Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.07 | 14.09 | 13.91 | 13.95 | 104,815 | -0.11(-0.79%) |
Sep 29, 2005 | 13.88 | 14.08 | 13.72 | 14.06 | 130,244 | +0.21(+1.55%) |
Sep 28, 2005 | 13.94 | 13.94 | 13.74 | 13.85 | 122,505 | -0.06(-0.45%) |
Sep 27, 2005 | 13.77 | 14.05 | 13.61 | 13.91 | 158,991 | +0.19(+1.35%) |
Sep 26, 2005 | 13.61 | 13.82 | 13.61 | 13.73 | 121,399 | +0.19(+1.44%) |
Sep 23, 2005 | 13.56 | 13.75 | 13.45 | 13.53 | 261,374 | -0.23(-1.64%) |
Sep 22, 2005 | 13.66 | 13.80 | 13.44 | 13.76 | 186,411 | +0.14(+1.00%) |
Sep 21, 2005 | 13.94 | 13.94 | 13.58 | 13.62 | 165,846 | -0.34(-2.43%) |
Sep 20, 2005 | 14.25 | 14.32 | 13.87 | 13.96 | 223,782 | -0.25(-1.77%) |
Sep 19, 2005 | 14.54 | 14.54 | 14.20 | 14.21 | 155,453 | -0.34(-2.32%) |
Sep 16, 2005 | 14.51 | 14.60 | 14.43 | 14.55 | 431,200 | +0.12(+0.85%) |
Sep 15, 2005 | 14.34 | 14.46 | 14.27 | 14.43 | 87,788 | -0.05(-0.31%) |
Sep 14, 2005 | 14.56 | 14.57 | 14.40 | 14.47 | 133,119 | -0.03(-0.22%) |
Sep 13, 2005 | 14.81 | 14.82 | 14.37 | 14.51 | 166,288 | -0.36(-2.43%) |
Sep 12, 2005 | 15.01 | 15.05 | 14.87 | 14.87 | 97,296 | -0.13(-0.87%) |
Sep 09, 2005 | 14.76 | 15.00 | 14.74 | 15.00 | 68,992 | +0.24(+1.59%) |
Sep 08, 2005 | 14.78 | 14.78 | 14.63 | 14.76 | 100,171 | -0.03(-0.23%) |
Sep 07, 2005 | 14.92 | 14.95 | 14.74 | 14.80 | 230,858 | -0.17(-1.10%) |
Sep 06, 2005 | 14.71 | 15.24 | 14.70 | 14.96 | 167,394 | +0.31(+2.10%) |
Sep 02, 2005 | 14.63 | 14.66 | 14.57 | 14.65 | 170,047 | +0.04(+0.29%) |
Sep 01, 2005 | 14.60 | 14.78 | 14.54 | 14.61 | 148,156 | +0.01(+0.09%) |
Aug 31, 2005 | 14.15 | 14.64 | 14.02 | 14.60 | 174,028 | +0.44(+3.13%) |
Aug 30, 2005 | 14.38 | 14.39 | 14.05 | 14.15 | 83,586 | -0.17(-1.20%) |
Aug 29, 2005 | 13.99 | 14.33 | 13.93 | 14.33 | 73,635 | +0.34(+2.44%) |
Aug 26, 2005 | 14.35 | 14.35 | 13.94 | 13.99 | 163,635 | -0.34(-2.37%) |
Aug 25, 2005 | 14.22 | 14.34 | 14.19 | 14.32 | 45,994 | +0.08(+0.57%) |
Aug 24, 2005 | 14.19 | 14.38 | 14.11 | 14.24 | 85,134 | -0.00(-0.03%) |
Aug 23, 2005 | 14.34 | 14.34 | 14.24 | 14.25 | 116,755 | -0.11(-0.74%) |
Aug 22, 2005 | 14.26 | 14.42 | 14.23 | 14.35 | 123,610 | +0.11(+0.79%) |
Aug 19, 2005 | 14.29 | 14.33 | 14.12 | 14.24 | 269,113 | -0.06(-0.43%) |
Aug 18, 2005 | 14.07 | 14.34 | 13.94 | 14.30 | 145,944 | +0.20(+1.39%) |
Aug 17, 2005 | 14.20 | 14.26 | 14.09 | 14.10 | 165,183 | -0.14(-0.95%) |
Aug 16, 2005 | 14.34 | 14.35 | 14.22 | 14.24 | 164,077 | -0.09(-0.65%) |
Aug 15, 2005 | 14.10 | 14.45 | 13.98 | 14.33 | 144,618 | +0.20(+1.42%) |
Aug 12, 2005 | 14.43 | 14.43 | 13.97 | 14.13 | 242,135 | -0.28(-1.96%) |
Aug 11, 2005 | 14.11 | 14.44 | 14.07 | 14.41 | 137,320 | +0.28(+2.00%) |
Aug 10, 2005 | 14.02 | 14.27 | 13.91 | 14.13 | 197,246 | +0.12(+0.82%) |
Aug 09, 2005 | 13.96 | 14.10 | 13.93 | 14.02 | 178,893 | +0.09(+0.65%) |
Aug 08, 2005 | 13.66 | 14.01 | 13.66 | 13.93 | 162,750 | +0.17(+1.25%) |
Aug 05, 2005 | 13.89 | 13.89 | 13.59 | 13.75 | 173,807 | -0.11(-0.80%) |
Aug 04, 2005 | 14.13 | 14.13 | 13.84 | 13.87 | 174,028 | -0.31(-2.22%) |
Aug 03, 2005 | 14.17 | 14.22 | 13.90 | 14.18 | 165,183 | -0.05(-0.38%) |
Aug 02, 2005 | 14.01 | 14.25 | 13.93 | 14.23 | 298,523 | +0.03(+0.19%) |
Aug 01, 2005 | 13.94 | 14.29 | 13.86 | 14.21 | 331,914 | +0.32(+2.33%) |
Jul 29, 2005 | 14.13 | 14.56 | 13.88 | 13.88 | 968,764 | +0.88(+6.78%) |
Jul 28, 2005 | 12.99 | 13.06 | 12.96 | 13.00 | 176,018 | +0.06(+0.47%) |
Jul 27, 2005 | 12.83 | 13.03 | 12.80 | 12.94 | 332,798 | +0.06(+0.44%) |
Jul 26, 2005 | 12.81 | 13.03 | 12.79 | 12.88 | 332,356 | +0.02(+0.14%) |
Jul 25, 2005 | 12.93 | 12.94 | 12.79 | 12.87 | 163,192 | -0.06(-0.47%) |
Jul 22, 2005 | 12.80 | 12.95 | 12.78 | 12.93 | 216,042 | +0.19(+1.46%) |
Jul 21, 2005 | 12.97 | 12.97 | 12.74 | 12.74 | 155,674 | -0.23(-1.80%) |
Jul 20, 2005 | 12.80 | 13.01 | 12.73 | 12.97 | 183,979 | +0.15(+1.20%) |
Jul 19, 2005 | 12.57 | 12.82 | 12.52 | 12.82 | 94,864 | +0.29(+2.35%) |
Jul 18, 2005 | 12.62 | 12.67 | 12.44 | 12.53 | 189,949 | -0.11(-0.89%) |
Jul 15, 2005 | 12.60 | 12.66 | 12.52 | 12.64 | 144,839 | -0.00(-0.04%) |
Jul 14, 2005 | 12.66 | 12.73 | 12.55 | 12.64 | 179,998 | +0.08(+0.67%) |
Jul 13, 2005 | 12.43 | 12.59 | 12.33 | 12.56 | 226,214 | +0.07(+0.60%) |
Jul 12, 2005 | 12.30 | 12.67 | 12.28 | 12.49 | 188,843 | +0.16(+1.32%) |
Jul 11, 2005 | 12.33 | 12.45 | 12.30 | 12.32 | 196,804 | +0.00(+0.00%) |
Jul 08, 2005 | 11.92 | 12.36 | 11.92 | 12.32 | 197,025 | +0.40(+3.36%) |
Jul 07, 2005 | 12.11 | 12.11 | 11.84 | 11.92 | 163,414 | -0.24(-1.97%) |
Jul 06, 2005 | 12.36 | 12.37 | 12.13 | 12.16 | 111,891 | -0.23(-1.84%) |
Jul 05, 2005 | 12.28 | 12.46 | 12.21 | 12.39 | 128,254 | +0.11(+0.92%) |
Jul 01, 2005 | 12.20 | 12.28 | 12.10 | 12.28 | 80,048 | +0.08(+0.65%) |
Jun 30, 2005 | 12.29 | 12.36 | 12.19 | 12.20 | 112,775 | -0.05(-0.42%) |
Jun 29, 2005 | 12.34 | 12.40 | 12.16 | 12.25 | 155,895 | -0.09(-0.71%) |
Jun 28, 2005 | 11.74 | 12.35 | 11.74 | 12.34 | 317,983 | +0.63(+5.37%) |
Jun 27, 2005 | 11.62 | 11.73 | 11.52 | 11.71 | 191,055 | +0.09(+0.76%) |
Jun 24, 2005 | 11.74 | 11.76 | 11.34 | 11.62 | 291,668 | -0.16(-1.34%) |
Jun 23, 2005 | 12.07 | 12.07 | 11.78 | 11.78 | 132,234 | -0.31(-2.58%) |
Jun 22, 2005 | 12.00 | 12.12 | 11.97 | 12.09 | 140,637 | +0.14(+1.19%) |
Jun 21, 2005 | 12.02 | 12.05 | 11.80 | 11.95 | 141,743 | -0.06(-0.47%) |
Jun 20, 2005 | 12.00 | 12.13 | 11.88 | 12.01 | 111,448 | +0.00(+0.00%) |
Jun 17, 2005 | 12.26 | 12.35 | 12.01 | 12.01 | 264,469 | -0.18(-1.48%) |
Jun 16, 2005 | 12.19 | 12.21 | 12.12 | 12.19 | 220,907 | +0.04(+0.35%) |
Jun 15, 2005 | 12.16 | 12.19 | 12.04 | 12.14 | 156,116 | +0.02(+0.15%) |
Jun 14, 2005 | 11.89 | 12.13 | 11.89 | 12.13 | 220,244 | +0.19(+1.63%) |
Jun 13, 2005 | 12.00 | 12.00 | 11.92 | 11.93 | 146,608 | -0.01(-0.06%) |
Jun 10, 2005 | 12.19 | 12.23 | 11.78 | 11.94 | 263,364 | -0.23(-1.90%) |
Jun 09, 2005 | 11.99 | 12.19 | 11.96 | 12.17 | 144,839 | +0.16(+1.32%) |
Jun 08, 2005 | 12.29 | 12.35 | 12.01 | 12.01 | 84,913 | -0.26(-2.16%) |
Jun 07, 2005 | 12.28 | 12.44 | 12.28 | 12.28 | 203,217 | +0.03(+0.22%) |
Jun 06, 2005 | 12.21 | 12.25 | 12.06 | 12.25 | 127,812 | +0.05(+0.41%) |
Jun 03, 2005 | 12.38 | 12.43 | 12.19 | 12.20 | 109,016 | -0.24(-1.91%) |
Jun 02, 2005 | 12.41 | 12.44 | 12.37 | 12.44 | 107,026 | +0.00(+0.00%) |
Jun 01, 2005 | 12.38 | 12.56 | 12.35 | 12.44 | 232,627 | +0.07(+0.59%) |
May 31, 2005 | 12.39 | 12.42 | 12.35 | 12.36 | 488,473 | -0.02(-0.20%) |
May 27, 2005 | 12.38 | 12.40 | 12.32 | 12.39 | 111,448 | +0.03(+0.27%) |
May 26, 2005 | 12.47 | 12.48 | 12.35 | 12.35 | 196,583 | -0.08(-0.67%) |
May 25, 2005 | 12.62 | 12.62 | 12.44 | 12.44 | 158,107 | -0.21(-1.68%) |
May 24, 2005 | 12.57 | 12.71 | 12.56 | 12.65 | 267,344 | +0.03(+0.23%) |
May 23, 2005 | 12.50 | 12.62 | 12.50 | 12.62 | 140,416 | +0.16(+1.31%) |
May 20, 2005 | 12.71 | 12.71 | 12.36 | 12.46 | 232,406 | -0.19(-1.54%) |
May 19, 2005 | 12.72 | 12.72 | 12.56 | 12.65 | 139,974 | -0.09(-0.74%) |
May 18, 2005 | 12.50 | 12.89 | 12.47 | 12.75 | 421,250 | +0.30(+2.42%) |
May 17, 2005 | 12.55 | 12.56 | 12.39 | 12.45 | 197,910 | -0.26(-2.05%) |
May 16, 2005 | 12.24 | 12.71 | 12.24 | 12.71 | 168,942 | +0.50(+4.07%) |
May 13, 2005 | 12.38 | 12.48 | 12.11 | 12.21 | 278,843 | -0.17(-1.41%) |
May 12, 2005 | 12.41 | 12.52 | 12.36 | 12.38 | 279,285 | -0.05(-0.38%) |
May 11, 2005 | 12.44 | 12.49 | 12.37 | 12.43 | 270,219 | +0.04(+0.35%) |
May 10, 2005 | 12.72 | 12.73 | 12.33 | 12.39 | 462,601 | -0.39(-3.03%) |
May 09, 2005 | 12.61 | 12.80 | 12.40 | 12.78 | 363,535 | +0.18(+1.44%) |
May 06, 2005 | 12.66 | 12.90 | 12.56 | 12.59 | 286,140 | -0.04(-0.34%) |
May 05, 2005 | 12.89 | 12.89 | 12.48 | 12.64 | 245,673 | -0.21(-1.64%) |
May 04, 2005 | 12.41 | 12.86 | 12.41 | 12.85 | 538,890 | +0.49(+3.97%) |
May 03, 2005 | 12.39 | 12.53 | 12.31 | 12.36 | 376,139 | -0.07(-0.60%) |
May 02, 2005 | 12.23 | 12.49 | 12.10 | 12.43 | 749,405 | +0.18(+1.44%) |
Apr 29, 2005 | 13.53 | 13.53 | 12.12 | 12.26 | 3,044,057 | -1.28(-9.43%) |
Apr 28, 2005 | 13.61 | 13.61 | 13.43 | 13.53 | 260,931 | -0.02(-0.18%) |
Apr 27, 2005 | 13.53 | 13.57 | 13.31 | 13.56 | 406,876 | -0.01(-0.08%) |
Apr 26, 2005 | 13.58 | 13.68 | 13.50 | 13.57 | 493,116 | -0.06(-0.41%) |
Apr 25, 2005 | 13.63 | 13.70 | 13.56 | 13.62 | 365,525 | -0.02(-0.15%) |
Apr 22, 2005 | 13.95 | 13.96 | 13.43 | 13.64 | 473,657 | -0.31(-2.19%) |
Apr 21, 2005 | 13.58 | 14.17 | 13.58 | 13.95 | 576,703 | +0.43(+3.16%) |
Apr 20, 2005 | 13.16 | 13.62 | 13.16 | 13.52 | 633,754 | +0.36(+2.71%) |
Apr 19, 2005 | 13.11 | 13.16 | 12.99 | 13.16 | 319,973 | +0.02(+0.16%) |
Apr 18, 2005 | 13.00 | 13.34 | 12.98 | 13.14 | 319,088 | +0.14(+1.10%) |
Apr 15, 2005 | 13.11 | 13.44 | 12.98 | 13.00 | 369,727 | -0.16(-1.19%) |
Apr 14, 2005 | 13.23 | 13.69 | 13.13 | 13.16 | 508,595 | -0.02(-0.14%) |
Apr 13, 2005 | 13.32 | 13.32 | 13.09 | 13.18 | 272,430 | -0.14(-1.04%) |
Apr 12, 2005 | 13.11 | 13.34 | 13.10 | 13.31 | 297,639 | +0.21(+1.60%) |
Apr 11, 2005 | 13.05 | 13.13 | 12.95 | 13.10 | 300,513 | -0.01(-0.05%) |
Apr 08, 2005 | 13.12 | 13.18 | 13.10 | 13.11 | 369,284 | -0.03(-0.21%) |
Apr 07, 2005 | 12.83 | 13.14 | 12.78 | 13.14 | 241,693 | +0.33(+2.56%) |
Apr 06, 2005 | 13.13 | 13.16 | 12.80 | 12.81 | 218,032 | -0.29(-2.21%) |
Apr 05, 2005 | 13.02 | 13.15 | 13.02 | 13.10 | 200,784 | +0.09(+0.69%) |
Apr 04, 2005 | 12.84 | 13.09 | 12.65 | 13.01 | 313,781 | +0.10(+0.74%) |
Apr 01, 2005 | 12.91 | 12.97 | 12.83 | 12.91 | 304,494 | +0.02(+0.19%) |
Mar 31, 2005 | 12.95 | 12.95 | 12.78 | 12.89 | 301,177 | -0.07(-0.58%) |
Mar 30, 2005 | 12.63 | 12.97 | 12.63 | 12.96 | 193,266 | +0.38(+3.02%) |
Mar 29, 2005 | 12.82 | 12.93 | 12.44 | 12.58 | 344,518 | -0.24(-1.85%) |
Mar 28, 2005 | 12.89 | 13.07 | 12.76 | 12.82 | 231,300 | +0.02(+0.14%) |
Mar 24, 2005 | 12.48 | 12.87 | 12.47 | 12.80 | 234,617 | +0.35(+2.81%) |
Mar 23, 2005 | 12.57 | 12.59 | 12.45 | 12.45 | 137,542 | -0.18(-1.40%) |
Mar 22, 2005 | 12.66 | 12.89 | 12.62 | 12.63 | 119,188 | -0.03(-0.27%) |
Mar 21, 2005 | 12.66 | 12.83 | 12.48 | 12.66 | 158,770 | +0.01(+0.09%) |
Mar 18, 2005 | 12.55 | 12.66 | 12.48 | 12.65 | 315,108 | +0.14(+1.16%) |
Mar 17, 2005 | 12.46 | 12.58 | 12.46 | 12.51 | 130,244 | +0.01(+0.11%) |
Mar 16, 2005 | 12.55 | 12.55 | 12.45 | 12.49 | 213,831 | -0.06(-0.45%) |
Mar 15, 2005 | 12.59 | 12.62 | 12.52 | 12.55 | 239,040 | +0.01(+0.09%) |
Mar 14, 2005 | 12.66 | 12.70 | 12.44 | 12.54 | 265,575 | -0.09(-0.72%) |
Mar 11, 2005 | 12.63 | 12.75 | 12.52 | 12.63 | 92,652 | +0.02(+0.20%) |
Mar 10, 2005 | 12.57 | 12.68 | 12.54 | 12.60 | 168,721 | +0.05(+0.43%) |
Mar 09, 2005 | 12.89 | 12.89 | 12.50 | 12.55 | 158,328 | -0.36(-2.80%) |
Mar 08, 2005 | 12.95 | 13.04 | 12.83 | 12.91 | 105,920 | -0.06(-0.47%) |
Mar 07, 2005 | 13.28 | 13.28 | 12.95 | 12.97 | 159,876 | -0.18(-1.36%) |
Mar 04, 2005 | 12.57 | 13.18 | 12.57 | 13.15 | 273,536 | +0.63(+5.02%) |
Mar 03, 2005 | 12.42 | 12.57 | 12.27 | 12.52 | 142,185 | +0.11(+0.89%) |
Mar 02, 2005 | 12.55 | 12.55 | 12.35 | 12.41 | 225,993 | -0.14(-1.14%) |
Mar 01, 2005 | 12.55 | 12.64 | 12.36 | 12.55 | 185,084 | -0.01(-0.05%) |
Feb 28, 2005 | 12.63 | 12.64 | 12.30 | 12.56 | 160,981 | -0.11(-0.86%) |
Feb 25, 2005 | 12.37 | 12.70 | 12.28 | 12.67 | 157,885 | +0.36(+2.90%) |
Feb 24, 2005 | 12.35 | 12.40 | 12.11 | 12.31 | 270,882 | -0.06(-0.51%) |
Feb 23, 2005 | 12.46 | 12.59 | 12.38 | 12.38 | 155,232 | -0.04(-0.35%) |
Feb 22, 2005 | 12.67 | 12.78 | 12.40 | 12.42 | 120,736 | -0.31(-2.45%) |
Feb 18, 2005 | 12.68 | 12.75 | 12.49 | 12.73 | 118,967 | +0.10(+0.82%) |
Feb 17, 2005 | 12.91 | 12.91 | 12.62 | 12.63 | 171,153 | -0.25(-1.95%) |
Feb 16, 2005 | 12.90 | 12.93 | 12.78 | 12.88 | 212,504 | -0.06(-0.44%) |
Feb 15, 2005 | 12.98 | 13.03 | 12.87 | 12.93 | 131,129 | -0.07(-0.54%) |
Feb 14, 2005 | 13.09 | 13.09 | 12.89 | 13.00 | 170,932 | -0.06(-0.45%) |
Feb 11, 2005 | 13.02 | 13.10 | 12.87 | 13.06 | 185,305 | -0.00(-0.02%) |
Feb 10, 2005 | 12.98 | 13.10 | 12.91 | 13.06 | 158,770 | +0.08(+0.64%) |
Feb 09, 2005 | 13.11 | 13.12 | 12.98 | 12.98 | 187,959 | -0.19(-1.44%) |
Feb 08, 2005 | 13.18 | 13.26 | 13.09 | 13.17 | 144,839 | +0.01(+0.05%) |
Feb 07, 2005 | 13.39 | 13.53 | 13.14 | 13.16 | 416,164 | -0.23(-1.74%) |
Feb 04, 2005 | 12.21 | 13.51 | 12.16 | 13.40 | 864,392 | +1.62(+13.72%) |
Feb 03, 2005 | 11.72 | 11.83 | 11.67 | 11.78 | 149,483 | +0.01(+0.12%) |
Feb 02, 2005 | 11.69 | 11.77 | 11.64 | 11.77 | 197,467 | +0.05(+0.46%) |
Feb 01, 2005 | 11.59 | 11.78 | 11.59 | 11.71 | 299,850 | +0.14(+1.19%) |
Jan 31, 2005 | 11.28 | 11.60 | 11.28 | 11.57 | 157,001 | +0.35(+3.14%) |
Jan 28, 2005 | 11.25 | 11.31 | 11.10 | 11.22 | 132,898 | +0.00(+0.04%) |
Jan 27, 2005 | 11.15 | 11.31 | 11.14 | 11.22 | 176,681 | +0.07(+0.67%) |
Jan 26, 2005 | 11.07 | 11.17 | 11.05 | 11.14 | 113,439 | +0.09(+0.78%) |
Jan 25, 2005 | 11.19 | 11.24 | 11.04 | 11.06 | 143,291 | -0.12(-1.05%) |
Jan 24, 2005 | 11.35 | 11.41 | 11.15 | 11.17 | 188,622 | -0.12(-1.06%) |
Jan 21, 2005 | 11.34 | 11.39 | 11.27 | 11.29 | 187,517 | -0.06(-0.50%) |
Jan 20, 2005 | 11.24 | 11.41 | 11.22 | 11.35 | 168,278 | +0.07(+0.66%) |
Jan 19, 2005 | 11.45 | 11.49 | 11.25 | 11.28 | 246,337 | -0.21(-1.83%) |
Jan 18, 2005 | 11.25 | 11.53 | 11.22 | 11.49 | 216,042 | +0.22(+1.97%) |
Jan 14, 2005 | 11.23 | 11.30 | 11.15 | 11.26 | 118,746 | +0.09(+0.85%) |
Jan 13, 2005 | 11.27 | 11.32 | 11.14 | 11.17 | 193,929 | -0.09(-0.76%) |
Jan 12, 2005 | 11.18 | 11.33 | 11.11 | 11.26 | 251,644 | +0.07(+0.59%) |
Jan 11, 2005 | 11.26 | 11.31 | 11.16 | 11.19 | 288,794 | -0.10(-0.92%) |
Jan 10, 2005 | 11.19 | 11.41 | 11.19 | 11.29 | 220,465 | +0.05(+0.42%) |
Jan 07, 2005 | 11.49 | 11.53 | 11.24 | 11.25 | 263,364 | -0.25(-2.18%) |
Jan 06, 2005 | 11.52 | 11.62 | 11.48 | 11.50 | 206,091 | -0.08(-0.68%) |
Jan 05, 2005 | 11.79 | 11.79 | 11.53 | 11.58 | 371,717 | -0.25(-2.10%) |
Jan 04, 2005 | 12.21 | 12.22 | 11.81 | 11.83 | 501,298 | -0.66(-5.25%) |
Jan 03, 2005 | 12.94 | 12.94 | 12.45 | 12.48 | 175,576 | -0.50(-3.85%) |
Dec 31, 2004 | 12.84 | 13.01 | 12.80 | 12.98 | 127,370 | +0.09(+0.67%) |
Dec 30, 2004 | 12.93 | 13.11 | 12.90 | 12.90 | 74,962 | -0.09(-0.68%) |
Dec 29, 2004 | 13.05 | 13.05 | 12.88 | 12.98 | 100,392 | -0.10(-0.78%) |
Dec 28, 2004 | 12.88 | 13.09 | 12.88 | 13.09 | 69,655 | +0.20(+1.53%) |
Dec 27, 2004 | 13.20 | 13.20 | 12.89 | 12.89 | 78,942 | -0.29(-2.23%) |
Dec 23, 2004 | 13.23 | 13.28 | 13.05 | 13.18 | 250,981 | +0.07(+0.52%) |
Dec 22, 2004 | 13.13 | 13.22 | 13.02 | 13.11 | 243,904 | +0.03(+0.26%) |
Dec 21, 2004 | 12.87 | 13.10 | 12.87 | 13.08 | 186,411 | +0.25(+1.94%) |
Dec 20, 2004 | 12.95 | 12.95 | 12.79 | 12.83 | 114,544 | -0.11(-0.87%) |
Dec 17, 2004 | 12.82 | 12.95 | 12.78 | 12.95 | 262,037 | +0.11(+0.88%) |
Dec 16, 2004 | 12.92 | 12.97 | 12.81 | 12.83 | 202,111 | -0.11(-0.84%) |
Dec 15, 2004 | 12.96 | 12.99 | 12.81 | 12.94 | 212,725 | +0.02(+0.14%) |
Dec 14, 2004 | 12.52 | 12.92 | 12.46 | 12.92 | 361,987 | +0.38(+3.05%) |
Dec 13, 2004 | 12.28 | 12.55 | 12.28 | 12.54 | 224,666 | +0.21(+1.67%) |
Dec 10, 2004 | 12.15 | 12.33 | 12.06 | 12.33 | 440,709 | -0.04(-0.33%) |
Dec 09, 2004 | 12.54 | 12.54 | 12.26 | 12.38 | 240,588 | -0.17(-1.39%) |
Dec 08, 2004 | 12.56 | 12.68 | 12.49 | 12.55 | 172,480 | -0.05(-0.38%) |
Dec 07, 2004 | 13.00 | 13.04 | 12.60 | 12.60 | 140,416 | -0.41(-3.13%) |
Dec 06, 2004 | 13.21 | 13.21 | 13.00 | 13.00 | 149,483 | -0.20(-1.52%) |
Dec 03, 2004 | 13.34 | 13.36 | 13.19 | 13.21 | 118,303 | -0.13(-0.98%) |
Dec 02, 2004 | 13.33 | 13.44 | 13.30 | 13.34 | 96,854 | -0.05(-0.34%) |
Dec 01, 2004 | 13.46 | 13.54 | 13.33 | 13.38 | 271,324 | -0.10(-0.70%) |
Nov 30, 2004 | 13.34 | 13.51 | 13.34 | 13.48 | 164,962 | +0.09(+0.64%) |
Nov 29, 2004 | 13.28 | 13.45 | 13.22 | 13.39 | 148,598 | +0.14(+1.04%) |
Nov 26, 2004 | 13.28 | 13.31 | 13.25 | 13.25 | 67,665 | -0.02(-0.15%) |
Nov 24, 2004 | 13.19 | 13.31 | 13.12 | 13.27 | 246,337 | +0.16(+1.24%) |
Nov 23, 2004 | 12.80 | 13.11 | 12.80 | 13.11 | 264,912 | +0.31(+2.44%) |
Nov 22, 2004 | 12.46 | 12.80 | 12.45 | 12.80 | 289,678 | +0.31(+2.44%) |
Nov 19, 2004 | 12.55 | 12.55 | 12.39 | 12.49 | 152,357 | -0.07(-0.58%) |
Nov 18, 2004 | 12.58 | 12.64 | 12.55 | 12.57 | 159,212 | -0.02(-0.14%) |
Nov 17, 2004 | 12.53 | 12.65 | 12.53 | 12.58 | 188,622 | +0.09(+0.71%) |
Nov 16, 2004 | 12.62 | 12.79 | 12.49 | 12.49 | 241,693 | -0.15(-1.16%) |
Nov 15, 2004 | 12.65 | 12.72 | 12.57 | 12.64 | 81,596 | -0.01(-0.05%) |
Nov 12, 2004 | 12.54 | 12.65 | 12.50 | 12.65 | 72,309 | +0.13(+1.07%) |
Nov 11, 2004 | 12.42 | 12.58 | 12.40 | 12.52 | 147,713 | +0.11(+0.91%) |
Nov 10, 2004 | 12.44 | 12.46 | 12.38 | 12.40 | 98,181 | -0.03(-0.24%) |
Nov 09, 2004 | 12.43 | 12.45 | 12.38 | 12.43 | 180,441 | +0.00(+0.02%) |
Nov 08, 2004 | 12.57 | 12.60 | 12.39 | 12.43 | 114,765 | -0.20(-1.58%) |
Nov 05, 2004 | 12.66 | 12.75 | 12.55 | 12.63 | 94,200 | -0.03(-0.27%) |
Nov 04, 2004 | 12.37 | 12.66 | 12.33 | 12.66 | 164,740 | +0.29(+2.38%) |
Nov 03, 2004 | 12.16 | 12.44 | 12.16 | 12.37 | 247,221 | +0.46(+3.89%) |
Nov 02, 2004 | 12.54 | 12.54 | 11.85 | 11.90 | 465,697 | -0.64(-5.08%) |
Nov 01, 2004 | 12.59 | 12.64 | 12.40 | 12.54 | 265,133 | -0.08(-0.61%) |
Oct 29, 2004 | 12.83 | 12.83 | 12.61 | 12.62 | 320,857 | -0.23(-1.80%) |
Oct 28, 2004 | 13.11 | 13.14 | 12.78 | 12.85 | 146,387 | -0.13(-1.03%) |
Oct 27, 2004 | 12.71 | 12.98 | 12.70 | 12.98 | 183,094 | +0.36(+2.81%) |
Oct 26, 2004 | 12.46 | 12.66 | 12.23 | 12.63 | 136,436 | +0.21(+1.71%) |
Oct 25, 2004 | 12.46 | 12.58 | 12.36 | 12.42 | 105,478 | -0.08(-0.62%) |
Oct 22, 2004 | 12.71 | 12.80 | 12.49 | 12.49 | 94,200 | -0.24(-1.86%) |
Oct 21, 2004 | 12.42 | 12.73 | 12.38 | 12.73 | 111,006 | +0.26(+2.08%) |
Oct 20, 2004 | 12.44 | 12.54 | 12.35 | 12.47 | 132,898 | +0.01(+0.09%) |
Oct 19, 2004 | 12.66 | 12.66 | 12.44 | 12.46 | 141,743 | -0.20(-1.61%) |
Oct 18, 2004 | 12.81 | 12.83 | 12.66 | 12.66 | 142,185 | -0.15(-1.15%) |
Oct 15, 2004 | 12.73 | 12.92 | 12.73 | 12.81 | 100,171 | +0.07(+0.53%) |
Oct 14, 2004 | 13.09 | 13.09 | 12.72 | 12.74 | 212,062 | -0.35(-2.69%) |
Oct 13, 2004 | 13.12 | 13.15 | 13.04 | 13.09 | 126,264 | -0.05(-0.34%) |
Oct 12, 2004 | 12.97 | 13.21 | 12.95 | 13.14 | 185,526 | +0.13(+0.97%) |
Oct 11, 2004 | 13.17 | 13.17 | 13.00 | 13.01 | 239,040 | -0.16(-1.18%) |
Oct 08, 2004 | 13.30 | 13.32 | 13.16 | 13.17 | 103,045 | -0.19(-1.46%) |
Oct 07, 2004 | 13.54 | 13.54 | 13.33 | 13.36 | 88,009 | -0.17(-1.25%) |
Oct 06, 2004 | 13.58 | 13.58 | 13.49 | 13.53 | 231,079 | -0.02(-0.17%) |
Oct 05, 2004 | 13.62 | 13.62 | 13.53 | 13.56 | 146,166 | -0.01(-0.08%) |
Oct 04, 2004 | 13.27 | 13.59 | 13.27 | 13.57 | 344,076 | +0.34(+2.60%) |