06 | 11.19 | 10.90 | 10.90 | 64,268 | -0.05(-0.44%) |
Feb 22, 2005 | 11.04 | 11.30 | 10.90 | 10.94 | 185,616 | -0.28(-2.49%) |
Feb 18, 2005 | 11.23 | 11.25 | 10.86 | 11.22 | 105,783 | +0.10(+0.94%) |
Feb 17, 2005 | 11.58 | 11.60 | 11.00 | 11.12 | 103,778 | -0.32(-2.80%) |
Feb 16, 2005 | 11.55 | 11.63 | 11.32 | 11.44 | 65,123 | -0.18(-1.58%) |
Feb 15, 2005 | 11.50 | 11.90 | 11.27 | 11.62 | 198,545 | +0.17(+1.47%) |
Feb 14, 2005 | 11.31 | 11.56 | 11.31 | 11.46 | 139,850 | +0.16(+1.42%) |
Feb 11, 2005 | 10.93 | 11.33 | 10.93 | 11.30 | 159,190 | +0.18(+1.58%) |
Feb 10, 2005 | 11.19 | 11.25 | 11.00 | 11.12 | 299,426 | +0.01(+0.07%) |
Feb 09, 2005 | 11.43 | 11.55 | 10.94 | 11.11 | 306,978 | -0.29(-2.53%) |
Feb 08, 2005 | 10.94 | 11.43 | 10.80 | 11.40 | 219,860 | +0.40(+3.64%) |
Feb 07, 2005 | 11.16 | 11.31 | 10.99 | 11.00 | 241,503 | -0.23(-2.07%) |
Feb 04, 2005 | 11.20 | 11.39 | 11.06 | 11.23 | 135,607 | -0.06(-0.57%) |
Feb 03, 2005 | 11.31 | 11.36 | 11.06 | 11.30 | 84,253 | -0.15(-1.33%) |
Feb 02, 2005 | 11.56 | 11.56 | 11.25 | 11.45 | 110,037 | -0.10(-0.90%) |
Feb 01, 2005 | 11.34 | 11.55 | 11.22 | 11.55 | 162,735 | +0.21(+1.83%) |
Jan 31, 2005 | 11.31 | 11.54 | 11.14 | 11.34 | 175,755 | +0.14(+1.29%) |
Jan 28, 2005 | 11.23 | 11.30 | 11.16 | 11.20 | 145,968 | -0.12(-1.06%) |
Jan 27, 2005 | 11.50 | 11.50 | 11.25 | 11.32 | 198,116 | -0.12(-1.05%) |
Jan 26, 2005 | 11.37 | 11.44 | 11.28 | 11.44 | 259,695 | +0.18(+1.63%) |
Jan 25, 2005 | 10.86 | 11.34 | 10.86 | 11.26 | 343,443 | +0.30(+2.70%) |
Jan 24, 2005 | 11.35 | 11.35 | 10.92 | 10.96 | 329,401 | -0.34(-2.97%) |
Jan 21, 2005 | 11.56 | 11.56 | 11.13 | 11.30 | 253,875 | -0.10(-0.84%) |
Jan 20, 2005 | 11.23 | 11.41 | 11.08 | 11.39 | 363,778 | +0.23(+2.08%) |
Jan 19, 2005 | 10.93 | 11.16 | 10.93 | 11.16 | 260,518 | +0.16(+1.45%) |
Jan 18, 2005 | 10.51 | 11.02 | 10.49 | 11.00 | 200,276 | +0.37(+3.46%) |
Jan 14, 2005 | 10.30 | 10.72 | 10.22 | 10.63 | 249,092 | +0.30(+2.86%) |
Jan 13, 2005 | 10.38 | 10.52 | 10.30 | 10.34 | 140,067 | -0.18(-1.75%) |
Jan 12, 2005 | 10.52 | 10.60 | 10.34 | 10.52 | 235,091 | +0.05(+0.46%) |
Jan 11, 2005 | 10.90 | 10.90 | 10.36 | 10.47 | 196,482 | -0.37(-3.39%) |
Jan 10, 2005 | 10.26 | 10.90 | 10.18 | 10.84 | 312,138 | +0.45(+4.31%) |
Jan 07, 2005 | 10.92 | 10.92 | 10.38 | 10.39 | 259,520 | -0.53(-4.84%) |
Jan 06, 2005 | 10.73 | 11.06 | 10.52 | 10.92 | 253,188 | +0.04(+0.37%) |
Jan 05, 2005 | 11.20 | 11.38 | 10.80 | 10.88 | 434,235 | -0.41(-3.61%) |
Jan 04, 2005 | 11.70 | 11.91 | 11.22 | 11.29 | 390,896 | -0.59(-4.98%) |
Jan 03, 2005 | 12.04 | 12.04 | 11.44 | 11.88 | 434,273 | -0.34(-2.81%) |
Dec 31, 2004 | 12.21 | 12.31 | 12.00 | 12.22 | 123,625 | +0.12(+0.99%) |
Dec 30, 2004 | 12.24 | 12.28 | 12.06 | 12.10 | 147,250 | -0.10(-0.79%) |
Dec 29, 2004 | 12.24 | 12.51 | 12.05 | 12.20 | 247,125 | +0.10(+0.79%) |
Dec 28, 2004 | 11.63 | 12.17 | 11.63 | 12.10 | 385,375 | +0.44(+3.77%) |
Dec 27, 2004 | 11.87 | 12.04 | 11.66 | 11.66 | 225,000 | -0.28(-2.34%) |
Dec 23, 2004 | 11.79 | 12.00 | 11.79 | 11.94 | 168,250 | +0.10(+0.88%) |
Dec 22, 2004 | 11.78 | 12.00 | 11.78 | 11.84 | 228,125 | -0.11(-0.94%) |
Dec 21, 2004 | 11.87 | 12.04 | 11.64 | 11.95 | 246,750 | +0.18(+1.49%) |
Dec 20, 2004 | 12.01 | 12.16 | 11.57 | 11.78 | 375,750 | -0.25(-2.06%) |
Dec 17, 2004 | 12.13 | 12.39 | 12.01 | 12.02 | 626,500 | +0.05(+0.40%) |
Dec 16, 2004 | 11.81 | 12.18 | 11.56 | 11.98 | 725,625 | +0.00(+0.00%) |
Dec 15, 2004 | 11.61 | 11.98 | 11.28 | 11.98 | 880,625 | +0.96(+8.71%) |
Dec 14, 2004 | 10.79 | 11.29 | 10.62 | 11.02 | 739,375 | +0.07(+0.66%) |
Dec 13, 2004 | 10.40 | 11.01 | 10.15 | 10.94 | 770,250 | +0.71(+6.96%) |
Dec 10, 2004 | 9.704 | 10.44 | 9.584 | 10.23 | 1,474,625 | +0.66(+6.94%) |
Dec 09, 2004 | 9.400 | 9.640 | 9.184 | 9.568 | 654,000 | +0.13(+1.36%) |
Dec 08, 2004 | 9.360 | 9.544 | 9.232 | 9.440 | 706,875 | +0.17(+1.81%) |
Dec 07, 2004 | 9.448 | 9.703 | 9.216 | 9.272 | 662,750 | -0.16(-1.70%) |
Dec 06, 2004 | 9.664 | 9.840 | 9.376 | 9.432 | 306,750 | -0.08(-0.84%) |
Dec 03, 2004 | 9.696 | 9.720 | 9.360 | 9.512 | 327,250 | -0.11(-1.16%) |
Dec 02, 2004 | 9.368 | 9.656 | 9.208 | 9.624 | 539,000 | +0.17(+1.78%) |
Dec 01, 2004 | 9.152 | 9.560 | 9.048 | 9.456 | 377,125 | +0.37(+4.05%) |
Nov 30, 2004 | 9.200 | 9.200 | 9.008 | 9.088 | 172,375 | -0.06(-0.70%) |
Nov 29, 2004 | 9.200 | 9.208 | 9.024 | 9.152 | 418,875 | +0.02(+0.26%) |
Nov 26, 2004 | 9.200 | 9.200 | 9.080 | 9.128 | 164,500 | +0.02(+0.26%) |
Nov 24, 2004 | 8.864 | 9.272 | 8.864 | 9.104 | 855,500 | +0.17(+1.88%) |
Nov 23, 2004 | 8.248 | 8.936 | 8.248 | 8.936 | 911,750 | +0.62(+7.40%) |
Nov 22, 2004 | 8.320 | 8.440 | 8.224 | 8.320 | 272,625 | +0.06(+0.68%) |
Nov 19, 2004 | 8.200 | 8.360 | 8.072 | 8.264 | 343,500 | +0.09(+1.08%) |
Nov 18, 2004 | 8.512 | 8.512 | 8.152 | 8.176 | 122,500 | -0.22(-2.67%) |
Nov 17, 2004 | 8.168 | 8.552 | 8.168 | 8.400 | 227,875 | +0.16(+1.94%) |
Nov 16, 2004 | 8.400 | 8.600 | 8.192 | 8.240 | 191,500 | -0.24(-2.83%) |
Nov 15, 2004 | 7.848 | 8.528 | 7.848 | 8.480 | 386,750 | +0.46(+5.79%) |
Nov 12, 2004 | 8.000 | 8.120 | 7.824 | 8.016 | 357,625 | -0.06(-0.79%) |
Nov 11, 2004 | 8.136 | 8.192 | 8.024 | 8.080 | 196,500 | -0.04(-0.49%) |
Nov 10, 2004 | 8.128 | 8.216 | 8.088 | 8.120 | 298,375 | -0.02(-0.20%) |
Nov 09, 2004 | 8.240 | 8.280 | 8.040 | 8.136 | 346,500 | +0.02(+0.30%) |
Nov 08, 2004 | 8.000 | 8.248 | 7.960 | 8.112 | 607,625 | +0.11(+1.40%) |
Nov 05, 2004 | 7.920 | 8.008 | 7.760 | 8.000 | 341,500 | +0.17(+2.15%) |
Nov 04, 2004 | 7.928 | 8.080 | 7.688 | 7.832 | 555,000 | -0.18(-2.30%) |
Nov 03, 2004 | 8.176 | 8.463 | 7.960 | 8.016 | 276,375 | +0.00(+0.00%) |
Nov 02, 2004 | 8.264 | 8.315 | 8.000 | 8.016 | 137,500 | -0.16(-1.96%) |
Nov 01, 2004 | 8.496 | 8.496 | 8.096 | 8.176 | 143,500 | -0.10(-1.26%) |
Oct 29, 2004 | 8.360 | 8.640 | 8.280 | 8.280 | 270,250 | -0.02(-0.29%) |
Oct 28, 2004 | 8.200 | 8.312 | 8.152 | 8.304 | 178,375 | +0.14(+1.76%) |
Oct 27, 2004 | 8.024 | 8.424 | 8.024 | 8.160 | 328,625 | +0.15(+1.90%) |
Oct 26, 2004 | 8.656 | 8.752 | 7.928 | 8.008 | 528,375 | -0.55(-6.45%) |
Oct 25, 2004 | 8.248 | 8.760 | 8.248 | 8.560 | 296,125 | +0.24(+2.88%) |
Oct 22, 2004 | 8.320 | 8.376 | 8.096 | 8.320 | 247,750 | +0.00(+0.00%) |
Oct 21, 2004 | 8.680 | 8.680 | 8.272 | 8.320 | 429,625 | -0.30(-3.44%) |
Oct 20, 2004 | 8.688 | 8.832 | 8.440 | 8.616 | 281,125 | -0.18(-2.00%) |
Oct 19, 2004 | 8.720 | 8.808 | 8.600 | 8.792 | 326,250 | +0.02(+0.18%) |
Oct 18, 2004 | 8.840 | 8.984 | 8.736 | 8.776 | 468,875 | -0.21(-2.32%) |
Oct 15, 2004 | 9.256 | 9.280 | 8.880 | 8.984 | 332,375 | -0.29(-3.11%) |
Oct 14, 2004 | 9.408 | 9.576 | 9.104 | 9.272 | 896,500 | -0.37(-3.82%) |
Oct 13, 2004 | 10.54 | 10.56 | 9.424 | 9.640 | 1,742,375 | -1.71(-15.08%) |
Oct 12, 2004 | 11.32 | 11.48 | 11.08 | 11.35 | 154,375 | -0.09(-0.77%) |
Oct 11, 2004 | 11.56 | 11.74 | 11.24 | 11.44 | 232,625 | -0.17(-1.45%) |
Oct 08, 2004 | 11.74 | 11.84 | 11.61 | 11.61 | 251,250 | -0.15(-1.29%) |
Oct 07, 2004 | 12.02 | 12.02 | 11.74 | 11.76 | 117,625 | -0.17(-1.41%) |
Oct 06, 2004 | 11.90 | 12.02 | 11.82 | 11.93 | 72,625 | +0.08(+0.68%) |
Oct 05, 2004 | 11.77 | 12.08 | 11.70 | 11.85 | 165,875 | +0.05(+0.41%) |
Oct 04, 2004 | 12.07 | 12.24 | 11.70 | 11.80 | 219,250 | -0.36(-2.96%) |