Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.92 | 14.92 | 14.77 | 14.83 | 1,021,419 | +0.14(+0.96%) |
Oct 28, 2005 | 14.63 | 14.75 | 14.53 | 14.69 | 350,320 | +0.05(+0.35%) |
Oct 27, 2005 | 14.85 | 14.85 | 14.55 | 14.63 | 149,327 | -0.12(-0.80%) |
Oct 26, 2005 | 14.83 | 14.99 | 14.72 | 14.75 | 445,286 | -0.11(-0.75%) |
Oct 25, 2005 | 14.78 | 14.90 | 14.74 | 14.86 | 264,662 | +0.17(+1.16%) |
Oct 24, 2005 | 14.45 | 14.75 | 14.43 | 14.69 | 377,569 | +0.21(+1.43%) |
Oct 21, 2005 | 14.37 | 14.60 | 14.11 | 14.49 | 354,502 | -0.01(-0.05%) |
Oct 20, 2005 | 14.76 | 14.86 | 14.34 | 14.49 | 568,039 | -0.33(-2.25%) |
Oct 19, 2005 | 14.60 | 14.92 | 14.46 | 14.83 | 527,436 | +0.15(+1.01%) |
Oct 18, 2005 | 14.86 | 14.90 | 14.66 | 14.68 | 350,455 | -0.30(-2.03%) |
Oct 17, 2005 | 14.95 | 15.02 | 14.89 | 14.98 | 315,922 | +0.19(+1.25%) |
Oct 14, 2005 | 14.54 | 14.83 | 14.54 | 14.80 | 512,733 | +0.07(+0.50%) |
Oct 13, 2005 | 14.79 | 14.86 | 14.50 | 14.72 | 1,008,874 | -0.26(-1.73%) |
Oct 12, 2005 | 15.16 | 15.26 | 14.98 | 14.98 | 612,959 | -0.16(-1.08%) |
Oct 11, 2005 | 15.12 | 15.18 | 15.05 | 15.15 | 1,571,788 | +0.10(+0.69%) |
Oct 10, 2005 | 15.32 | 15.32 | 14.97 | 15.04 | 316,596 | -0.13(-0.83%) |
Oct 07, 2005 | 15.01 | 15.25 | 15.01 | 15.17 | 407,650 | +0.21(+1.44%) |
Oct 06, 2005 | 15.06 | 15.15 | 14.85 | 14.95 | 1,188,958 | -0.28(-1.85%) |
Oct 05, 2005 | 15.60 | 15.69 | 15.20 | 15.23 | 1,196,782 | -0.51(-3.25%) |
Oct 04, 2005 | 15.95 | 16.01 | 15.72 | 15.75 | 947,227 | -0.34(-2.12%) |
Oct 03, 2005 | 16.00 | 16.09 | 15.94 | 16.09 | 1,087,517 | +0.10(+0.60%) |
Sep 30, 2005 | 15.92 | 16.09 | 15.83 | 15.99 | 657,204 | +0.10(+0.65%) |
Sep 29, 2005 | 15.92 | 15.97 | 15.79 | 15.89 | 543,084 | -0.02(-0.14%) |
Sep 28, 2005 | 16.00 | 16.01 | 15.76 | 15.91 | 736,387 | +0.00(+0.00%) |
Sep 27, 2005 | 15.81 | 15.91 | 15.75 | 15.91 | 585,306 | +0.07(+0.42%) |
Sep 26, 2005 | 15.57 | 15.92 | 15.54 | 15.84 | 738,546 | +0.18(+1.14%) |
Sep 23, 2005 | 15.66 | 16.23 | 15.38 | 15.66 | 445,960 | +0.02(+0.14%) |
Sep 22, 2005 | 15.86 | 15.93 | 15.58 | 15.64 | 710,892 | -0.10(-0.66%) |
Sep 21, 2005 | 15.85 | 15.92 | 15.73 | 15.75 | 691,737 | +0.03(+0.19%) |
Sep 20, 2005 | 15.86 | 16.14 | 15.71 | 15.72 | 1,136,619 | -0.16(-0.98%) |
Sep 19, 2005 | 15.78 | 15.95 | 15.75 | 15.87 | 950,195 | +0.24(+1.52%) |
Sep 16, 2005 | 15.55 | 15.71 | 15.55 | 15.63 | 540,926 | +0.07(+0.48%) |
Sep 15, 2005 | 15.56 | 15.56 | 15.40 | 15.56 | 380,941 | +0.04(+0.24%) |
Sep 14, 2005 | 15.94 | 15.94 | 15.42 | 15.52 | 400,905 | +0.14(+0.92%) |
Sep 13, 2005 | 15.43 | 15.55 | 15.37 | 15.38 | 544,433 | -0.02(-0.14%) |
Sep 12, 2005 | 15.49 | 15.53 | 15.36 | 15.40 | 692,951 | -0.16(-1.05%) |
Sep 09, 2005 | 15.46 | 15.64 | 15.40 | 15.57 | 751,900 | +0.30(+1.94%) |
Sep 08, 2005 | 15.25 | 15.49 | 15.25 | 15.27 | 572,491 | +0.01(+0.10%) |
Sep 07, 2005 | 15.21 | 15.32 | 15.19 | 15.26 | 1,260,317 | +0.01(+0.05%) |
Sep 06, 2005 | 15.25 | 15.29 | 15.13 | 15.25 | 549,829 | +0.00(+0.00%) |
Sep 02, 2005 | 15.27 | 15.30 | 15.15 | 15.25 | 546,186 | -0.13(-0.82%) |
Sep 01, 2005 | 15.12 | 15.49 | 15.12 | 15.38 | 820,292 | +0.25(+1.67%) |
Aug 31, 2005 | 14.93 | 15.19 | 14.91 | 15.12 | 752,170 | +0.27(+1.80%) |
Aug 30, 2005 | 14.74 | 14.92 | 14.70 | 14.86 | 271,407 | +0.09(+0.60%) |
Aug 29, 2005 | 14.82 | 14.85 | 14.69 | 14.77 | 296,902 | +0.08(+0.55%) |
Aug 26, 2005 | 14.89 | 14.90 | 14.68 | 14.69 | 657,474 | -0.16(-1.10%) |
Aug 25, 2005 | 14.87 | 14.89 | 14.75 | 14.85 | 227,836 | +0.07(+0.45%) |
Aug 24, 2005 | 14.69 | 14.85 | 14.69 | 14.78 | 172,529 | +0.13(+0.86%) |
Aug 23, 2005 | 14.78 | 14.81 | 14.64 | 14.66 | 292,585 | -0.05(-0.35%) |
Aug 22, 2005 | 14.71 | 14.77 | 14.64 | 14.71 | 585,171 | +0.19(+1.33%) |
Aug 19, 2005 | 14.36 | 14.54 | 14.36 | 14.52 | 307,154 | +0.21(+1.50%) |
Aug 18, 2005 | 14.40 | 14.40 | 14.20 | 14.30 | 400,770 | -0.21(-1.48%) |
Aug 17, 2005 | 14.70 | 14.72 | 14.50 | 14.52 | 408,190 | -0.24(-1.61%) |
Aug 16, 2005 | 14.94 | 14.94 | 14.73 | 14.75 | 295,688 | -0.21(-1.39%) |
Aug 15, 2005 | 15.00 | 15.00 | 14.86 | 14.96 | 565,476 | -0.04(-0.25%) |
Aug 12, 2005 | 15.06 | 15.08 | 14.94 | 15.00 | 223,789 | -0.01(-0.10%) |
Aug 11, 2005 | 14.90 | 15.03 | 14.90 | 15.01 | 452,165 | +0.19(+1.30%) |
Aug 10, 2005 | 14.75 | 14.82 | 14.72 | 14.82 | 284,222 | +0.15(+1.01%) |
Aug 09, 2005 | 14.72 | 14.72 | 14.63 | 14.67 | 391,328 | +0.01(+0.05%) |
Aug 08, 2005 | 14.72 | 14.82 | 14.62 | 14.66 | 708,869 | +0.13(+0.87%) |
Aug 05, 2005 | 14.63 | 14.63 | 14.49 | 14.54 | 345,464 | -0.10(-0.71%) |
Aug 04, 2005 | 14.66 | 14.69 | 14.58 | 14.64 | 214,077 | +0.02(+0.15%) |
Aug 03, 2005 | 14.64 | 14.68 | 14.59 | 14.62 | 197,620 | +0.04(+0.25%) |
Aug 02, 2005 | 14.46 | 14.72 | 14.46 | 14.58 | 413,990 | +0.22(+1.55%) |
Aug 01, 2005 | 14.40 | 14.49 | 14.27 | 14.36 | 115,874 | +0.12(+0.83%) |
Jul 29, 2005 | 14.41 | 14.42 | 14.24 | 14.24 | 133,140 | -0.10(-0.67%) |
Jul 28, 2005 | 14.26 | 14.34 | 14.22 | 14.34 | 120,190 | +0.08(+0.57%) |
Jul 27, 2005 | 14.10 | 14.26 | 14.06 | 14.26 | 108,589 | +0.14(+1.00%) |
Jul 26, 2005 | 14.17 | 14.23 | 14.07 | 14.11 | 180,893 | -0.16(-1.09%) |
Jul 25, 2005 | 14.27 | 14.30 | 14.17 | 14.27 | 212,998 | +0.02(+0.16%) |
Jul 22, 2005 | 14.23 | 14.28 | 14.19 | 14.25 | 69,875 | +0.04(+0.26%) |
Jul 21, 2005 | 14.25 | 14.29 | 14.17 | 14.21 | 116,683 | +0.04(+0.31%) |
Jul 20, 2005 | 14.17 | 14.20 | 13.98 | 14.17 | 152,025 | +0.07(+0.47%) |
Jul 19, 2005 | 14.01 | 14.11 | 13.95 | 14.10 | 117,088 | +0.15(+1.06%) |
Jul 18, 2005 | 13.91 | 13.97 | 13.86 | 13.95 | 120,055 | +0.09(+0.64%) |
Jul 15, 2005 | 13.97 | 14.00 | 13.84 | 13.86 | 127,340 | -0.13(-0.90%) |
Jul 14, 2005 | 14.28 | 14.28 | 13.97 | 13.99 | 223,250 | -0.18(-1.26%) |
Jul 13, 2005 | 14.25 | 14.25 | 14.09 | 14.17 | 436,787 | -0.10(-0.73%) |
Jul 12, 2005 | 14.23 | 14.27 | 14.16 | 14.27 | 184,670 | +0.19(+1.37%) |
Jul 11, 2005 | 13.94 | 14.12 | 13.92 | 14.08 | 443,127 | +0.07(+0.53%) |
Jul 08, 2005 | 13.90 | 14.00 | 13.90 | 14.00 | 342,901 | +0.22(+1.61%) |
Jul 07, 2005 | 13.57 | 13.78 | 13.57 | 13.78 | 348,566 | +0.11(+0.81%) |
Jul 06, 2005 | 13.67 | 13.70 | 13.60 | 13.67 | 149,597 | +0.17(+1.26%) |
Jul 05, 2005 | 13.34 | 13.60 | 13.34 | 13.50 | 395,105 | +0.14(+1.05%) |
Jul 01, 2005 | 13.45 | 13.46 | 13.34 | 13.36 | 232,422 | -0.10(-0.72%) |
Jun 30, 2005 | 13.63 | 13.69 | 13.46 | 13.46 | 115,064 | -0.22(-1.63%) |
Jun 29, 2005 | 13.61 | 13.69 | 13.57 | 13.68 | 127,205 | +0.04(+0.27%) |
Jun 28, 2005 | 13.56 | 13.69 | 13.54 | 13.64 | 48,292 | +0.07(+0.55%) |
Jun 27, 2005 | 13.60 | 13.64 | 13.51 | 13.57 | 153,509 | +0.01(+0.05%) |
Jun 24, 2005 | 13.53 | 13.66 | 13.51 | 13.56 | 159,175 | +0.01(+0.05%) |
Jun 23, 2005 | 13.60 | 13.68 | 13.51 | 13.55 | 174,553 | -0.02(-0.16%) |
Jun 22, 2005 | 13.46 | 13.62 | 13.46 | 13.57 | 331,705 | +0.07(+0.55%) |
Jun 21, 2005 | 13.57 | 13.57 | 13.43 | 13.50 | 332,919 | -0.04(-0.27%) |
Jun 20, 2005 | 13.49 | 13.56 | 13.48 | 13.54 | 119,111 | +0.03(+0.22%) |
Jun 17, 2005 | 13.57 | 13.62 | 13.43 | 13.51 | 178,060 | +0.07(+0.55%) |
Jun 16, 2005 | 13.33 | 13.51 | 13.33 | 13.43 | 245,912 | +0.12(+0.89%) |
Jun 15, 2005 | 13.20 | 13.31 | 13.20 | 13.31 | 301,758 | +0.19(+1.47%) |
Jun 14, 2005 | 12.99 | 13.12 | 12.99 | 13.12 | 77,294 | +0.04(+0.34%) |
Jun 13, 2005 | 13.00 | 13.09 | 12.92 | 13.08 | 137,322 | +0.01(+0.11%) |
Jun 10, 2005 | 13.01 | 13.06 | 12.98 | 13.06 | 26,843 | +0.11(+0.86%) |
Jun 09, 2005 | 12.89 | 12.99 | 12.82 | 12.95 | 109,803 | +0.06(+0.46%) |
Jun 08, 2005 | 12.95 | 13.05 | 12.88 | 12.89 | 91,053 | +0.00(+0.00%) |
Jun 07, 2005 | 12.97 | 12.97 | 12.88 | 12.89 | 36,691 | +0.00(+0.00%) |
Jun 06, 2005 | 12.90 | 12.95 | 12.86 | 12.89 | 90,648 | +0.01(+0.06%) |
Jun 03, 2005 | 12.79 | 12.92 | 12.79 | 12.88 | 51,529 | +0.09(+0.70%) |
Jun 02, 2005 | 12.79 | 12.94 | 12.79 | 12.80 | 101,710 | -0.07(-0.58%) |
Jun 01, 2005 | 12.82 | 12.93 | 12.82 | 12.87 | 486,024 | +0.10(+0.81%) |
May 31, 2005 | 12.84 | 12.86 | 12.77 | 12.77 | 99,686 | -0.04(-0.29%) |
May 27, 2005 | 12.65 | 12.85 | 12.64 | 12.80 | 66,233 | +0.21(+1.71%) |
May 26, 2005 | 12.59 | 12.60 | 12.50 | 12.59 | 66,367 | +0.01(+0.06%) |
May 25, 2005 | 12.57 | 12.65 | 12.51 | 12.58 | 26,304 | -0.02(-0.18%) |
May 24, 2005 | 12.59 | 12.67 | 12.57 | 12.60 | 21,987 | -0.07(-0.58%) |
May 23, 2005 | 12.45 | 12.68 | 12.45 | 12.68 | 59,623 | +0.20(+1.60%) |
May 20, 2005 | 12.57 | 12.57 | 12.43 | 12.48 | 93,886 | -0.07(-0.53%) |
May 19, 2005 | 12.51 | 12.59 | 12.47 | 12.54 | 51,934 | +0.03(+0.24%) |
May 18, 2005 | 12.38 | 12.60 | 12.38 | 12.51 | 102,789 | +0.13(+1.02%) |
May 17, 2005 | 12.24 | 12.39 | 12.24 | 12.39 | 106,161 | +0.12(+0.97%) |
May 16, 2005 | 12.19 | 12.28 | 12.14 | 12.27 | 140,020 | +0.04(+0.36%) |
May 13, 2005 | 12.34 | 12.40 | 12.21 | 12.22 | 243,888 | -0.23(-1.85%) |
May 12, 2005 | 12.58 | 12.62 | 12.39 | 12.45 | 85,253 | -0.19(-1.47%) |
May 11, 2005 | 12.66 | 12.77 | 12.61 | 12.64 | 66,233 | -0.16(-1.27%) |
May 10, 2005 | 12.91 | 12.91 | 12.77 | 12.80 | 74,731 | -0.08(-0.63%) |
May 09, 2005 | 12.92 | 12.93 | 12.79 | 12.88 | 129,228 | +0.08(+0.64%) |
May 06, 2005 | 12.85 | 12.86 | 12.75 | 12.80 | 62,456 | +0.09(+0.70%) |
May 05, 2005 | 12.72 | 12.82 | 12.71 | 12.71 | 171,315 | -0.01(-0.06%) |
May 04, 2005 | 12.12 | 12.74 | 12.12 | 12.72 | 97,393 | +0.24(+1.90%) |
May 03, 2005 | 12.56 | 12.56 | 12.45 | 12.48 | 188,717 | -0.05(-0.41%) |
May 02, 2005 | 12.40 | 12.59 | 12.36 | 12.54 | 250,498 | +0.11(+0.90%) |
Apr 29, 2005 | 12.42 | 12.43 | 12.31 | 12.42 | 108,185 | +0.09(+0.72%) |
Apr 28, 2005 | 12.43 | 12.43 | 12.33 | 12.34 | 143,257 | -0.14(-1.13%) |
Apr 27, 2005 | 12.54 | 12.54 | 12.42 | 12.48 | 130,442 | -0.16(-1.29%) |
Apr 26, 2005 | 12.58 | 12.68 | 12.58 | 12.64 | 73,112 | -0.04(-0.35%) |
Apr 25, 2005 | 12.60 | 12.76 | 12.60 | 12.68 | 64,614 | +0.07(+0.59%) |
Apr 22, 2005 | 12.66 | 12.79 | 12.61 | 12.61 | 141,234 | -0.01(-0.12%) |
Apr 21, 2005 | 12.68 | 12.68 | 12.54 | 12.62 | 79,992 | +0.04(+0.29%) |
Apr 20, 2005 | 12.67 | 12.71 | 12.48 | 12.59 | 113,985 | -0.01(-0.12%) |
Apr 19, 2005 | 12.56 | 12.70 | 12.51 | 12.60 | 105,892 | +0.08(+0.65%) |
Apr 18, 2005 | 12.31 | 12.52 | 12.23 | 12.52 | 211,649 | +0.12(+0.96%) |
Apr 15, 2005 | 12.53 | 12.56 | 12.38 | 12.40 | 426,805 | -0.13(-1.06%) |
Apr 14, 2005 | 12.75 | 12.75 | 12.51 | 12.54 | 326,039 | -0.24(-1.91%) |
Apr 13, 2005 | 12.89 | 12.91 | 12.75 | 12.78 | 212,323 | -0.13(-1.03%) |
Apr 12, 2005 | 13.01 | 13.01 | 12.80 | 12.91 | 328,737 | -0.08(-0.63%) |
Apr 11, 2005 | 12.97 | 13.08 | 12.94 | 13.00 | 89,569 | -0.06(-0.45%) |
Apr 08, 2005 | 13.01 | 13.12 | 12.98 | 13.05 | 137,727 | -0.07(-0.51%) |
Apr 07, 2005 | 13.23 | 13.24 | 13.05 | 13.12 | 197,350 | -0.10(-0.78%) |
Apr 06, 2005 | 13.11 | 13.23 | 13.05 | 13.23 | 162,817 | +0.12(+0.90%) |
Apr 05, 2005 | 13.09 | 13.14 | 13.09 | 13.11 | 273,430 | +0.00(+0.00%) |
Apr 04, 2005 | 13.17 | 13.20 | 13.10 | 13.11 | 244,698 | -0.07(-0.51%) |
Apr 01, 2005 | 13.28 | 13.28 | 13.14 | 13.17 | 240,786 | -0.06(-0.45%) |
Mar 31, 2005 | 13.05 | 13.23 | 13.03 | 13.23 | 545,647 | +0.33(+2.59%) |
Mar 30, 2005 | 12.88 | 12.90 | 12.75 | 12.90 | 96,314 | +0.10(+0.81%) |
Mar 29, 2005 | 12.86 | 13.03 | 12.80 | 12.80 | 294,609 | -0.04(-0.29%) |
Mar 28, 2005 | 12.96 | 12.96 | 12.75 | 12.83 | 239,976 | -0.14(-1.09%) |
Mar 24, 2005 | 12.95 | 13.07 | 12.93 | 12.97 | 326,713 | +0.03(+0.23%) |
Mar 23, 2005 | 13.12 | 13.12 | 12.82 | 12.94 | 280,445 | -0.25(-1.91%) |
Mar 22, 2005 | 13.23 | 13.42 | 13.20 | 13.20 | 348,701 | -0.06(-0.45%) |
Mar 21, 2005 | 13.42 | 13.42 | 13.20 | 13.25 | 215,695 | -0.17(-1.27%) |
Mar 18, 2005 | 13.43 | 13.51 | 13.40 | 13.43 | 206,792 | -0.03(-0.22%) |
Mar 17, 2005 | 13.30 | 13.51 | 13.30 | 13.46 | 514,891 | +0.15(+1.11%) |
Mar 16, 2005 | 13.37 | 13.46 | 13.28 | 13.31 | 203,150 | -0.04(-0.33%) |
Mar 15, 2005 | 13.38 | 13.47 | 13.35 | 13.35 | 143,392 | -0.01(-0.11%) |
Mar 14, 2005 | 13.36 | 13.38 | 13.27 | 13.37 | 140,559 | -0.01(-0.11%) |
Mar 11, 2005 | 13.37 | 13.43 | 13.31 | 13.38 | 290,562 | +0.04(+0.33%) |
Mar 10, 2005 | 13.52 | 13.52 | 13.28 | 13.34 | 307,424 | -0.18(-1.32%) |
Mar 09, 2005 | 13.94 | 13.94 | 13.48 | 13.51 | 509,900 | -0.07(-0.49%) |
Mar 08, 2005 | 13.46 | 13.58 | 13.46 | 13.58 | 104,003 | +0.20(+1.50%) |
Mar 07, 2005 | 13.40 | 13.41 | 13.31 | 13.38 | 171,585 | -0.04(-0.28%) |
Mar 04, 2005 | 13.34 | 13.48 | 13.23 | 13.42 | 170,776 | +0.30(+2.32%) |
Mar 03, 2005 | 13.07 | 13.16 | 13.06 | 13.11 | 70,145 | +0.01(+0.06%) |
Mar 02, 2005 | 12.97 | 13.11 | 12.90 | 13.11 | 112,906 | +0.11(+0.86%) |
Mar 01, 2005 | 12.98 | 13.04 | 12.90 | 13.00 | 92,132 | -0.05(-0.40%) |
Feb 28, 2005 | 13.21 | 13.22 | 12.97 | 13.05 | 507,067 | -0.02(-0.17%) |
Feb 25, 2005 | 12.87 | 13.12 | 12.87 | 13.07 | 167,943 | +0.13(+1.03%) |
Feb 24, 2005 | 12.78 | 12.94 | 12.68 | 12.94 | 582,338 | +0.00(+0.00%) |
Feb 23, 2005 | 12.94 | 12.99 | 12.82 | 12.94 | 194,787 | -0.04(-0.34%) |
Feb 22, 2005 | 12.94 | 13.17 | 12.94 | 12.98 | 382,425 | +0.07(+0.57%) |
Feb 18, 2005 | 12.92 | 12.96 | 12.85 | 12.91 | 171,855 | +0.02(+0.17%) |
Feb 17, 2005 | 12.88 | 12.93 | 12.80 | 12.88 | 1,509,332 | +0.04(+0.29%) |
Feb 16, 2005 | 12.83 | 12.88 | 12.68 | 12.85 | 617,546 | -0.02(-0.17%) |
Feb 15, 2005 | 12.82 | 12.89 | 12.77 | 12.87 | 146,764 | +0.07(+0.58%) |
Feb 14, 2005 | 12.81 | 12.82 | 12.71 | 12.80 | 201,801 | +0.04(+0.35%) |
Feb 11, 2005 | 12.63 | 12.79 | 12.60 | 12.75 | 1,038,281 | +0.09(+0.70%) |
Feb 10, 2005 | 12.44 | 12.68 | 12.42 | 12.66 | 152,700 | +0.35(+2.83%) |
Feb 09, 2005 | 12.31 | 12.38 | 12.29 | 12.31 | 59,623 | -0.04(-0.36%) |
Feb 08, 2005 | 12.27 | 12.38 | 12.24 | 12.36 | 110,613 | +0.07(+0.54%) |
Feb 07, 2005 | 12.34 | 12.37 | 12.28 | 12.29 | 419,791 | -0.06(-0.48%) |
Feb 04, 2005 | 12.28 | 12.41 | 12.25 | 12.35 | 231,748 | -0.01(-0.12%) |
Feb 03, 2005 | 12.27 | 12.37 | 12.23 | 12.37 | 109,534 | -0.04(-0.30%) |
Feb 02, 2005 | 12.37 | 12.42 | 12.29 | 12.40 | 417,497 | +0.05(+0.42%) |
Feb 01, 2005 | 12.19 | 12.36 | 12.19 | 12.35 | 221,496 | +0.12(+0.97%) |
Jan 31, 2005 | 12.16 | 12.28 | 12.08 | 12.23 | 145,955 | +0.05(+0.43%) |
Jan 28, 2005 | 12.25 | 12.25 | 12.12 | 12.18 | 22,932 | -0.05(-0.42%) |
Jan 27, 2005 | 12.16 | 12.26 | 12.12 | 12.23 | 476,176 | -0.03(-0.24%) |
Jan 26, 2005 | 12.25 | 12.29 | 12.19 | 12.26 | 173,474 | +0.10(+0.85%) |
Jan 25, 2005 | 12.19 | 12.22 | 12.05 | 12.16 | 220,821 | -0.06(-0.49%) |
Jan 24, 2005 | 12.28 | 12.29 | 12.15 | 12.22 | 57,869 | -0.03(-0.24%) |
Jan 21, 2005 | 12.16 | 12.30 | 12.13 | 12.25 | 39,254 | +0.16(+1.29%) |
Jan 20, 2005 | 12.17 | 12.17 | 12.05 | 12.09 | 82,150 | -0.16(-1.33%) |
Jan 19, 2005 | 12.27 | 12.32 | 12.22 | 12.25 | 162,277 | -0.02(-0.18%) |
Jan 18, 2005 | 12.25 | 12.28 | 12.23 | 12.28 | 85,657 | -0.03(-0.24%) |
Jan 14, 2005 | 12.27 | 12.34 | 12.24 | 12.31 | 675,820 | -0.10(-0.84%) |
Jan 13, 2005 | 12.37 | 12.42 | 12.28 | 12.41 | 75,945 | -0.01(-0.06%) |
Jan 12, 2005 | 12.34 | 12.42 | 12.29 | 12.42 | 98,203 | +0.15(+1.21%) |
Jan 11, 2005 | 12.27 | 12.30 | 12.19 | 12.27 | 116,953 | +0.13(+1.10%) |
Jan 10, 2005 | 12.18 | 12.23 | 12.11 | 12.14 | 208,006 | +0.07(+0.61%) |
Jan 07, 2005 | 12.17 | 12.25 | 11.97 | 12.06 | 83,364 | -0.03(-0.24%) |
Jan 06, 2005 | 12.11 | 12.17 | 12.05 | 12.09 | 112,232 | -0.07(-0.55%) |
Jan 05, 2005 | 12.23 | 12.30 | 12.16 | 12.16 | 179,004 | -0.16(-1.32%) |
Jan 04, 2005 | 12.54 | 12.55 | 12.28 | 12.32 | 157,826 | -0.37(-2.89%) |
Jan 03, 2005 | 12.75 | 12.75 | 12.61 | 12.69 | 256,703 | -0.13(-1.01%) |
Dec 31, 2004 | 12.74 | 12.82 | 12.71 | 12.82 | 70,549 | +0.08(+0.64%) |
Dec 30, 2004 | 12.54 | 12.75 | 12.54 | 12.74 | 53,013 | +0.12(+0.94%) |
Dec 29, 2004 | 12.53 | 12.65 | 12.17 | 12.62 | 1,397,235 | -0.08(-0.64%) |
Dec 28, 2004 | 12.66 | 12.71 | 12.53 | 12.70 | 111,962 | +0.05(+0.41%) |
Dec 27, 2004 | 12.49 | 12.65 | 12.44 | 12.65 | 140,964 | +0.22(+1.79%) |
Dec 23, 2004 | 12.38 | 12.42 | 12.30 | 12.42 | 108,859 | -0.13(-1.00%) |
Dec 22, 2004 | 12.52 | 12.55 | 12.39 | 12.55 | 331,165 | +0.00(+0.00%) |
Dec 21, 2004 | 12.50 | 12.59 | 12.46 | 12.55 | 200,992 | +0.07(+0.53%) |
Dec 20, 2004 | 12.31 | 12.48 | 12.31 | 12.48 | 96,044 | +0.09(+0.72%) |
Dec 17, 2004 | 12.36 | 12.43 | 12.27 | 12.39 | 402,524 | +0.04(+0.30%) |
Dec 16, 2004 | 12.38 | 12.48 | 12.28 | 12.36 | 189,526 | -0.10(-0.77%) |
Dec 15, 2004 | 12.23 | 12.49 | 12.23 | 12.45 | 164,975 | +0.24(+1.94%) |
Dec 14, 2004 | 12.22 | 12.29 | 12.17 | 12.22 | 296,497 | -0.10(-0.78%) |
Dec 13, 2004 | 12.20 | 12.36 | 12.16 | 12.31 | 421,139 | +0.15(+1.24%) |
Dec 10, 2004 | 12.28 | 12.31 | 12.13 | 12.16 | 592,051 | -0.21(-1.70%) |
Dec 09, 2004 | 12.23 | 12.38 | 12.20 | 12.37 | 365,293 | +0.01(+0.06%) |
Dec 08, 2004 | 12.27 | 12.38 | 12.14 | 12.37 | 505,179 | -0.01(-0.12%) |
Dec 07, 2004 | 12.58 | 12.60 | 12.38 | 12.38 | 734,364 | -0.24(-1.88%) |
Dec 06, 2004 | 12.65 | 12.65 | 12.48 | 12.62 | 336,021 | -0.04(-0.29%) |
Dec 03, 2004 | 12.51 | 12.65 | 12.51 | 12.65 | 232,557 | +0.01(+0.12%) |
Dec 02, 2004 | 12.84 | 12.91 | 12.61 | 12.64 | 123,293 | -0.20(-1.56%) |
Dec 01, 2004 | 12.77 | 12.85 | 12.70 | 12.84 | 208,546 | +0.04(+0.29%) |
Nov 30, 2004 | 12.77 | 12.80 | 12.67 | 12.80 | 320,239 | -0.03(-0.23%) |
Nov 29, 2004 | 12.83 | 12.90 | 12.82 | 12.83 | 1,035,583 | -0.08(-0.63%) |
Nov 26, 2004 | 12.82 | 12.93 | 12.79 | 12.91 | 85,657 | +0.09(+0.69%) |
Nov 24, 2004 | 12.84 | 12.85 | 12.76 | 12.82 | 195,057 | +0.09(+0.70%) |
Nov 23, 2004 | 12.72 | 12.81 | 12.71 | 12.74 | 311,605 | +0.01(+0.12%) |
Nov 22, 2004 | 12.62 | 12.73 | 12.57 | 12.72 | 251,038 | +0.18(+1.42%) |
Nov 19, 2004 | 12.42 | 12.59 | 12.42 | 12.54 | 451,760 | +0.10(+0.83%) |
Nov 18, 2004 | 12.47 | 12.53 | 12.42 | 12.44 | 253,871 | -0.15(-1.18%) |
Nov 17, 2004 | 12.64 | 12.67 | 12.55 | 12.59 | 259,806 | +0.08(+0.65%) |
Nov 16, 2004 | 12.45 | 12.55 | 12.44 | 12.51 | 192,763 | +0.06(+0.48%) |
Nov 15, 2004 | 12.47 | 12.53 | 12.42 | 12.45 | 265,202 | -0.06(-0.47%) |
Nov 12, 2004 | 12.45 | 12.60 | 12.43 | 12.51 | 430,177 | +0.07(+0.60%) |
Nov 11, 2004 | 12.40 | 12.48 | 12.37 | 12.43 | 473,344 | +0.01(+0.12%) |
Nov 10, 2004 | 12.40 | 12.48 | 12.31 | 12.42 | 389,979 | +0.03(+0.24%) |
Nov 09, 2004 | 12.41 | 12.43 | 12.35 | 12.39 | 255,085 | -0.05(-0.42%) |
Nov 08, 2004 | 12.45 | 12.50 | 12.42 | 12.44 | 389,979 | -0.01(-0.12%) |
Nov 05, 2004 | 12.39 | 12.47 | 12.37 | 12.45 | 199,778 | +0.09(+0.72%) |
Nov 04, 2004 | 12.31 | 12.37 | 12.29 | 12.37 | 90,918 | +0.07(+0.60%) |
Nov 03, 2004 | 12.31 | 12.37 | 12.16 | 12.29 | 126,126 | +0.21(+1.72%) |
Nov 02, 2004 | 12.12 | 12.14 | 12.05 | 12.08 | 87,411 | -0.06(-0.49%) |