Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 30.23 | 30.44 | 29.09 | 29.30 | 382,032 | -0.75(-2.50%) |
Sep 29, 2005 | 30.90 | 31.63 | 29.78 | 30.05 | 939,303 | -0.07(-0.23%) |
Sep 28, 2005 | 29.32 | 30.78 | 28.51 | 30.12 | 939,624 | +1.20(+4.15%) |
Sep 27, 2005 | 28.72 | 29.97 | 28.12 | 28.92 | 630,694 | -0.08(-0.28%) |
Sep 26, 2005 | 26.00 | 29.21 | 25.28 | 29.00 | 1,156,315 | +3.14(+12.14%) |
Sep 23, 2005 | 25.86 | 26.14 | 25.37 | 25.86 | 548,930 | -0.36(-1.37%) |
Sep 22, 2005 | 26.22 | 28.17 | 25.72 | 26.22 | 624,524 | -1.31(-4.76%) |
Sep 21, 2005 | 28.15 | 28.93 | 27.46 | 27.53 | 676,344 | -0.34(-1.22%) |
Sep 20, 2005 | 27.98 | 28.63 | 26.70 | 27.87 | 600,398 | -0.09(-0.32%) |
Sep 19, 2005 | 27.45 | 28.66 | 27.25 | 27.96 | 665,946 | +0.91(+3.36%) |
Sep 16, 2005 | 26.25 | 27.08 | 26.07 | 27.05 | 493,799 | +0.97(+3.72%) |
Sep 15, 2005 | 25.71 | 26.35 | 25.61 | 26.08 | 377,827 | +0.58(+2.27%) |
Sep 14, 2005 | 25.01 | 25.86 | 24.87 | 25.50 | 280,600 | +0.50(+2.00%) |
Sep 13, 2005 | 24.36 | 25.14 | 24.19 | 25.00 | 496,243 | +0.54(+2.21%) |
Sep 12, 2005 | 24.61 | 24.65 | 24.10 | 24.46 | 160,778 | +0.03(+0.12%) |
Sep 09, 2005 | 24.35 | 24.79 | 23.34 | 24.43 | 265,157 | +0.31(+1.29%) |
Sep 08, 2005 | 23.84 | 24.59 | 23.83 | 24.12 | 204,238 | +0.22(+0.92%) |
Sep 07, 2005 | 23.64 | 24.47 | 23.60 | 23.90 | 641,026 | +0.21(+0.89%) |
Sep 06, 2005 | 23.95 | 24.21 | 23.14 | 23.69 | 328,484 | -0.08(-0.34%) |
Sep 02, 2005 | 24.26 | 24.28 | 23.63 | 23.77 | 281,409 | -0.31(-1.29%) |
Sep 01, 2005 | 23.90 | 24.57 | 23.88 | 24.08 | 337,675 | +0.43(+1.82%) |
Aug 31, 2005 | 23.15 | 24.10 | 23.14 | 23.65 | 561,222 | +1.22(+5.44%) |
Aug 30, 2005 | 22.06 | 22.55 | 21.89 | 22.43 | 224,100 | +0.48(+2.19%) |
Aug 29, 2005 | 22.92 | 23.22 | 21.66 | 21.95 | 333,398 | -0.30(-1.35%) |
Aug 26, 2005 | 22.21 | 22.42 | 22.02 | 22.25 | 251,802 | +0.15(+0.68%) |
Aug 25, 2005 | 22.04 | 22.19 | 21.91 | 22.10 | 304,882 | +0.22(+1.01%) |
Aug 24, 2005 | 20.85 | 22.05 | 20.85 | 21.88 | 307,727 | +1.10(+5.29%) |
Aug 23, 2005 | 21.00 | 21.33 | 20.70 | 20.78 | 359,549 | -0.34(-1.61%) |
Aug 22, 2005 | 21.27 | 21.36 | 20.79 | 21.12 | 144,872 | +0.06(+0.28%) |
Aug 19, 2005 | 20.10 | 21.36 | 20.10 | 21.06 | 168,158 | +0.95(+4.72%) |
Aug 18, 2005 | 20.26 | 20.45 | 19.59 | 20.11 | 377,086 | -0.31(-1.52%) |
Aug 17, 2005 | 20.52 | 21.13 | 20.15 | 20.42 | 408,142 | -0.36(-1.73%) |
Aug 16, 2005 | 21.50 | 21.55 | 20.78 | 20.78 | 136,460 | -0.79(-3.66%) |
Aug 15, 2005 | 21.95 | 22.20 | 21.47 | 21.57 | 99,418 | -0.33(-1.51%) |
Aug 12, 2005 | 22.63 | 23.67 | 21.81 | 21.90 | 376,433 | -0.80(-3.52%) |
Aug 11, 2005 | 21.40 | 22.70 | 21.36 | 22.70 | 358,423 | +1.28(+5.98%) |
Aug 10, 2005 | 21.54 | 21.74 | 21.26 | 21.42 | 221,955 | -0.02(-0.09%) |
Aug 09, 2005 | 21.25 | 21.76 | 21.22 | 21.44 | 212,849 | +0.29(+1.37%) |
Aug 08, 2005 | 20.77 | 21.45 | 20.65 | 21.15 | 125,207 | +0.52(+2.52%) |
Aug 05, 2005 | 21.23 | 21.70 | 19.69 | 20.63 | 323,461 | -0.39(-1.86%) |
Aug 04, 2005 | 20.77 | 21.03 | 20.26 | 21.02 | 263,192 | +0.20(+0.96%) |
Aug 03, 2005 | 20.93 | 22.12 | 20.69 | 20.82 | 342,400 | -0.14(-0.67%) |
Aug 02, 2005 | 20.10 | 21.00 | 20.10 | 20.96 | 223,846 | +0.69(+3.40%) |
Aug 01, 2005 | 20.17 | 20.73 | 20.17 | 20.27 | 204,511 | +0.17(+0.85%) |
Jul 29, 2005 | 19.73 | 20.55 | 19.37 | 20.10 | 171,840 | +0.47(+2.39%) |
Jul 28, 2005 | 19.40 | 19.79 | 19.14 | 19.63 | 92,510 | +0.32(+1.66%) |
Jul 27, 2005 | 19.54 | 19.54 | 18.81 | 19.31 | 168,482 | -0.06(-0.31%) |
Jul 26, 2005 | 19.38 | 19.50 | 19.00 | 19.37 | 172,783 | +0.12(+0.62%) |
Jul 25, 2005 | 19.36 | 19.64 | 19.01 | 19.25 | 259,524 | -0.05(-0.26%) |
Jul 22, 2005 | 18.92 | 19.71 | 18.92 | 19.30 | 224,052 | +0.53(+2.82%) |
Jul 21, 2005 | 19.52 | 19.60 | 18.75 | 18.77 | 116,380 | -0.70(-3.60%) |
Jul 20, 2005 | 19.30 | 19.54 | 18.75 | 19.47 | 132,392 | +0.17(+0.88%) |
Jul 19, 2005 | 18.31 | 19.41 | 18.31 | 19.30 | 137,605 | +0.81(+4.38%) |
Jul 18, 2005 | 18.83 | 18.84 | 18.01 | 18.49 | 186,241 | -0.21(-1.12%) |
Jul 15, 2005 | 18.68 | 18.96 | 18.50 | 18.70 | 117,711 | -0.04(-0.21%) |
Jul 14, 2005 | 19.26 | 19.50 | 18.55 | 18.74 | 299,513 | -0.33(-1.73%) |
Jul 13, 2005 | 19.78 | 19.82 | 18.97 | 19.07 | 269,950 | -0.59(-3.00%) |
Jul 12, 2005 | 19.25 | 19.83 | 19.15 | 19.66 | 216,342 | +0.51(+2.66%) |
Jul 11, 2005 | 18.77 | 19.16 | 18.68 | 19.15 | 192,484 | +0.38(+2.02%) |
Jul 08, 2005 | 18.55 | 19.85 | 18.55 | 18.77 | 511,612 | +0.33(+1.79%) |
Jul 07, 2005 | 18.24 | 18.50 | 17.64 | 18.44 | 163,753 | +0.23(+1.26%) |
Jul 06, 2005 | 18.20 | 18.72 | 18.20 | 18.21 | 229,499 | +0.06(+0.33%) |
Jul 05, 2005 | 17.50 | 18.16 | 17.50 | 18.15 | 230,600 | +0.67(+3.83%) |
Jul 01, 2005 | 17.11 | 17.50 | 16.93 | 17.48 | 160,800 | +0.42(+2.46%) |
Jun 30, 2005 | 17.10 | 17.24 | 16.75 | 17.06 | 466,730 | +0.00(+0.00%) |
Jun 29, 2005 | 17.07 | 17.44 | 16.87 | 17.06 | 346,687 | -0.08(-0.47%) |
Jun 28, 2005 | 17.19 | 17.24 | 16.92 | 17.14 | 504,046 | +0.07(+0.41%) |
Jun 27, 2005 | 16.61 | 17.14 | 16.40 | 17.07 | 469,654 | +0.27(+1.61%) |
Jun 24, 2005 | 16.79 | 16.96 | 16.15 | 16.80 | 1,666,664 | +0.06(+0.36%) |
Jun 23, 2005 | 16.98 | 17.18 | 16.63 | 16.74 | 180,062 | -0.28(-1.65%) |
Jun 22, 2005 | 17.05 | 17.17 | 16.65 | 17.02 | 185,087 | -0.12(-0.70%) |
Jun 21, 2005 | 17.64 | 17.71 | 17.06 | 17.14 | 170,195 | -0.48(-2.72%) |
Jun 20, 2005 | 17.45 | 17.70 | 17.25 | 17.62 | 189,858 | +0.21(+1.21%) |
Jun 17, 2005 | 17.75 | 17.93 | 17.34 | 17.41 | 268,910 | -0.31(-1.75%) |
Jun 16, 2005 | 17.70 | 17.72 | 17.45 | 17.72 | 378,615 | +0.06(+0.34%) |
Jun 15, 2005 | 17.70 | 17.77 | 17.35 | 17.66 | 546,045 | +0.03(+0.17%) |
Jun 14, 2005 | 17.32 | 17.69 | 16.80 | 17.63 | 689,177 | -0.02(-0.11%) |
Jun 13, 2005 | 17.10 | 17.65 | 17.01 | 17.65 | 173,185 | +0.53(+3.10%) |
Jun 10, 2005 | 16.60 | 17.52 | 16.60 | 17.12 | 430,439 | +0.47(+2.82%) |
Jun 09, 2005 | 16.06 | 16.71 | 15.96 | 16.65 | 144,395 | +0.61(+3.80%) |
Jun 08, 2005 | 16.09 | 16.26 | 15.89 | 16.04 | 222,037 | +0.03(+0.19%) |
Jun 07, 2005 | 15.82 | 16.20 | 15.81 | 16.01 | 636,179 | +0.21(+1.33%) |
Jun 06, 2005 | 15.61 | 16.21 | 15.51 | 15.80 | 568,078 | +0.21(+1.35%) |
Jun 03, 2005 | 15.30 | 15.71 | 15.26 | 15.59 | 274,209 | +0.31(+2.03%) |
Jun 02, 2005 | 15.15 | 15.40 | 15.11 | 15.28 | 467,681 | +0.15(+0.99%) |
Jun 01, 2005 | 15.03 | 15.50 | 15.03 | 15.13 | 266,886 | +0.04(+0.27%) |
May 31, 2005 | 15.19 | 15.30 | 14.95 | 15.09 | 421,960 | -0.10(-0.66%) |
May 27, 2005 | 14.97 | 15.20 | 14.94 | 15.19 | 233,877 | +0.23(+1.54%) |
May 26, 2005 | 14.84 | 15.15 | 14.67 | 14.96 | 351,693 | +0.40(+2.75%) |
May 25, 2005 | 14.25 | 14.65 | 14.22 | 14.56 | 581,280 | +0.21(+1.46%) |
May 24, 2005 | 13.86 | 14.40 | 13.86 | 14.35 | 464,900 | +0.42(+3.02%) |
May 23, 2005 | 13.70 | 14.00 | 13.44 | 13.93 | 223,401 | +0.22(+1.60%) |
May 20, 2005 | 13.63 | 14.00 | 13.50 | 13.71 | 182,107 | +0.01(+0.07%) |
May 19, 2005 | 13.30 | 13.79 | 13.13 | 13.70 | 171,679 | +0.14(+1.03%) |
May 18, 2005 | 13.58 | 13.90 | 13.10 | 13.56 | 272,200 | -0.05(-0.37%) |
May 17, 2005 | 13.13 | 13.75 | 13.12 | 13.61 | 199,186 | +0.26(+1.95%) |
May 16, 2005 | 13.90 | 13.90 | 13.11 | 13.35 | 443,390 | -0.51(-3.68%) |
May 13, 2005 | 13.90 | 14.25 | 13.66 | 13.86 | 272,301 | -0.21(-1.49%) |
May 12, 2005 | 14.49 | 14.49 | 13.56 | 14.07 | 317,395 | -0.47(-3.23%) |
May 11, 2005 | 15.07 | 15.14 | 14.48 | 14.54 | 405,668 | -0.52(-3.42%) |
May 10, 2005 | 15.46 | 16.18 | 14.50 | 15.05 | 894,467 | -1.41(-8.59%) |
May 09, 2005 | 16.47 | 16.68 | 16.25 | 16.47 | 140,756 | +0.12(+0.73%) |
May 06, 2005 | 15.90 | 16.49 | 15.90 | 16.35 | 144,498 | +0.42(+2.64%) |
May 05, 2005 | 15.54 | 16.12 | 15.54 | 15.93 | 158,144 | +0.37(+2.38%) |
May 04, 2005 | 15.67 | 15.76 | 15.25 | 15.56 | 609,768 | -0.03(-0.19%) |
May 03, 2005 | 16.21 | 16.75 | 15.49 | 15.59 | 286,925 | -0.76(-4.65%) |
May 02, 2005 | 16.51 | 16.62 | 16.08 | 16.35 | 436,374 | -0.18(-1.09%) |
Apr 29, 2005 | 16.69 | 16.86 | 16.41 | 16.53 | 196,525 | -0.03(-0.18%) |
Apr 28, 2005 | 16.89 | 16.89 | 16.30 | 16.56 | 323,751 | -0.31(-1.84%) |
Apr 27, 2005 | 16.67 | 16.93 | 16.37 | 16.87 | 594,710 | +0.24(+1.44%) |
Apr 26, 2005 | 17.26 | 17.26 | 16.53 | 16.63 | 261,011 | -0.59(-3.43%) |
Apr 25, 2005 | 17.25 | 17.30 | 17.08 | 17.22 | 276,586 | +0.08(+0.47%) |
Apr 22, 2005 | 17.00 | 17.23 | 16.77 | 17.14 | 302,254 | +0.34(+2.02%) |
Apr 21, 2005 | 16.35 | 16.92 | 16.32 | 16.80 | 91,312 | +0.43(+2.63%) |
Apr 20, 2005 | 16.42 | 16.77 | 16.23 | 16.37 | 202,428 | +0.07(+0.43%) |
Apr 19, 2005 | 15.89 | 17.16 | 15.70 | 16.30 | 443,267 | +0.42(+2.64%) |
Apr 18, 2005 | 15.70 | 16.00 | 15.39 | 15.88 | 467,040 | +0.03(+0.19%) |
Apr 15, 2005 | 16.01 | 16.10 | 15.51 | 15.85 | 492,322 | -0.11(-0.69%) |
Apr 14, 2005 | 16.16 | 16.32 | 15.68 | 15.96 | 555,422 | -0.20(-1.24%) |
Apr 13, 2005 | 16.75 | 16.78 | 16.00 | 16.16 | 718,561 | -0.74(-4.38%) |
Apr 12, 2005 | 16.98 | 17.33 | 16.75 | 16.90 | 336,680 | -0.25(-1.46%) |
Apr 11, 2005 | 17.40 | 17.58 | 16.79 | 17.15 | 320,682 | -0.32(-1.83%) |
Apr 08, 2005 | 17.60 | 18.00 | 17.17 | 17.47 | 214,337 | -0.24(-1.36%) |
Apr 07, 2005 | 17.63 | 18.26 | 17.45 | 17.71 | 718,313 | +0.23(+1.32%) |
Apr 06, 2005 | 17.56 | 17.74 | 17.35 | 17.48 | 101,573 | +0.01(+0.06%) |
Apr 05, 2005 | 17.57 | 17.91 | 17.38 | 17.47 | 197,779 | -0.25(-1.41%) |
Apr 04, 2005 | 18.26 | 18.33 | 17.35 | 17.72 | 439,206 | -0.18(-0.99%) |
Apr 01, 2005 | 17.30 | 18.24 | 17.02 | 17.90 | 628,201 | +0.91(+5.34%) |
Mar 31, 2005 | 16.51 | 17.08 | 16.51 | 16.99 | 261,419 | +0.43(+2.60%) |
Mar 30, 2005 | 16.31 | 16.87 | 15.61 | 16.56 | 365,720 | +0.25(+1.53%) |
Mar 29, 2005 | 16.67 | 17.16 | 16.18 | 16.31 | 271,264 | -0.40(-2.39%) |
Mar 28, 2005 | 16.34 | 17.17 | 16.34 | 16.71 | 449,082 | +0.39(+2.39%) |
Mar 24, 2005 | 16.21 | 16.55 | 16.16 | 16.32 | 404,110 | +0.11(+0.68%) |
Mar 23, 2005 | 16.97 | 17.05 | 16.00 | 16.21 | 503,403 | -0.94(-5.48%) |
Mar 22, 2005 | 17.39 | 17.45 | 16.50 | 17.15 | 387,869 | -0.06(-0.35%) |
Mar 21, 2005 | 16.98 | 17.58 | 16.72 | 17.21 | 587,678 | +0.38(+2.26%) |
Mar 18, 2005 | 16.54 | 17.00 | 16.33 | 16.83 | 428,483 | +0.29(+1.75%) |
Mar 17, 2005 | 14.93 | 16.91 | 14.92 | 16.54 | 1,059,889 | +1.56(+10.41%) |
Mar 16, 2005 | 15.10 | 15.40 | 14.98 | 14.98 | 364,391 | -0.37(-2.41%) |
Mar 15, 2005 | 15.44 | 15.72 | 15.10 | 15.35 | 342,717 | -0.16(-1.03%) |
Mar 14, 2005 | 15.35 | 15.77 | 14.88 | 15.51 | 401,725 | +0.40(+2.65%) |
Mar 11, 2005 | 15.03 | 15.58 | 15.02 | 15.11 | 278,158 | -0.07(-0.46%) |
Mar 10, 2005 | 16.16 | 16.16 | 14.90 | 15.18 | 859,578 | -1.21(-7.38%) |
Mar 09, 2005 | 16.15 | 16.75 | 15.81 | 16.39 | 657,814 | +0.38(+2.37%) |
Mar 08, 2005 | 16.87 | 16.87 | 15.76 | 16.01 | 474,029 | -0.61(-3.67%) |
Mar 07, 2005 | 17.09 | 17.22 | 16.58 | 16.62 | 212,467 | -0.41(-2.41%) |
Mar 04, 2005 | 16.10 | 17.19 | 16.00 | 17.03 | 541,538 | +1.08(+6.77%) |
Mar 03, 2005 | 15.01 | 16.25 | 15.00 | 15.95 | 522,116 | +1.01(+6.76%) |
Mar 02, 2005 | 14.82 | 15.00 | 14.80 | 14.94 | 182,370 | +0.02(+0.13%) |
Mar 01, 2005 | 14.99 | 15.15 | 14.82 | 14.92 | 262,061 | -0.07(-0.47%) |
Feb 28, 2005 | 15.02 | 15.29 | 14.72 | 14.99 | 233,172 | -0.19(-1.25%) |
Feb 25, 2005 | 14.95 | 15.24 | 14.82 | 15.18 | 580,479 | +0.18(+1.20%) |
Feb 24, 2005 | 14.76 | 15.02 | 14.76 | 15.00 | 170,679 | +0.07(+0.47%) |
Feb 23, 2005 | 15.25 | 15.25 | 14.71 | 14.93 | 211,283 | -0.14(-0.93%) |
Feb 22, 2005 | 15.02 | 15.48 | 14.90 | 15.07 | 190,802 | -0.13(-0.86%) |
Feb 18, 2005 | 15.23 | 15.42 | 14.92 | 15.20 | 434,119 | +0.00(+0.00%) |
Feb 17, 2005 | 14.56 | 15.39 | 14.55 | 15.20 | 654,292 | +0.75(+5.19%) |
Feb 16, 2005 | 14.56 | 14.56 | 14.21 | 14.45 | 288,870 | +0.15(+1.05%) |
Feb 15, 2005 | 14.41 | 14.53 | 14.19 | 14.30 | 326,944 | -0.12(-0.83%) |
Feb 14, 2005 | 14.45 | 14.53 | 14.30 | 14.42 | 154,690 | -0.03(-0.21%) |
Feb 11, 2005 | 14.74 | 14.87 | 14.30 | 14.45 | 228,045 | -0.15(-1.03%) |
Feb 10, 2005 | 13.90 | 14.75 | 13.71 | 14.60 | 327,119 | +0.84(+6.10%) |
Feb 09, 2005 | 13.93 | 13.93 | 13.61 | 13.76 | 221,729 | +0.11(+0.81%) |
Feb 08, 2005 | 14.22 | 14.24 | 13.60 | 13.65 | 250,232 | -0.28(-2.01%) |
Feb 07, 2005 | 13.96 | 14.41 | 13.28 | 13.93 | 1,012,947 | +0.62(+4.66%) |
Feb 04, 2005 | 13.15 | 13.40 | 13.07 | 13.31 | 426,281 | +0.19(+1.45%) |
Feb 03, 2005 | 12.25 | 13.65 | 12.23 | 13.12 | 660,671 | +0.86(+7.01%) |
Feb 02, 2005 | 12.14 | 12.28 | 11.90 | 12.26 | 397,798 | +0.20(+1.66%) |
Feb 01, 2005 | 12.22 | 12.23 | 11.99 | 12.06 | 258,460 | -0.07(-0.58%) |
Jan 31, 2005 | 12.24 | 12.32 | 12.00 | 12.13 | 390,329 | +0.01(+0.08%) |
Jan 28, 2005 | 12.04 | 12.40 | 11.91 | 12.12 | 155,788 | +0.04(+0.33%) |
Jan 27, 2005 | 11.84 | 12.19 | 11.84 | 12.08 | 329,962 | +0.25(+2.11%) |
Jan 26, 2005 | 11.99 | 12.25 | 11.66 | 11.83 | 330,767 | +0.03(+0.26%) |
Jan 25, 2005 | 12.09 | 12.34 | 11.75 | 11.80 | 290,224 | -0.20(-1.68%) |
Jan 24, 2005 | 12.05 | 12.35 | 11.86 | 12.00 | 359,102 | -0.31(-2.52%) |
Jan 21, 2005 | 12.37 | 12.65 | 12.18 | 12.31 | 331,089 | -0.14(-1.12%) |
Jan 20, 2005 | 12.52 | 12.55 | 12.35 | 12.45 | 278,037 | -0.07(-0.56%) |
Jan 19, 2005 | 11.75 | 12.53 | 11.75 | 12.52 | 543,619 | +0.70(+5.92%) |
Jan 18, 2005 | 11.80 | 12.10 | 11.60 | 11.82 | 693,184 | +0.04(+0.34%) |
Jan 14, 2005 | 11.73 | 12.20 | 11.59 | 11.78 | 338,236 | +0.09(+0.77%) |
Jan 13, 2005 | 10.95 | 11.71 | 10.92 | 11.69 | 491,895 | +0.82(+7.54%) |
Jan 12, 2005 | 10.97 | 11.00 | 10.67 | 10.87 | 425,896 | +0.00(+0.00%) |
Jan 11, 2005 | 10.50 | 10.96 | 10.45 | 10.87 | 714,060 | +0.59(+5.74%) |
Jan 10, 2005 | 10.24 | 10.40 | 10.20 | 10.28 | 156,542 | -0.02(-0.19%) |
Jan 07, 2005 | 10.50 | 10.51 | 10.14 | 10.30 | 121,750 | -0.16(-1.53%) |
Jan 06, 2005 | 9.940 | 10.55 | 9.940 | 10.46 | 272,338 | +0.28(+2.75%) |
Jan 05, 2005 | 10.04 | 10.25 | 9.930 | 10.18 | 255,142 | -0.07(-0.69%) |
Jan 04, 2005 | 10.47 | 10.67 | 10.05 | 10.25 | 103,925 | -0.34(-3.20%) |
Jan 03, 2005 | 11.10 | 11.27 | 10.48 | 10.59 | 185,704 | -0.71(-6.28%) |
Dec 31, 2004 | 10.91 | 11.36 | 10.91 | 11.30 | 44,400 | +0.11(+0.98%) |
Dec 30, 2004 | 11.00 | 11.20 | 10.91 | 11.19 | 62,700 | +0.11(+0.99%) |
Dec 29, 2004 | 11.05 | 11.15 | 10.75 | 11.08 | 62,600 | +0.02(+0.18%) |
Dec 28, 2004 | 10.85 | 11.15 | 10.83 | 11.06 | 116,000 | +0.21(+1.94%) |
Dec 27, 2004 | 10.99 | 10.99 | 10.68 | 10.85 | 57,700 | -0.15(-1.36%) |
Dec 23, 2004 | 10.98 | 11.17 | 10.90 | 11.00 | 75,800 | +0.08(+0.73%) |
Dec 22, 2004 | 11.41 | 11.50 | 10.85 | 10.92 | 122,200 | -0.58(-5.04%) |
Dec 21, 2004 | 11.52 | 11.54 | 11.27 | 11.50 | 130,300 | -0.07(-0.61%) |
Dec 20, 2004 | 10.70 | 11.57 | 10.40 | 11.57 | 300,100 | +1.07(+10.19%) |
Dec 17, 2004 | 9.740 | 10.77 | 9.740 | 10.50 | 248,500 | +0.60(+6.06%) |
Dec 16, 2004 | 9.700 | 9.970 | 9.390 | 9.900 | 108,300 | -0.03(-0.30%) |
Dec 15, 2004 | 9.740 | 9.930 | 9.530 | 9.930 | 145,600 | +0.30(+3.12%) |
Dec 14, 2004 | 9.570 | 9.690 | 9.440 | 9.630 | 91,100 | +0.05(+0.52%) |
Dec 13, 2004 | 9.460 | 9.750 | 9.370 | 9.580 | 86,700 | +0.14(+1.48%) |
Dec 10, 2004 | 9.610 | 9.610 | 9.210 | 9.440 | 65,400 | +0.08(+0.85%) |
Dec 09, 2004 | 9.500 | 9.790 | 9.350 | 9.360 | 55,200 | -0.12(-1.27%) |
Dec 08, 2004 | 9.260 | 9.600 | 9.000 | 9.480 | 160,700 | +0.16(+1.72%) |
Dec 07, 2004 | 9.750 | 9.810 | 9.200 | 9.320 | 85,300 | -0.43(-4.41%) |
Dec 06, 2004 | 9.850 | 9.850 | 9.430 | 9.750 | 29,800 | +0.04(+0.41%) |
Dec 03, 2004 | 9.420 | 9.870 | 9.380 | 9.710 | 53,500 | +0.17(+1.78%) |
Dec 02, 2004 | 10.06 | 10.16 | 9.450 | 9.540 | 140,200 | -0.56(-5.54%) |
Dec 01, 2004 | 9.910 | 10.22 | 9.800 | 10.10 | 841,100 | +0.43(+4.45%) |
Nov 30, 2004 | 9.590 | 9.920 | 9.590 | 9.670 | 63,500 | +0.08(+0.83%) |
Nov 29, 2004 | 9.540 | 9.600 | 9.450 | 9.590 | 203,600 | +0.09(+0.95%) |
Nov 26, 2004 | 9.590 | 9.590 | 9.460 | 9.500 | 75,000 | -0.09(-0.94%) |
Nov 24, 2004 | 9.430 | 9.600 | 9.300 | 9.590 | 189,300 | +0.09(+0.95%) |
Nov 23, 2004 | 9.450 | 9.580 | 9.450 | 9.500 | 136,800 | +0.00(+0.00%) |
Nov 22, 2004 | 9.500 | 9.530 | 9.430 | 9.500 | 133,200 | +0.08(+0.85%) |
Nov 19, 2004 | 9.460 | 9.460 | 9.200 | 9.420 | 115,700 | +0.10(+1.07%) |
Nov 18, 2004 | 9.350 | 9.600 | 9.250 | 9.320 | 86,800 | -0.25(-2.61%) |
Nov 17, 2004 | 9.340 | 9.570 | 9.310 | 9.570 | 115,900 | +0.10(+1.06%) |
Nov 16, 2004 | 9.390 | 9.480 | 9.290 | 9.470 | 129,600 | +0.14(+1.50%) |
Nov 15, 2004 | 9.690 | 9.690 | 9.050 | 9.330 | 140,300 | -0.27(-2.81%) |
Nov 12, 2004 | 9.400 | 9.690 | 9.280 | 9.600 | 354,700 | +0.38(+4.12%) |
Nov 11, 2004 | 9.200 | 9.700 | 9.200 | 9.220 | 266,100 | -0.17(-1.81%) |
Nov 10, 2004 | 9.130 | 9.500 | 9.080 | 9.390 | 173,800 | +0.17(+1.84%) |
Nov 09, 2004 | 9.520 | 9.520 | 9.130 | 9.220 | 57,800 | -0.13(-1.39%) |
Nov 08, 2004 | 9.920 | 9.930 | 9.350 | 9.350 | 83,300 | -0.56(-5.65%) |
Nov 05, 2004 | 10.16 | 10.22 | 9.830 | 9.910 | 170,500 | -0.15(-1.49%) |
Nov 04, 2004 | 9.821 | 10.09 | 9.821 | 10.06 | 59,000 | +0.11(+1.11%) |
Nov 03, 2004 | 10.00 | 10.11 | 9.870 | 9.950 | 116,600 | +0.01(+0.10%) |
Nov 02, 2004 | 10.08 | 10.14 | 9.840 | 9.940 | 41,400 | -0.01(-0.10%) |
Nov 01, 2004 | 10.00 | 10.06 | 9.840 | 9.950 | 157,400 | +0.00(+0.00%) |
Oct 29, 2004 | 10.04 | 10.06 | 9.830 | 9.950 | 189,800 | -0.01(-0.10%) |
Oct 28, 2004 | 10.03 | 10.06 | 9.610 | 9.960 | 104,100 | -0.14(-1.39%) |
Oct 27, 2004 | 10.30 | 10.34 | 10.06 | 10.10 | 655,000 | -0.24(-2.32%) |
Oct 26, 2004 | 10.50 | 10.50 | 10.21 | 10.34 | 497,400 | -0.12(-1.15%) |
Oct 25, 2004 | 10.40 | 10.48 | 10.25 | 10.46 | 96,200 | +0.07(+0.67%) |
Oct 22, 2004 | 10.25 | 10.50 | 10.15 | 10.39 | 90,200 | +0.19(+1.86%) |
Oct 21, 2004 | 10.15 | 10.24 | 10.04 | 10.20 | 117,400 | +0.16(+1.59%) |
Oct 20, 2004 | 9.670 | 10.15 | 9.670 | 10.04 | 198,900 | +0.24(+2.45%) |
Oct 19, 2004 | 9.510 | 9.860 | 9.500 | 9.800 | 85,400 | +0.14(+1.45%) |
Oct 18, 2004 | 9.910 | 9.910 | 9.500 | 9.660 | 134,500 | -0.14(-1.43%) |
Oct 15, 2004 | 9.910 | 9.910 | 9.640 | 9.800 | 141,300 | -0.05(-0.51%) |
Oct 14, 2004 | 9.620 | 9.900 | 9.620 | 9.850 | 70,800 | +0.12(+1.23%) |
Oct 13, 2004 | 10.15 | 10.15 | 9.720 | 9.730 | 179,000 | -0.37(-3.66%) |
Oct 12, 2004 | 10.10 | 10.15 | 9.790 | 10.10 | 257,600 | -0.07(-0.69%) |
Oct 11, 2004 | 10.02 | 10.35 | 10.00 | 10.17 | 188,600 | +0.02(+0.20%) |
Oct 08, 2004 | 9.840 | 10.17 | 9.760 | 10.15 | 288,800 | +0.17(+1.70%) |
Oct 07, 2004 | 9.650 | 10.06 | 9.600 | 9.980 | 320,100 | +0.44(+4.61%) |
Oct 06, 2004 | 9.200 | 9.620 | 9.200 | 9.540 | 371,200 | +0.34(+3.70%) |
Oct 05, 2004 | 9.350 | 9.480 | 8.960 | 9.200 | 824,400 | -0.04(-0.43%) |
Oct 04, 2004 | 9.610 | 9.680 | 9.200 | 9.240 | 105,200 | -0.34(-3.55%) |