Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.87 | 14.19 | 13.87 | 14.12 | 484,662 | +0.28(+2.01%) |
Sep 29, 2005 | 13.78 | 13.86 | 13.76 | 13.85 | 432,678 | +0.07(+0.49%) |
Sep 28, 2005 | 13.61 | 13.96 | 13.64 | 13.78 | 733,685 | +0.17(+1.21%) |
Sep 27, 2005 | 13.57 | 13.62 | 13.45 | 13.61 | 481,860 | +0.07(+0.49%) |
Sep 26, 2005 | 13.59 | 13.64 | 13.44 | 13.55 | 465,674 | +0.06(+0.48%) |
Sep 23, 2005 | 13.48 | 13.51 | 13.35 | 13.48 | 692,596 | +0.06(+0.42%) |
Sep 22, 2005 | 13.37 | 13.45 | 13.30 | 13.43 | 800,921 | +0.05(+0.41%) |
Sep 21, 2005 | 13.41 | 13.44 | 13.28 | 13.37 | 1,457,721 | -0.12(-0.90%) |
Sep 20, 2005 | 13.49 | 13.59 | 13.45 | 13.49 | 925,122 | -0.03(-0.23%) |
Sep 19, 2005 | 13.52 | 13.59 | 13.45 | 13.52 | 394,702 | -0.01(-0.06%) |
Sep 16, 2005 | 13.47 | 13.65 | 13.44 | 13.53 | 1,431,262 | +0.06(+0.43%) |
Sep 15, 2005 | 13.61 | 13.61 | 13.44 | 13.47 | 389,099 | -0.04(-0.32%) |
Sep 14, 2005 | 13.44 | 13.61 | 13.43 | 13.52 | 282,019 | +0.10(+0.78%) |
Sep 13, 2005 | 13.48 | 13.48 | 13.37 | 13.41 | 734,308 | -0.08(-0.62%) |
Sep 12, 2005 | 13.44 | 13.52 | 13.39 | 13.50 | 262,097 | +0.08(+0.57%) |
Sep 09, 2005 | 13.40 | 13.49 | 13.36 | 13.42 | 251,202 | +0.02(+0.13%) |
Sep 08, 2005 | 13.39 | 13.45 | 13.34 | 13.40 | 353,302 | -0.01(-0.07%) |
Sep 07, 2005 | 13.49 | 13.52 | 13.35 | 13.41 | 358,905 | +0.02(+0.13%) |
Sep 06, 2005 | 13.37 | 13.48 | 13.36 | 13.39 | 299,139 | +0.07(+0.51%) |
Sep 02, 2005 | 13.29 | 13.34 | 13.20 | 13.33 | 394,702 | +0.08(+0.58%) |
Sep 01, 2005 | 13.17 | 13.39 | 13.12 | 13.25 | 766,681 | +0.08(+0.62%) |
Aug 31, 2005 | 13.00 | 13.17 | 12.93 | 13.17 | 430,810 | +0.20(+1.57%) |
Aug 30, 2005 | 13.02 | 13.08 | 12.88 | 12.96 | 446,685 | -0.06(-0.43%) |
Aug 29, 2005 | 13.00 | 13.05 | 12.90 | 13.02 | 672,674 | +0.02(+0.14%) |
Aug 26, 2005 | 12.87 | 13.06 | 12.87 | 13.00 | 530,731 | +0.13(+1.05%) |
Aug 25, 2005 | 12.89 | 12.93 | 12.86 | 12.87 | 200,463 | +0.00(+0.01%) |
Aug 24, 2005 | 12.87 | 13.00 | 12.85 | 12.87 | 573,687 | -0.03(-0.25%) |
Aug 23, 2005 | 12.89 | 12.95 | 12.85 | 12.90 | 581,469 | +0.00(+0.00%) |
Aug 22, 2005 | 12.95 | 13.03 | 12.88 | 12.90 | 359,527 | +0.04(+0.30%) |
Aug 19, 2005 | 12.71 | 12.90 | 12.65 | 12.86 | 472,522 | +0.09(+0.68%) |
Aug 18, 2005 | 13.05 | 13.06 | 12.72 | 12.77 | 919,208 | -0.27(-2.08%) |
Aug 17, 2005 | 13.06 | 13.19 | 13.02 | 13.04 | 1,492,273 | +0.46(+3.68%) |
Aug 16, 2005 | 12.71 | 12.71 | 12.56 | 12.58 | 740,845 | -0.13(-1.00%) |
Aug 15, 2005 | 12.75 | 12.81 | 12.62 | 12.71 | 357,660 | +0.05(+0.41%) |
Aug 12, 2005 | 12.60 | 12.71 | 12.59 | 12.66 | 458,514 | +0.02(+0.13%) |
Aug 11, 2005 | 12.52 | 12.66 | 12.52 | 12.64 | 532,287 | +0.11(+0.86%) |
Aug 10, 2005 | 12.52 | 12.59 | 12.51 | 12.53 | 842,944 | +0.05(+0.41%) |
Aug 09, 2005 | 12.43 | 12.52 | 12.42 | 12.48 | 164,978 | +0.09(+0.71%) |
Aug 08, 2005 | 12.37 | 12.50 | 12.34 | 12.39 | 459,448 | +0.05(+0.43%) |
Aug 05, 2005 | 12.29 | 12.42 | 12.26 | 12.34 | 334,625 | +0.04(+0.34%) |
Aug 04, 2005 | 12.54 | 12.60 | 12.30 | 12.30 | 352,679 | -0.27(-2.15%) |
Aug 03, 2005 | 12.60 | 12.73 | 12.55 | 12.57 | 243,731 | -0.04(-0.32%) |
Aug 02, 2005 | 12.51 | 12.66 | 12.48 | 12.61 | 466,607 | +0.14(+1.10%) |
Aug 01, 2005 | 12.64 | 12.64 | 12.42 | 12.47 | 540,381 | -0.12(-0.96%) |
Jul 29, 2005 | 12.62 | 12.63 | 12.48 | 12.59 | 628,784 | -0.04(-0.33%) |
Jul 28, 2005 | 12.37 | 12.71 | 12.37 | 12.63 | 2,018,024 | +0.70(+5.84%) |
Jul 27, 2005 | 11.93 | 12.03 | 11.86 | 11.94 | 486,218 | +0.03(+0.23%) |
Jul 26, 2005 | 12.16 | 12.16 | 11.89 | 11.91 | 821,777 | -0.25(-2.05%) |
Jul 25, 2005 | 12.00 | 12.33 | 12.00 | 12.16 | 950,647 | +0.16(+1.31%) |
Jul 22, 2005 | 11.95 | 12.01 | 11.86 | 12.00 | 235,015 | +0.10(+0.81%) |
Jul 21, 2005 | 12.04 | 12.04 | 11.89 | 11.91 | 276,104 | -0.14(-1.13%) |
Jul 20, 2005 | 11.87 | 12.04 | 11.87 | 12.04 | 214,471 | +0.14(+1.17%) |
Jul 19, 2005 | 11.83 | 11.94 | 11.79 | 11.90 | 222,876 | +0.11(+0.90%) |
Jul 18, 2005 | 11.79 | 11.87 | 11.78 | 11.80 | 149,414 | -0.04(-0.33%) |
Jul 15, 2005 | 11.97 | 11.98 | 11.81 | 11.84 | 211,670 | -0.14(-1.17%) |
Jul 14, 2005 | 11.77 | 12.01 | 11.77 | 11.97 | 470,965 | +0.23(+2.00%) |
Jul 13, 2005 | 11.94 | 11.94 | 11.63 | 11.74 | 637,188 | -0.22(-1.83%) |
Jul 12, 2005 | 12.01 | 12.04 | 11.91 | 11.96 | 431,744 | -0.04(-0.29%) |
Jul 11, 2005 | 11.90 | 12.03 | 11.89 | 11.99 | 292,291 | +0.15(+1.27%) |
Jul 08, 2005 | 11.62 | 11.86 | 11.61 | 11.84 | 256,805 | +0.22(+1.87%) |
Jul 07, 2005 | 11.66 | 11.68 | 11.52 | 11.63 | 564,349 | -0.03(-0.26%) |
Jul 06, 2005 | 11.70 | 11.86 | 11.64 | 11.66 | 518,591 | -0.07(-0.60%) |
Jul 05, 2005 | 11.55 | 11.77 | 11.55 | 11.73 | 400,305 | +0.17(+1.47%) |
Jul 01, 2005 | 11.44 | 11.60 | 11.44 | 11.56 | 498,980 | +0.12(+1.04%) |
Jun 30, 2005 | 11.42 | 11.69 | 11.42 | 11.44 | 417,736 | +0.02(+0.15%) |
Jun 29, 2005 | 11.35 | 11.53 | 11.33 | 11.42 | 351,434 | +0.13(+1.14%) |
Jun 28, 2005 | 11.18 | 11.31 | 11.18 | 11.29 | 301,629 | +0.14(+1.27%) |
Jun 27, 2005 | 11.24 | 11.25 | 11.13 | 11.15 | 408,709 | -0.13(-1.17%) |
Jun 24, 2005 | 11.34 | 11.44 | 11.28 | 11.28 | 988,934 | -0.06(-0.51%) |
Jun 23, 2005 | 11.39 | 11.43 | 11.03 | 11.34 | 2,842,914 | -0.10(-0.90%) |
Jun 22, 2005 | 11.48 | 11.54 | 11.41 | 11.44 | 340,228 | +0.00(+0.04%) |
Jun 21, 2005 | 11.50 | 11.50 | 11.36 | 11.44 | 265,210 | -0.10(-0.85%) |
Jun 20, 2005 | 11.42 | 11.56 | 11.39 | 11.54 | 259,918 | +0.03(+0.29%) |
Jun 17, 2005 | 11.57 | 11.57 | 11.49 | 11.50 | 508,319 | -0.06(-0.56%) |
Jun 16, 2005 | 11.58 | 11.66 | 11.53 | 11.57 | 495,868 | -0.01(-0.10%) |
Jun 15, 2005 | 11.47 | 11.59 | 11.47 | 11.58 | 563,104 | +0.12(+1.05%) |
Jun 14, 2005 | 11.47 | 11.51 | 11.41 | 11.46 | 323,108 | -0.05(-0.43%) |
Jun 13, 2005 | 11.49 | 11.56 | 11.45 | 11.51 | 232,525 | -0.01(-0.07%) |
Jun 10, 2005 | 11.44 | 11.54 | 11.42 | 11.52 | 479,059 | +0.06(+0.53%) |
Jun 09, 2005 | 11.43 | 11.45 | 11.38 | 11.45 | 421,472 | +0.03(+0.24%) |
Jun 08, 2005 | 11.51 | 11.52 | 11.43 | 11.43 | 376,336 | -0.09(-0.74%) |
Jun 07, 2005 | 11.57 | 11.71 | 11.50 | 11.51 | 416,180 | -0.05(-0.46%) |
Jun 06, 2005 | 11.56 | 11.61 | 11.52 | 11.57 | 177,429 | +0.00(+0.00%) |
Jun 03, 2005 | 11.59 | 11.66 | 11.54 | 11.57 | 310,968 | -0.04(-0.36%) |
Jun 02, 2005 | 11.63 | 11.65 | 11.58 | 11.61 | 285,131 | -0.04(-0.37%) |
Jun 01, 2005 | 11.40 | 11.72 | 11.40 | 11.65 | 565,283 | +0.25(+2.20%) |
May 31, 2005 | 11.44 | 11.47 | 11.40 | 11.40 | 522,638 | -0.05(-0.48%) |
May 27, 2005 | 11.40 | 11.47 | 11.37 | 11.45 | 246,844 | +0.06(+0.55%) |
May 26, 2005 | 11.39 | 11.46 | 11.36 | 11.39 | 352,057 | +0.02(+0.16%) |
May 25, 2005 | 11.53 | 11.53 | 11.23 | 11.37 | 837,964 | -0.20(-1.69%) |
May 24, 2005 | 11.64 | 11.74 | 11.53 | 11.57 | 480,304 | -0.07(-0.58%) |
May 23, 2005 | 11.62 | 11.67 | 11.59 | 11.64 | 247,155 | +0.01(+0.12%) |
May 20, 2005 | 11.65 | 11.67 | 11.57 | 11.62 | 219,763 | -0.03(-0.22%) |
May 19, 2005 | 11.74 | 11.74 | 11.56 | 11.65 | 362,640 | -0.09(-0.81%) |
May 18, 2005 | 11.49 | 11.77 | 11.46 | 11.74 | 656,799 | +0.29(+2.52%) |
May 17, 2005 | 11.35 | 11.49 | 11.24 | 11.45 | 356,414 | +0.07(+0.59%) |
May 16, 2005 | 11.13 | 11.39 | 11.12 | 11.39 | 546,917 | +0.28(+2.53%) |
May 13, 2005 | 11.21 | 11.23 | 11.05 | 11.11 | 1,039,050 | -0.19(-1.72%) |
May 12, 2005 | 11.53 | 11.57 | 11.28 | 11.30 | 548,785 | -0.23(-2.02%) |
May 11, 2005 | 11.59 | 11.59 | 11.47 | 11.53 | 492,132 | -0.06(-0.49%) |
May 10, 2005 | 11.63 | 11.67 | 11.54 | 11.59 | 400,305 | -0.07(-0.62%) |
May 09, 2005 | 11.69 | 11.75 | 11.65 | 11.66 | 348,944 | -0.05(-0.41%) |
May 06, 2005 | 11.60 | 11.74 | 11.57 | 11.71 | 424,273 | +0.12(+1.00%) |
May 05, 2005 | 11.65 | 11.71 | 11.56 | 11.59 | 538,824 | -0.08(-0.72%) |
May 04, 2005 | 11.64 | 11.70 | 11.57 | 11.68 | 836,096 | +0.04(+0.36%) |
May 03, 2005 | 11.72 | 11.72 | 11.47 | 11.64 | 1,055,548 | -0.05(-0.40%) |
May 02, 2005 | 11.63 | 11.70 | 11.50 | 11.68 | 802,167 | +0.05(+0.46%) |
Apr 29, 2005 | 11.48 | 11.64 | 11.47 | 11.63 | 1,117,181 | +0.15(+1.32%) |
Apr 28, 2005 | 11.41 | 11.60 | 11.19 | 11.48 | 2,424,555 | +0.54(+4.93%) |
Apr 27, 2005 | 10.80 | 10.96 | 10.68 | 10.94 | 818,042 | +0.10(+0.89%) |
Apr 26, 2005 | 10.86 | 10.95 | 10.78 | 10.84 | 1,116,248 | -0.05(-0.44%) |
Apr 25, 2005 | 10.80 | 10.98 | 10.77 | 10.89 | 841,076 | +0.11(+1.04%) |
Apr 22, 2005 | 11.07 | 11.07 | 10.69 | 10.78 | 832,983 | -0.32(-2.92%) |
Apr 21, 2005 | 10.89 | 11.12 | 10.89 | 11.10 | 536,645 | +0.22(+2.05%) |
Apr 20, 2005 | 11.20 | 11.20 | 10.88 | 10.88 | 1,057,416 | -0.26(-2.31%) |
Apr 19, 2005 | 11.26 | 11.29 | 11.12 | 11.14 | 1,054,303 | -0.14(-1.24%) |
Apr 18, 2005 | 11.15 | 11.39 | 11.08 | 11.28 | 850,415 | +0.21(+1.92%) |
Apr 15, 2005 | 11.31 | 11.31 | 11.02 | 11.06 | 539,135 | -0.26(-2.27%) |
Apr 14, 2005 | 11.37 | 11.49 | 11.23 | 11.32 | 1,016,949 | -0.05(-0.45%) |
Apr 13, 2005 | 11.32 | 11.46 | 11.32 | 11.37 | 1,070,801 | -0.02(-0.17%) |
Apr 12, 2005 | 11.08 | 11.40 | 11.01 | 11.39 | 1,270,953 | +0.31(+2.78%) |
Apr 11, 2005 | 10.99 | 11.16 | 10.96 | 11.08 | 568,084 | +0.09(+0.82%) |
Apr 08, 2005 | 11.02 | 11.04 | 10.96 | 10.99 | 369,488 | -0.01(-0.07%) |
Apr 07, 2005 | 10.95 | 11.04 | 10.90 | 11.00 | 518,280 | +0.05(+0.43%) |
Apr 06, 2005 | 10.97 | 11.05 | 10.95 | 10.95 | 299,762 | +0.01(+0.13%) |
Apr 05, 2005 | 10.94 | 10.96 | 10.81 | 10.94 | 603,259 | +0.01(+0.13%) |
Apr 04, 2005 | 11.10 | 11.10 | 10.88 | 10.93 | 829,870 | -0.18(-1.59%) |
Apr 01, 2005 | 11.30 | 11.31 | 11.08 | 11.10 | 338,672 | -0.18(-1.58%) |
Mar 31, 2005 | 11.18 | 11.32 | 11.18 | 11.28 | 281,707 | +0.08(+0.72%) |
Mar 30, 2005 | 10.98 | 11.23 | 10.97 | 11.20 | 465,985 | +0.22(+1.97%) |
Mar 29, 2005 | 11.07 | 11.21 | 10.97 | 10.98 | 504,583 | -0.08(-0.75%) |
Mar 28, 2005 | 11.14 | 11.17 | 11.02 | 11.07 | 819,598 | -0.07(-0.65%) |
Mar 24, 2005 | 11.31 | 11.35 | 11.14 | 11.14 | 489,953 | -0.14(-1.28%) |
Mar 23, 2005 | 11.28 | 11.32 | 11.21 | 11.28 | 514,544 | +0.01(+0.13%) |
Mar 22, 2005 | 11.38 | 11.44 | 11.17 | 11.27 | 541,003 | -0.12(-1.07%) |
Mar 21, 2005 | 11.53 | 11.53 | 11.36 | 11.39 | 547,229 | -0.16(-1.36%) |
Mar 18, 2005 | 11.47 | 11.57 | 11.41 | 11.55 | 875,317 | +0.04(+0.32%) |
Mar 17, 2005 | 11.25 | 11.55 | 11.21 | 11.51 | 435,479 | +0.30(+2.68%) |
Mar 16, 2005 | 11.33 | 11.39 | 11.19 | 11.21 | 316,259 | -0.14(-1.27%) |
Mar 15, 2005 | 11.40 | 11.45 | 11.28 | 11.36 | 459,759 | -0.03(-0.28%) |
Mar 14, 2005 | 11.46 | 11.49 | 11.38 | 11.39 | 485,907 | -0.03(-0.28%) |
Mar 11, 2005 | 11.48 | 11.48 | 11.37 | 11.42 | 639,056 | -0.06(-0.56%) |
Mar 10, 2005 | 11.55 | 11.60 | 11.40 | 11.48 | 242,486 | -0.06(-0.56%) |
Mar 09, 2005 | 11.52 | 11.59 | 11.52 | 11.55 | 370,422 | +0.03(+0.28%) |
Mar 08, 2005 | 11.49 | 11.55 | 11.47 | 11.52 | 184,588 | +0.07(+0.59%) |
Mar 07, 2005 | 11.57 | 11.57 | 11.40 | 11.45 | 432,678 | -0.13(-1.08%) |
Mar 04, 2005 | 11.60 | 11.65 | 11.56 | 11.57 | 319,372 | +0.01(+0.08%) |
Mar 03, 2005 | 11.34 | 11.57 | 11.34 | 11.57 | 612,286 | +0.24(+2.13%) |
Mar 02, 2005 | 11.38 | 11.44 | 11.28 | 11.32 | 340,539 | -0.04(-0.34%) |
Mar 01, 2005 | 11.23 | 11.36 | 11.23 | 11.36 | 229,724 | +0.11(+0.96%) |
Feb 28, 2005 | 11.31 | 11.40 | 11.19 | 11.26 | 290,423 | -0.05(-0.41%) |
Feb 25, 2005 | 11.17 | 11.30 | 11.12 | 11.30 | 229,101 | +0.14(+1.24%) |
Feb 24, 2005 | 11.02 | 11.16 | 10.93 | 11.16 | 379,138 | +0.12(+1.12%) |
Feb 23, 2005 | 11.06 | 11.11 | 11.01 | 11.04 | 204,510 | -0.02(-0.15%) |
Feb 22, 2005 | 11.28 | 11.30 | 11.06 | 11.06 | 388,165 | -0.23(-2.05%) |
Feb 18, 2005 | 11.24 | 11.33 | 11.23 | 11.29 | 405,597 | +0.04(+0.39%) |
Feb 17, 2005 | 11.24 | 11.32 | 11.11 | 11.24 | 528,241 | +0.01(+0.10%) |
Feb 16, 2005 | 11.21 | 11.24 | 11.12 | 11.23 | 385,675 | +0.02(+0.19%) |
Feb 15, 2005 | 11.15 | 11.24 | 11.14 | 11.21 | 486,529 | +0.06(+0.58%) |
Feb 14, 2005 | 11.06 | 11.16 | 11.01 | 11.15 | 452,600 | +0.09(+0.83%) |
Feb 11, 2005 | 10.85 | 11.07 | 10.78 | 11.06 | 371,045 | +0.22(+2.08%) |
Feb 10, 2005 | 10.78 | 10.87 | 10.78 | 10.83 | 222,564 | +0.05(+0.48%) |
Feb 09, 2005 | 11.02 | 11.02 | 10.77 | 10.78 | 388,476 | -0.24(-2.19%) |
Feb 08, 2005 | 10.87 | 11.03 | 10.87 | 11.02 | 468,475 | +0.13(+1.24%) |
Feb 07, 2005 | 10.85 | 10.96 | 10.85 | 10.89 | 371,978 | +0.03(+0.31%) |
Feb 04, 2005 | 10.82 | 10.89 | 10.81 | 10.85 | 289,178 | +0.01(+0.09%) |
Feb 03, 2005 | 10.99 | 10.99 | 10.80 | 10.84 | 295,404 | -0.15(-1.36%) |
Feb 02, 2005 | 10.92 | 11.02 | 10.91 | 10.99 | 348,321 | +0.07(+0.63%) |
Feb 01, 2005 | 10.92 | 10.95 | 10.90 | 10.92 | 307,855 | +0.01(+0.06%) |
Jan 31, 2005 | 11.01 | 11.04 | 10.89 | 10.92 | 461,938 | -0.05(-0.50%) |
Jan 28, 2005 | 10.95 | 11.00 | 10.88 | 10.97 | 287,622 | -0.01(-0.06%) |
Jan 27, 2005 | 10.70 | 11.06 | 10.69 | 10.98 | 642,169 | +0.28(+2.64%) |
Jan 26, 2005 | 10.94 | 10.96 | 10.68 | 10.69 | 705,670 | -0.24(-2.23%) |
Jan 25, 2005 | 11.00 | 11.12 | 10.88 | 10.94 | 573,687 | -0.06(-0.56%) |
Jan 24, 2005 | 11.11 | 11.13 | 10.96 | 11.00 | 680,145 | -0.19(-1.67%) |
Jan 21, 2005 | 11.28 | 11.31 | 11.14 | 11.19 | 343,341 | -0.08(-0.74%) |
Jan 20, 2005 | 11.34 | 11.45 | 11.26 | 11.27 | 341,784 | -0.10(-0.90%) |
Jan 19, 2005 | 11.30 | 11.49 | 11.30 | 11.37 | 432,367 | +0.05(+0.43%) |
Jan 18, 2005 | 11.17 | 11.35 | 11.16 | 11.32 | 232,525 | +0.12(+1.06%) |
Jan 14, 2005 | 11.07 | 11.24 | 11.07 | 11.21 | 256,494 | +0.17(+1.54%) |
Jan 13, 2005 | 11.15 | 11.21 | 11.01 | 11.04 | 326,220 | -0.13(-1.17%) |
Jan 12, 2005 | 11.05 | 11.17 | 10.97 | 11.17 | 254,937 | +0.14(+1.25%) |
Jan 11, 2005 | 11.18 | 11.18 | 11.01 | 11.03 | 370,111 | -0.15(-1.36%) |
Jan 10, 2005 | 11.13 | 11.30 | 11.10 | 11.18 | 309,723 | +0.03(+0.27%) |
Jan 07, 2005 | 11.10 | 11.32 | 11.10 | 11.15 | 590,808 | +0.09(+0.81%) |
Jan 06, 2005 | 10.86 | 11.16 | 10.86 | 11.06 | 525,128 | +0.18(+1.68%) |
Jan 05, 2005 | 11.20 | 11.20 | 10.87 | 10.88 | 957,495 | -0.33(-2.92%) |
Jan 04, 2005 | 11.32 | 11.39 | 11.16 | 11.20 | 1,136,481 | -0.42(-3.63%) |
Jan 03, 2005 | 11.80 | 11.80 | 11.62 | 11.63 | 322,485 | -0.18(-1.55%) |
Dec 31, 2004 | 11.83 | 11.89 | 11.79 | 11.81 | 239,996 | -0.02(-0.18%) |
Dec 30, 2004 | 11.81 | 11.85 | 11.80 | 11.83 | 216,339 | +0.00(+0.00%) |
Dec 29, 2004 | 11.75 | 11.84 | 11.73 | 11.83 | 252,447 | +0.04(+0.34%) |
Dec 28, 2004 | 11.61 | 11.79 | 11.61 | 11.79 | 245,599 | +0.18(+1.52%) |
Dec 27, 2004 | 11.65 | 11.68 | 11.53 | 11.61 | 228,167 | -0.01(-0.07%) |
Dec 23, 2004 | 11.63 | 11.67 | 11.58 | 11.62 | 252,758 | -0.05(-0.41%) |
Dec 22, 2004 | 11.74 | 11.84 | 11.62 | 11.67 | 421,161 | -0.04(-0.34%) |
Dec 21, 2004 | 11.43 | 11.72 | 11.43 | 11.71 | 494,000 | +0.28(+2.45%) |
Dec 20, 2004 | 11.64 | 11.71 | 11.38 | 11.43 | 773,529 | -0.25(-2.12%) |
Dec 17, 2004 | 11.49 | 11.68 | 11.48 | 11.68 | 1,080,139 | +0.14(+1.25%) |
Dec 16, 2004 | 11.48 | 11.59 | 11.46 | 11.53 | 442,950 | +0.02(+0.14%) |
Dec 15, 2004 | 11.36 | 11.52 | 11.36 | 11.52 | 332,446 | +0.12(+1.06%) |
Dec 14, 2004 | 11.24 | 11.40 | 11.19 | 11.40 | 615,399 | +0.15(+1.37%) |
Dec 13, 2004 | 11.16 | 11.25 | 11.16 | 11.24 | 221,319 | +0.07(+0.59%) |
Dec 10, 2004 | 11.15 | 11.27 | 11.14 | 11.18 | 627,850 | +0.00(+0.03%) |
Dec 09, 2004 | 11.05 | 11.21 | 11.01 | 11.17 | 490,887 | +0.09(+0.83%) |
Dec 08, 2004 | 10.99 | 11.12 | 10.90 | 11.08 | 518,591 | +0.09(+0.79%) |
Dec 07, 2004 | 11.00 | 11.05 | 10.97 | 10.99 | 627,228 | -0.02(-0.18%) |
Dec 06, 2004 | 11.07 | 11.07 | 10.98 | 11.01 | 477,502 | -0.06(-0.51%) |
Dec 03, 2004 | 11.05 | 11.12 | 10.98 | 11.07 | 563,415 | +0.02(+0.17%) |
Dec 02, 2004 | 11.05 | 11.15 | 11.05 | 11.05 | 405,285 | -0.03(-0.29%) |
Dec 01, 2004 | 10.99 | 11.09 | 10.96 | 11.08 | 426,141 | +0.07(+0.66%) |
Nov 30, 2004 | 10.91 | 11.05 | 10.87 | 11.01 | 391,589 | +0.09(+0.81%) |
Nov 29, 2004 | 10.92 | 10.98 | 10.80 | 10.92 | 281,085 | +0.02(+0.15%) |
Nov 26, 2004 | 10.92 | 10.96 | 10.90 | 10.91 | 91,516 | +0.00(+0.00%) |
Nov 24, 2004 | 10.85 | 10.95 | 10.80 | 10.91 | 333,691 | +0.08(+0.74%) |
Nov 23, 2004 | 10.87 | 10.89 | 10.77 | 10.83 | 319,061 | -0.09(-0.78%) |
Nov 22, 2004 | 10.92 | 10.95 | 10.85 | 10.91 | 240,618 | -0.02(-0.21%) |
Nov 19, 2004 | 10.95 | 10.97 | 10.85 | 10.93 | 238,751 | -0.04(-0.38%) |
Nov 18, 2004 | 10.89 | 11.04 | 10.89 | 10.98 | 381,628 | +0.07(+0.66%) |
Nov 17, 2004 | 10.78 | 11.02 | 10.78 | 10.90 | 359,839 | +0.13(+1.16%) |
Nov 16, 2004 | 10.76 | 10.80 | 10.75 | 10.78 | 299,139 | -0.02(-0.15%) |
Nov 15, 2004 | 10.91 | 10.92 | 10.75 | 10.79 | 303,497 | -0.10(-0.96%) |
Nov 12, 2004 | 10.86 | 10.90 | 10.79 | 10.90 | 173,693 | +0.05(+0.46%) |
Nov 11, 2004 | 10.86 | 10.90 | 10.83 | 10.85 | 279,528 | -0.02(-0.22%) |
Nov 10, 2004 | 10.81 | 10.92 | 10.79 | 10.87 | 309,723 | +0.08(+0.73%) |
Nov 09, 2004 | 10.68 | 10.84 | 10.68 | 10.79 | 543,493 | +0.07(+0.69%) |
Nov 08, 2004 | 10.73 | 10.84 | 10.66 | 10.72 | 380,383 | -0.01(-0.06%) |
Nov 05, 2004 | 10.76 | 10.94 | 10.68 | 10.73 | 604,815 | -0.01(-0.09%) |
Nov 04, 2004 | 10.39 | 10.76 | 10.39 | 10.74 | 679,522 | +0.36(+3.48%) |
Nov 03, 2004 | 10.42 | 10.48 | 10.35 | 10.37 | 785,669 | +0.03(+0.29%) |
Nov 02, 2004 | 10.34 | 10.41 | 10.30 | 10.34 | 672,674 | +0.02(+0.19%) |
Nov 01, 2004 | 10.33 | 10.34 | 10.25 | 10.33 | 703,180 | +0.01(+0.09%) |
Oct 29, 2004 | 10.37 | 10.44 | 10.31 | 10.32 | 330,578 | -0.07(-0.65%) |
Oct 28, 2004 | 10.23 | 10.57 | 10.22 | 10.38 | 929,169 | +0.10(+0.97%) |
Oct 27, 2004 | 10.10 | 10.32 | 10.10 | 10.28 | 702,246 | +0.19(+1.86%) |
Oct 26, 2004 | 10.07 | 10.14 | 9.993 | 10.10 | 359,216 | +0.01(+0.13%) |
Oct 25, 2004 | 9.991 | 10.11 | 9.959 | 10.08 | 286,999 | +0.07(+0.67%) |
Oct 22, 2004 | 10.02 | 10.24 | 9.991 | 10.02 | 463,806 | +0.01(+0.08%) |
Oct 21, 2004 | 10.01 | 10.12 | 9.935 | 10.01 | 415,869 | -0.02(-0.16%) |
Oct 20, 2004 | 9.959 | 10.04 | 9.879 | 10.02 | 253,692 | +0.07(+0.66%) |
Oct 19, 2004 | 10.06 | 10.07 | 9.911 | 9.957 | 529,797 | -0.13(-1.32%) |
Oct 18, 2004 | 10.09 | 10.13 | 9.996 | 10.09 | 346,765 | -0.01(-0.10%) |
Oct 15, 2004 | 10.01 | 10.23 | 10.01 | 10.10 | 640,301 | +0.09(+0.87%) |
Oct 14, 2004 | 9.951 | 10.06 | 9.951 | 10.01 | 346,453 | +0.07(+0.71%) |
Oct 13, 2004 | 10.08 | 10.08 | 9.895 | 9.943 | 392,834 | -0.10(-1.02%) |
Oct 12, 2004 | 10.12 | 10.13 | 9.991 | 10.05 | 649,951 | -0.08(-0.81%) |
Oct 11, 2004 | 10.16 | 10.23 | 10.09 | 10.13 | 527,929 | -0.04(-0.44%) |
Oct 08, 2004 | 10.24 | 10.24 | 10.12 | 10.17 | 960,919 | -0.11(-1.05%) |
Oct 07, 2004 | 10.34 | 10.36 | 10.27 | 10.28 | 611,352 | -0.08(-0.78%) |
Oct 06, 2004 | 10.35 | 10.39 | 10.34 | 10.36 | 317,505 | +0.05(+0.48%) |
Oct 05, 2004 | 10.44 | 10.45 | 10.31 | 10.31 | 491,510 | -0.12(-1.17%) |
Oct 04, 2004 | 10.36 | 10.49 | 10.36 | 10.43 | 385,675 | +0.09(+0.85%) |