Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.29 | 15.74 | 15.23 | 15.68 | 931,811 | +0.44(+2.88%) |
Sep 29, 2005 | 15.07 | 15.31 | 14.98 | 15.24 | 1,470,375 | +0.22(+1.44%) |
Sep 28, 2005 | 15.08 | 15.13 | 14.98 | 15.02 | 963,936 | -0.02(-0.14%) |
Sep 27, 2005 | 14.92 | 15.11 | 14.82 | 15.04 | 1,028,374 | +0.03(+0.21%) |
Sep 26, 2005 | 15.07 | 15.12 | 14.82 | 15.01 | 528,927 | +0.01(+0.07%) |
Sep 23, 2005 | 15.00 | 15.09 | 14.75 | 15.00 | 613,207 | -0.02(-0.14%) |
Sep 22, 2005 | 14.43 | 15.08 | 14.13 | 15.02 | 1,763,846 | +0.59(+4.11%) |
Sep 21, 2005 | 14.65 | 14.74 | 14.43 | 14.43 | 1,175,771 | -0.27(-1.84%) |
Sep 20, 2005 | 14.87 | 14.95 | 14.68 | 14.70 | 1,165,945 | -0.21(-1.38%) |
Sep 19, 2005 | 14.95 | 15.03 | 14.65 | 14.91 | 1,395,732 | -0.21(-1.37%) |
Sep 16, 2005 | 15.19 | 15.29 | 15.01 | 15.11 | 2,117,598 | -0.14(-0.90%) |
Sep 15, 2005 | 15.36 | 15.43 | 15.08 | 15.25 | 1,031,587 | -0.13(-0.83%) |
Sep 14, 2005 | 15.35 | 15.58 | 15.29 | 15.38 | 886,647 | -0.03(-0.17%) |
Sep 13, 2005 | 15.45 | 15.61 | 15.21 | 15.40 | 1,892,534 | -0.46(-2.90%) |
Sep 12, 2005 | 15.82 | 15.90 | 15.66 | 15.87 | 1,007,021 | -0.03(-0.20%) |
Sep 09, 2005 | 15.79 | 15.91 | 15.75 | 15.90 | 711,472 | +0.14(+0.87%) |
Sep 08, 2005 | 15.64 | 15.83 | 15.56 | 15.76 | 1,136,654 | -0.06(-0.37%) |
Sep 07, 2005 | 15.82 | 15.84 | 15.65 | 15.82 | 750,777 | -0.04(-0.27%) |
Sep 06, 2005 | 15.69 | 15.86 | 15.65 | 15.86 | 914,614 | +0.23(+1.49%) |
Sep 02, 2005 | 15.76 | 15.81 | 15.49 | 15.63 | 535,352 | -0.12(-0.74%) |
Sep 01, 2005 | 15.74 | 15.82 | 15.38 | 15.74 | 1,093,569 | +0.20(+1.29%) |
Aug 31, 2005 | 14.95 | 15.56 | 14.93 | 15.54 | 2,792,977 | +0.58(+3.85%) |
Aug 30, 2005 | 15.10 | 15.16 | 14.84 | 14.97 | 1,595,662 | -0.14(-0.91%) |
Aug 29, 2005 | 14.53 | 15.27 | 14.53 | 15.10 | 13,127,748 | +0.04(+0.28%) |
Aug 26, 2005 | 14.83 | 15.16 | 14.68 | 15.06 | 1,231,706 | +0.23(+1.57%) |
Aug 25, 2005 | 14.66 | 14.90 | 14.64 | 14.83 | 351,862 | +0.15(+1.05%) |
Aug 24, 2005 | 14.71 | 14.91 | 14.58 | 14.67 | 643,065 | -0.06(-0.43%) |
Aug 23, 2005 | 14.79 | 14.86 | 14.67 | 14.74 | 1,078,829 | -0.09(-0.61%) |
Aug 22, 2005 | 14.84 | 15.08 | 14.81 | 14.83 | 737,739 | -0.02(-0.11%) |
Aug 19, 2005 | 14.70 | 14.89 | 14.65 | 14.84 | 803,500 | +0.16(+1.08%) |
Aug 18, 2005 | 14.71 | 14.74 | 14.61 | 14.68 | 1,164,433 | -0.04(-0.25%) |
Aug 17, 2005 | 14.70 | 14.83 | 14.63 | 14.72 | 1,192,400 | -0.09(-0.61%) |
Aug 16, 2005 | 15.06 | 15.06 | 14.77 | 14.81 | 1,388,362 | -0.26(-1.76%) |
Aug 15, 2005 | 14.95 | 15.20 | 14.90 | 15.08 | 596,389 | +0.04(+0.28%) |
Aug 12, 2005 | 15.13 | 15.33 | 14.79 | 15.03 | 643,442 | -0.16(-1.05%) |
Aug 11, 2005 | 15.12 | 15.21 | 15.03 | 15.19 | 682,559 | +0.01(+0.07%) |
Aug 10, 2005 | 15.07 | 15.24 | 15.03 | 15.18 | 1,608,512 | +0.24(+1.63%) |
Aug 09, 2005 | 14.74 | 14.98 | 14.63 | 14.94 | 1,303,893 | +0.25(+1.73%) |
Aug 08, 2005 | 14.87 | 14.97 | 14.61 | 14.68 | 1,155,362 | -0.08(-0.54%) |
Aug 05, 2005 | 14.74 | 14.79 | 14.50 | 14.76 | 1,226,037 | -0.01(-0.04%) |
Aug 04, 2005 | 14.55 | 14.87 | 14.37 | 14.77 | 1,578,088 | +0.13(+0.87%) |
Aug 03, 2005 | 14.50 | 14.68 | 14.29 | 14.64 | 955,621 | +0.11(+0.73%) |
Aug 02, 2005 | 14.42 | 14.59 | 14.29 | 14.54 | 894,206 | +0.06(+0.40%) |
Aug 01, 2005 | 14.02 | 14.50 | 13.95 | 14.48 | 1,597,741 | +0.47(+3.36%) |
Jul 29, 2005 | 13.76 | 14.04 | 13.28 | 14.01 | 1,623,819 | -0.23(-1.60%) |
Jul 28, 2005 | 14.55 | 14.89 | 13.95 | 14.24 | 1,882,519 | +0.01(+0.04%) |
Jul 27, 2005 | 14.16 | 14.31 | 13.98 | 14.23 | 1,028,752 | +0.05(+0.37%) |
Jul 26, 2005 | 14.14 | 14.29 | 14.00 | 14.18 | 739,250 | +0.07(+0.49%) |
Jul 25, 2005 | 13.91 | 14.18 | 13.90 | 14.11 | 916,126 | +0.12(+0.83%) |
Jul 22, 2005 | 13.97 | 14.08 | 13.82 | 13.99 | 651,757 | +0.07(+0.49%) |
Jul 21, 2005 | 13.73 | 14.13 | 13.73 | 13.92 | 1,114,734 | +0.20(+1.43%) |
Jul 20, 2005 | 13.39 | 13.77 | 13.26 | 13.73 | 978,864 | +0.29(+2.13%) |
Jul 19, 2005 | 13.31 | 13.49 | 13.23 | 13.44 | 706,369 | +0.14(+1.07%) |
Jul 18, 2005 | 13.35 | 13.41 | 13.12 | 13.30 | 733,392 | -0.10(-0.71%) |
Jul 15, 2005 | 13.29 | 13.43 | 13.25 | 13.39 | 639,474 | +0.10(+0.72%) |
Jul 14, 2005 | 13.31 | 13.40 | 13.23 | 13.30 | 729,046 | -0.08(-0.59%) |
Jul 13, 2005 | 13.17 | 13.49 | 13.09 | 13.38 | 1,055,775 | +0.28(+2.14%) |
Jul 12, 2005 | 13.15 | 13.18 | 12.92 | 13.10 | 591,854 | -0.02(-0.12%) |
Jul 11, 2005 | 12.88 | 13.17 | 12.88 | 13.11 | 1,142,512 | +0.25(+1.98%) |
Jul 08, 2005 | 12.62 | 12.89 | 12.62 | 12.86 | 655,914 | +0.26(+2.06%) |
Jul 07, 2005 | 12.41 | 12.60 | 12.30 | 12.60 | 706,936 | +0.10(+0.80%) |
Jul 06, 2005 | 12.20 | 12.50 | 12.18 | 12.50 | 718,275 | +0.28(+2.25%) |
Jul 05, 2005 | 12.25 | 12.28 | 12.12 | 12.22 | 798,020 | +0.01(+0.09%) |
Jul 01, 2005 | 12.30 | 12.36 | 12.14 | 12.21 | 585,240 | -0.01(-0.09%) |
Jun 30, 2005 | 12.35 | 12.35 | 12.13 | 12.22 | 1,298,602 | -0.05(-0.39%) |
Jun 29, 2005 | 12.42 | 12.47 | 12.23 | 12.27 | 1,143,268 | -0.17(-1.40%) |
Jun 28, 2005 | 12.43 | 12.62 | 12.36 | 12.45 | 1,311,640 | +0.02(+0.17%) |
Jun 27, 2005 | 12.59 | 12.67 | 12.39 | 12.43 | 1,043,303 | -0.20(-1.55%) |
Jun 24, 2005 | 12.93 | 12.94 | 12.62 | 12.62 | 696,921 | -0.37(-2.85%) |
Jun 23, 2005 | 13.37 | 13.38 | 12.91 | 12.99 | 706,558 | -0.37(-2.73%) |
Jun 22, 2005 | 13.47 | 13.47 | 13.32 | 13.36 | 682,181 | -0.02(-0.12%) |
Jun 21, 2005 | 13.44 | 13.49 | 13.30 | 13.37 | 741,896 | -0.02(-0.12%) |
Jun 20, 2005 | 13.18 | 13.49 | 13.14 | 13.39 | 1,369,843 | +0.25(+1.89%) |
Jun 17, 2005 | 13.09 | 13.31 | 12.99 | 13.14 | 1,730,209 | +0.35(+2.73%) |
Jun 16, 2005 | 12.57 | 12.82 | 12.57 | 12.79 | 776,288 | +0.17(+1.34%) |
Jun 15, 2005 | 12.54 | 12.70 | 12.46 | 12.62 | 654,025 | +0.21(+1.66%) |
Jun 14, 2005 | 12.21 | 12.47 | 12.17 | 12.41 | 1,107,742 | +0.25(+2.04%) |
Jun 13, 2005 | 12.20 | 12.34 | 12.08 | 12.17 | 592,232 | -0.01(-0.09%) |
Jun 10, 2005 | 12.25 | 12.35 | 12.11 | 12.18 | 525,336 | +0.01(+0.04%) |
Jun 09, 2005 | 12.34 | 12.36 | 12.12 | 12.17 | 586,374 | -0.08(-0.65%) |
Jun 08, 2005 | 12.36 | 12.42 | 12.21 | 12.25 | 1,202,038 | -0.01(-0.09%) |
Jun 07, 2005 | 12.14 | 12.38 | 12.13 | 12.26 | 990,958 | +0.14(+1.18%) |
Jun 06, 2005 | 12.39 | 12.40 | 12.07 | 12.12 | 991,336 | -0.23(-1.89%) |
Jun 03, 2005 | 12.59 | 12.66 | 12.34 | 12.35 | 659,505 | -0.24(-1.93%) |
Jun 02, 2005 | 12.58 | 12.66 | 12.54 | 12.59 | 1,577,899 | +0.01(+0.08%) |
Jun 01, 2005 | 12.44 | 12.79 | 12.44 | 12.58 | 1,142,134 | +0.15(+1.19%) |
May 31, 2005 | 12.54 | 12.54 | 12.28 | 12.44 | 1,186,920 | -0.07(-0.59%) |
May 27, 2005 | 12.48 | 12.65 | 12.46 | 12.51 | 599,979 | +0.13(+1.07%) |
May 26, 2005 | 12.38 | 12.47 | 12.27 | 12.38 | 1,009,288 | +0.10(+0.82%) |
May 25, 2005 | 12.47 | 12.47 | 12.15 | 12.28 | 871,151 | -0.17(-1.40%) |
May 24, 2005 | 12.57 | 12.57 | 12.43 | 12.45 | 920,661 | -0.17(-1.34%) |
May 23, 2005 | 12.66 | 12.81 | 12.44 | 12.62 | 2,110,417 | -0.35(-2.69%) |
May 20, 2005 | 13.10 | 13.10 | 12.82 | 12.97 | 599,412 | -0.15(-1.17%) |
May 19, 2005 | 13.29 | 13.30 | 13.04 | 13.12 | 844,318 | -0.20(-1.51%) |
May 18, 2005 | 12.75 | 13.44 | 12.75 | 13.32 | 1,104,151 | +0.58(+4.52%) |
May 17, 2005 | 12.47 | 12.79 | 12.40 | 12.75 | 1,933,163 | +0.31(+2.51%) |
May 16, 2005 | 12.64 | 12.70 | 12.41 | 12.44 | 1,378,914 | -0.21(-1.63%) |
May 13, 2005 | 12.79 | 12.87 | 12.38 | 12.64 | 1,049,728 | -0.18(-1.40%) |
May 12, 2005 | 13.21 | 13.27 | 12.74 | 12.82 | 529,871 | -0.36(-2.73%) |
May 11, 2005 | 13.25 | 13.27 | 13.07 | 13.18 | 812,949 | -0.07(-0.56%) |
May 10, 2005 | 13.34 | 13.35 | 13.18 | 13.26 | 650,434 | -0.12(-0.91%) |
May 09, 2005 | 13.34 | 13.39 | 13.18 | 13.38 | 553,304 | +0.13(+0.96%) |
May 06, 2005 | 13.28 | 13.36 | 13.15 | 13.25 | 666,308 | +0.08(+0.64%) |
May 05, 2005 | 13.23 | 13.30 | 13.11 | 13.17 | 516,644 | -0.06(-0.48%) |
May 04, 2005 | 13.14 | 13.29 | 13.13 | 13.23 | 1,402,346 | +0.12(+0.89%) |
May 03, 2005 | 13.26 | 13.34 | 13.02 | 13.11 | 1,226,415 | -0.28(-2.09%) |
May 02, 2005 | 13.14 | 13.40 | 13.14 | 13.39 | 1,293,499 | +0.25(+1.89%) |
Apr 29, 2005 | 13.12 | 13.19 | 12.92 | 13.14 | 685,772 | +0.17(+1.35%) |
Apr 28, 2005 | 13.20 | 13.21 | 12.84 | 12.97 | 827,121 | -0.23(-1.76%) |
Apr 27, 2005 | 13.49 | 13.49 | 12.96 | 13.20 | 1,191,834 | -0.45(-3.29%) |
Apr 26, 2005 | 13.79 | 13.90 | 13.58 | 13.65 | 1,122,859 | -0.13(-0.92%) |
Apr 25, 2005 | 13.79 | 13.95 | 13.73 | 13.78 | 646,655 | +0.05(+0.35%) |
Apr 22, 2005 | 14.01 | 14.02 | 13.49 | 13.73 | 919,717 | -0.28(-2.00%) |
Apr 21, 2005 | 13.97 | 14.06 | 13.83 | 14.01 | 1,244,934 | +0.25(+1.81%) |
Apr 20, 2005 | 14.08 | 14.13 | 13.76 | 13.76 | 778,745 | -0.39(-2.77%) |
Apr 19, 2005 | 14.13 | 14.38 | 14.06 | 14.16 | 1,188,810 | +0.21(+1.52%) |
Apr 18, 2005 | 14.33 | 14.33 | 13.72 | 13.94 | 1,221,691 | +0.12(+0.84%) |
Apr 15, 2005 | 13.87 | 13.92 | 13.71 | 13.83 | 2,305,623 | -0.04(-0.27%) |
Apr 14, 2005 | 14.45 | 14.50 | 13.80 | 13.86 | 3,468,544 | -0.56(-3.89%) |
Apr 13, 2005 | 14.55 | 14.55 | 14.35 | 14.43 | 1,250,603 | -0.12(-0.80%) |
Apr 12, 2005 | 14.37 | 14.58 | 14.29 | 14.54 | 1,443,542 | +0.17(+1.22%) |
Apr 11, 2005 | 14.61 | 14.65 | 14.27 | 14.37 | 596,200 | -0.11(-0.77%) |
Apr 08, 2005 | 14.61 | 14.61 | 14.42 | 14.48 | 726,022 | -0.08(-0.58%) |
Apr 07, 2005 | 14.45 | 14.61 | 14.43 | 14.56 | 917,260 | +0.14(+0.95%) |
Apr 06, 2005 | 14.47 | 14.56 | 14.39 | 14.43 | 1,224,525 | -0.05(-0.33%) |
Apr 05, 2005 | 14.31 | 14.61 | 14.30 | 14.47 | 1,632,890 | +0.21(+1.45%) |
Apr 04, 2005 | 14.45 | 14.45 | 14.23 | 14.27 | 983,589 | -0.02(-0.11%) |
Apr 01, 2005 | 14.29 | 14.61 | 14.15 | 14.28 | 1,862,488 | -0.19(-1.28%) |
Mar 31, 2005 | 14.75 | 14.84 | 13.97 | 14.47 | 6,440,665 | +1.77(+13.92%) |
Mar 30, 2005 | 12.21 | 12.81 | 12.21 | 12.70 | 3,749,732 | +0.49(+4.03%) |
Mar 29, 2005 | 13.57 | 13.68 | 12.03 | 12.21 | 4,252,770 | -1.47(-10.75%) |
Mar 28, 2005 | 14.08 | 14.11 | 13.55 | 13.68 | 1,795,971 | -0.39(-2.78%) |
Mar 24, 2005 | 14.16 | 14.26 | 14.03 | 14.07 | 499,069 | -0.08(-0.60%) |
Mar 23, 2005 | 14.34 | 14.38 | 14.16 | 14.16 | 557,839 | -0.19(-1.33%) |
Mar 22, 2005 | 14.42 | 14.66 | 14.32 | 14.35 | 522,880 | +0.02(+0.15%) |
Mar 21, 2005 | 14.54 | 14.55 | 14.31 | 14.32 | 809,547 | -0.16(-1.10%) |
Mar 18, 2005 | 14.50 | 14.65 | 14.30 | 14.48 | 662,717 | -0.01(-0.07%) |
Mar 17, 2005 | 14.27 | 14.50 | 14.27 | 14.49 | 694,464 | +0.15(+1.03%) |
Mar 16, 2005 | 14.55 | 14.55 | 14.22 | 14.35 | 1,166,889 | -0.23(-1.56%) |
Mar 15, 2005 | 14.70 | 14.81 | 14.56 | 14.57 | 663,095 | +0.01(+0.04%) |
Mar 14, 2005 | 14.63 | 14.78 | 14.53 | 14.57 | 823,153 | -0.06(-0.40%) |
Mar 11, 2005 | 14.82 | 15.24 | 14.39 | 14.63 | 1,673,896 | -0.04(-0.29%) |
Mar 10, 2005 | 14.82 | 15.00 | 14.62 | 14.67 | 842,806 | -0.11(-0.72%) |
Mar 09, 2005 | 14.93 | 15.01 | 14.74 | 14.77 | 388,711 | -0.16(-1.06%) |
Mar 08, 2005 | 15.27 | 15.27 | 14.77 | 14.93 | 1,102,829 | -0.36(-2.35%) |
Mar 07, 2005 | 15.51 | 15.55 | 15.26 | 15.29 | 715,629 | -0.19(-1.23%) |
Mar 04, 2005 | 15.19 | 15.61 | 15.19 | 15.48 | 640,230 | +0.37(+2.41%) |
Mar 03, 2005 | 15.13 | 15.18 | 14.98 | 15.12 | 254,920 | +0.04(+0.25%) |
Mar 02, 2005 | 15.03 | 15.29 | 14.88 | 15.08 | 719,597 | -0.02(-0.14%) |
Mar 01, 2005 | 14.95 | 15.10 | 14.93 | 15.10 | 485,086 | +0.13(+0.85%) |
Feb 28, 2005 | 15.10 | 15.22 | 14.92 | 14.98 | 1,011,367 | -0.21(-1.39%) |
Feb 25, 2005 | 14.66 | 15.20 | 14.66 | 15.19 | 850,932 | +0.59(+4.02%) |
Feb 24, 2005 | 14.64 | 14.76 | 14.55 | 14.60 | 648,545 | -0.03(-0.22%) |
Feb 23, 2005 | 14.55 | 14.87 | 14.54 | 14.63 | 676,890 | +0.15(+1.06%) |
Feb 22, 2005 | 14.81 | 14.90 | 14.47 | 14.48 | 327,296 | -0.36(-2.42%) |
Feb 18, 2005 | 14.83 | 14.93 | 14.70 | 14.84 | 531,950 | +0.07(+0.47%) |
Feb 17, 2005 | 14.95 | 14.95 | 14.68 | 14.77 | 664,985 | -0.06(-0.43%) |
Feb 16, 2005 | 14.52 | 14.98 | 14.46 | 14.83 | 787,249 | +0.20(+1.37%) |
Feb 15, 2005 | 14.63 | 14.68 | 14.47 | 14.63 | 816,728 | -0.11(-0.72%) |
Feb 14, 2005 | 14.63 | 14.76 | 14.58 | 14.74 | 662,528 | +0.13(+0.91%) |
Feb 11, 2005 | 14.59 | 14.66 | 14.42 | 14.61 | 949,763 | +0.05(+0.36%) |
Feb 10, 2005 | 14.61 | 14.62 | 14.39 | 14.55 | 1,150,071 | -0.09(-0.61%) |
Feb 09, 2005 | 14.82 | 14.82 | 14.59 | 14.64 | 1,342,443 | -0.19(-1.28%) |
Feb 08, 2005 | 14.74 | 14.90 | 14.71 | 14.83 | 1,321,467 | +0.07(+0.50%) |
Feb 07, 2005 | 14.65 | 14.86 | 14.61 | 14.76 | 1,679,565 | +0.05(+0.32%) |
Feb 04, 2005 | 14.34 | 14.72 | 14.34 | 14.71 | 1,728,319 | +0.25(+1.76%) |
Feb 03, 2005 | 14.35 | 14.47 | 14.15 | 14.46 | 1,531,980 | -0.02(-0.11%) |
Feb 02, 2005 | 14.24 | 14.53 | 14.13 | 14.47 | 1,903,495 | +0.19(+1.30%) |
Feb 01, 2005 | 14.11 | 14.42 | 13.89 | 14.29 | 2,421,839 | +0.66(+4.81%) |
Jan 31, 2005 | 13.47 | 13.63 | 13.31 | 13.63 | 480,928 | +0.29(+2.18%) |
Jan 28, 2005 | 13.39 | 13.44 | 13.23 | 13.34 | 668,953 | -0.06(-0.44%) |
Jan 27, 2005 | 13.31 | 13.50 | 13.28 | 13.40 | 592,421 | +0.04(+0.28%) |
Jan 26, 2005 | 13.39 | 13.42 | 13.19 | 13.36 | 420,647 | +0.11(+0.80%) |
Jan 25, 2005 | 13.23 | 13.50 | 13.18 | 13.26 | 520,045 | +0.07(+0.52%) |
Jan 24, 2005 | 13.32 | 13.41 | 13.14 | 13.19 | 463,921 | -0.16(-1.19%) |
Jan 21, 2005 | 13.41 | 13.62 | 13.29 | 13.35 | 457,496 | -0.10(-0.75%) |
Jan 20, 2005 | 13.62 | 13.65 | 13.39 | 13.45 | 471,480 | -0.18(-1.32%) |
Jan 19, 2005 | 13.71 | 13.85 | 13.55 | 13.63 | 923,118 | -0.15(-1.08%) |
Jan 18, 2005 | 14.28 | 14.28 | 13.60 | 13.77 | 1,490,784 | -0.51(-3.56%) |
Jan 14, 2005 | 13.50 | 14.29 | 13.50 | 14.28 | 2,250,822 | +0.79(+5.84%) |
Jan 13, 2005 | 13.49 | 13.81 | 13.20 | 13.49 | 3,361,398 | +1.14(+9.25%) |
Jan 12, 2005 | 12.45 | 12.49 | 12.22 | 12.35 | 774,399 | -0.13(-1.02%) |
Jan 11, 2005 | 12.68 | 12.68 | 12.31 | 12.48 | 753,990 | -0.13(-1.05%) |
Jan 10, 2005 | 12.57 | 12.73 | 12.50 | 12.61 | 596,011 | -0.05(-0.42%) |
Jan 07, 2005 | 12.86 | 12.94 | 12.62 | 12.66 | 822,964 | -0.24(-1.89%) |
Jan 06, 2005 | 12.53 | 12.96 | 12.53 | 12.91 | 1,173,503 | +0.40(+3.22%) |
Jan 05, 2005 | 12.92 | 13.10 | 12.47 | 12.50 | 1,336,396 | -0.50(-3.83%) |
Jan 04, 2005 | 13.23 | 13.31 | 12.86 | 13.00 | 568,232 | -0.21(-1.60%) |
Jan 03, 2005 | 13.57 | 13.71 | 13.16 | 13.21 | 999,462 | -0.56(-4.04%) |
Dec 31, 2004 | 13.75 | 13.92 | 13.72 | 13.77 | 326,918 | +0.01(+0.08%) |
Dec 30, 2004 | 13.84 | 14.05 | 13.65 | 13.76 | 473,180 | -0.16(-1.14%) |
Dec 29, 2004 | 13.84 | 13.98 | 13.49 | 13.92 | 769,674 | -0.01(-0.04%) |
Dec 28, 2004 | 13.97 | 14.06 | 13.64 | 13.92 | 527,226 | -0.05(-0.34%) |
Dec 27, 2004 | 13.98 | 14.15 | 13.79 | 13.97 | 716,385 | -0.01(-0.08%) |
Dec 23, 2004 | 14.26 | 14.31 | 13.86 | 13.98 | 832,224 | -0.37(-2.54%) |
Dec 22, 2004 | 14.29 | 14.47 | 14.25 | 14.35 | 632,482 | +0.11(+0.78%) |
Dec 21, 2004 | 14.29 | 14.42 | 14.08 | 14.24 | 391,167 | +0.21(+1.47%) |
Dec 20, 2004 | 14.26 | 14.26 | 14.00 | 14.03 | 380,774 | -0.18(-1.27%) |
Dec 17, 2004 | 14.29 | 14.32 | 14.00 | 14.21 | 605,082 | -0.08(-0.56%) |
Dec 16, 2004 | 14.44 | 14.55 | 14.15 | 14.29 | 525,903 | -0.07(-0.52%) |
Dec 15, 2004 | 14.09 | 14.37 | 14.09 | 14.36 | 915,748 | +0.28(+1.95%) |
Dec 14, 2004 | 14.13 | 14.17 | 13.89 | 14.09 | 963,747 | -0.13(-0.89%) |
Dec 13, 2004 | 13.81 | 14.24 | 13.70 | 14.21 | 980,943 | +0.42(+3.03%) |
Dec 10, 2004 | 13.84 | 13.92 | 13.67 | 13.80 | 635,317 | -0.16(-1.18%) |
Dec 09, 2004 | 13.88 | 13.98 | 13.73 | 13.96 | 529,116 | +0.08(+0.61%) |
Dec 08, 2004 | 13.76 | 13.94 | 13.63 | 13.88 | 1,099,049 | +0.13(+0.92%) |
Dec 07, 2004 | 13.86 | 13.89 | 13.60 | 13.75 | 816,161 | +0.01(+0.04%) |
Dec 06, 2004 | 13.84 | 13.86 | 13.63 | 13.74 | 583,917 | -0.15(-1.07%) |
Dec 03, 2004 | 13.85 | 13.96 | 13.70 | 13.89 | 947,684 | -0.03(-0.19%) |
Dec 02, 2004 | 14.00 | 14.16 | 13.84 | 13.92 | 1,033,477 | +0.00(+0.00%) |
Dec 01, 2004 | 13.82 | 13.94 | 13.61 | 13.92 | 1,753,263 | +0.16(+1.15%) |
Nov 30, 2004 | 13.19 | 13.76 | 13.19 | 13.76 | 2,907,492 | +0.67(+5.09%) |
Nov 29, 2004 | 13.19 | 13.20 | 12.99 | 13.09 | 983,966 | +0.02(+0.16%) |
Nov 26, 2004 | 13.02 | 13.18 | 12.98 | 13.07 | 282,699 | +0.13(+1.02%) |
Nov 24, 2004 | 12.82 | 13.00 | 12.70 | 12.94 | 413,277 | +0.13(+0.99%) |
Nov 23, 2004 | 12.89 | 12.93 | 12.65 | 12.81 | 659,505 | +0.01(+0.08%) |
Nov 22, 2004 | 12.76 | 12.86 | 12.71 | 12.80 | 372,459 | +0.04(+0.29%) |
Nov 19, 2004 | 12.96 | 13.00 | 12.72 | 12.76 | 474,881 | -0.20(-1.51%) |
Nov 18, 2004 | 12.93 | 13.04 | 12.88 | 12.96 | 456,173 | -0.02(-0.16%) |
Nov 17, 2004 | 12.94 | 13.06 | 12.92 | 12.98 | 493,589 | +0.10(+0.74%) |
Nov 16, 2004 | 12.98 | 13.10 | 12.70 | 12.89 | 962,613 | -0.03(-0.25%) |
Nov 15, 2004 | 13.13 | 13.22 | 12.87 | 12.92 | 1,019,115 | -0.25(-1.89%) |
Nov 12, 2004 | 13.18 | 13.29 | 12.64 | 13.17 | 1,279,138 | -0.03(-0.24%) |
Nov 11, 2004 | 13.08 | 13.22 | 13.08 | 13.20 | 300,651 | +0.10(+0.77%) |
Nov 10, 2004 | 13.15 | 13.21 | 13.06 | 13.10 | 318,225 | -0.12(-0.88%) |
Nov 09, 2004 | 13.12 | 13.28 | 13.04 | 13.21 | 300,084 | +0.14(+1.09%) |
Nov 08, 2004 | 13.20 | 13.26 | 13.04 | 13.07 | 456,551 | -0.16(-1.20%) |
Nov 05, 2004 | 13.22 | 13.31 | 13.09 | 13.23 | 475,637 | +0.03(+0.20%) |
Nov 04, 2004 | 12.92 | 13.23 | 12.86 | 13.20 | 615,853 | +0.19(+1.42%) |
Nov 03, 2004 | 12.96 | 13.22 | 12.94 | 13.02 | 479,227 | +0.06(+0.45%) |
Nov 02, 2004 | 12.62 | 13.10 | 12.59 | 12.96 | 892,127 | +0.42(+3.38%) |
Nov 01, 2004 | 12.70 | 12.70 | 12.53 | 12.54 | 574,468 | -0.16(-1.29%) |
Oct 29, 2004 | 12.59 | 12.86 | 12.53 | 12.70 | 438,788 | +0.04(+0.29%) |
Oct 28, 2004 | 12.92 | 12.92 | 12.47 | 12.66 | 667,631 | -0.26(-2.01%) |
Oct 27, 2004 | 12.70 | 12.94 | 12.55 | 12.92 | 658,749 | +0.14(+1.12%) |
Oct 26, 2004 | 12.32 | 12.89 | 12.23 | 12.78 | 959,778 | +0.62(+5.09%) |
Oct 25, 2004 | 12.38 | 12.74 | 12.16 | 12.16 | 1,123,804 | -0.16(-1.29%) |
Oct 22, 2004 | 12.30 | 12.68 | 12.22 | 12.32 | 517,966 | -0.17(-1.36%) |
Oct 21, 2004 | 12.48 | 12.71 | 12.08 | 12.49 | 899,308 | +0.02(+0.13%) |
Oct 20, 2004 | 12.57 | 12.70 | 12.47 | 12.47 | 570,311 | -0.11(-0.88%) |
Oct 19, 2004 | 12.83 | 12.90 | 12.46 | 12.58 | 743,219 | -0.20(-1.57%) |
Oct 18, 2004 | 12.83 | 12.88 | 12.73 | 12.79 | 247,550 | -0.08(-0.66%) |
Oct 15, 2004 | 12.88 | 12.96 | 12.72 | 12.87 | 373,026 | +0.06(+0.45%) |
Oct 14, 2004 | 13.03 | 13.05 | 12.75 | 12.81 | 425,560 | -0.22(-1.66%) |
Oct 13, 2004 | 13.36 | 13.43 | 12.98 | 13.03 | 793,107 | -0.30(-2.22%) |
Oct 12, 2004 | 13.37 | 13.38 | 13.20 | 13.32 | 426,694 | -0.11(-0.83%) |
Oct 11, 2004 | 13.45 | 13.51 | 13.24 | 13.44 | 426,316 | +0.11(+0.79%) |
Oct 08, 2004 | 13.32 | 13.44 | 13.20 | 13.33 | 565,398 | -0.11(-0.83%) |
Oct 07, 2004 | 13.59 | 13.60 | 13.40 | 13.44 | 453,150 | -0.13(-0.94%) |
Oct 06, 2004 | 13.45 | 13.65 | 13.41 | 13.57 | 531,572 | +0.03(+0.23%) |
Oct 05, 2004 | 13.68 | 13.68 | 13.46 | 13.54 | 635,506 | -0.14(-1.04%) |
Oct 04, 2004 | 13.63 | 13.94 | 13.54 | 13.68 | 1,001,730 | +0.19(+1.41%) |