Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.54 | 13.06 | 12.54 | 12.95 | 140,332 | +0.46(+3.66%) |
Nov 29, 2005 | 12.49 | 12.59 | 12.41 | 12.50 | 78,483 | +0.10(+0.79%) |
Nov 28, 2005 | 12.53 | 12.53 | 12.09 | 12.40 | 84,065 | -0.12(-0.93%) |
Nov 25, 2005 | 12.67 | 12.67 | 12.41 | 12.51 | 26,458 | -0.23(-1.83%) |
Nov 23, 2005 | 12.99 | 12.99 | 12.67 | 12.75 | 35,613 | -0.20(-1.52%) |
Nov 22, 2005 | 12.86 | 13.03 | 12.82 | 12.94 | 114,878 | +0.08(+0.63%) |
Nov 21, 2005 | 12.59 | 12.89 | 12.59 | 12.86 | 84,958 | +0.37(+2.94%) |
Nov 18, 2005 | 12.81 | 12.81 | 12.45 | 12.50 | 301,765 | -0.03(-0.21%) |
Nov 17, 2005 | 12.44 | 12.78 | 12.38 | 12.52 | 161,656 | +0.08(+0.65%) |
Nov 16, 2005 | 12.76 | 12.92 | 12.09 | 12.44 | 404,363 | -0.60(-4.60%) |
Nov 15, 2005 | 13.44 | 13.44 | 12.81 | 13.04 | 262,579 | -0.31(-2.35%) |
Nov 14, 2005 | 13.26 | 13.45 | 13.10 | 13.36 | 77,925 | +0.15(+1.15%) |
Nov 11, 2005 | 13.32 | 13.44 | 13.12 | 13.20 | 71,003 | -0.15(-1.14%) |
Nov 10, 2005 | 13.36 | 13.44 | 12.93 | 13.36 | 98,244 | +0.00(+0.00%) |
Nov 09, 2005 | 13.14 | 13.53 | 13.14 | 13.36 | 56,490 | +0.24(+1.84%) |
Nov 08, 2005 | 13.05 | 13.19 | 12.96 | 13.11 | 32,822 | -0.17(-1.28%) |
Nov 07, 2005 | 13.53 | 13.53 | 12.86 | 13.28 | 124,926 | -0.22(-1.66%) |
Nov 04, 2005 | 13.39 | 13.57 | 13.30 | 13.51 | 36,506 | +0.10(+0.73%) |
Nov 03, 2005 | 13.46 | 13.68 | 13.25 | 13.41 | 90,987 | -0.04(-0.27%) |
Nov 02, 2005 | 13.39 | 13.50 | 13.39 | 13.44 | 84,065 | +0.13(+0.94%) |
Nov 01, 2005 | 13.59 | 13.59 | 13.25 | 13.32 | 48,340 | -0.10(-0.73%) |
Oct 31, 2005 | 12.98 | 13.53 | 12.94 | 13.42 | 123,921 | +0.44(+3.38%) |
Oct 28, 2005 | 12.68 | 13.07 | 12.68 | 12.98 | 80,046 | +0.39(+3.06%) |
Oct 27, 2005 | 13.12 | 13.12 | 12.59 | 12.59 | 108,291 | -0.48(-3.70%) |
Oct 26, 2005 | 12.73 | 13.53 | 12.73 | 13.08 | 98,467 | +0.14(+1.11%) |
Oct 25, 2005 | 13.44 | 13.44 | 12.36 | 12.93 | 211,336 | -0.50(-3.73%) |
Oct 24, 2005 | 13.88 | 13.92 | 13.27 | 13.44 | 398,334 | +0.68(+5.34%) |
Oct 21, 2005 | 12.45 | 12.98 | 12.45 | 12.76 | 167,349 | +0.35(+2.82%) |
Oct 20, 2005 | 12.76 | 12.81 | 12.18 | 12.41 | 53,587 | -0.36(-2.81%) |
Oct 19, 2005 | 11.93 | 12.81 | 11.85 | 12.76 | 103,826 | +0.82(+6.90%) |
Oct 18, 2005 | 12.20 | 12.27 | 11.91 | 11.94 | 44,544 | -0.22(-1.84%) |
Oct 17, 2005 | 12.64 | 12.64 | 12.02 | 12.16 | 66,649 | -0.54(-4.23%) |
Oct 14, 2005 | 12.84 | 12.91 | 12.47 | 12.70 | 86,521 | -0.04(-0.35%) |
Oct 13, 2005 | 12.36 | 12.78 | 12.18 | 12.75 | 63,188 | +0.37(+2.97%) |
Oct 12, 2005 | 12.36 | 12.49 | 12.11 | 12.38 | 70,668 | +0.05(+0.44%) |
Oct 11, 2005 | 12.99 | 12.99 | 12.30 | 12.33 | 83,172 | -0.66(-5.10%) |
Oct 10, 2005 | 12.59 | 13.01 | 12.14 | 12.99 | 111,640 | +0.85(+7.01%) |
Oct 07, 2005 | 11.91 | 12.24 | 11.88 | 12.14 | 42,981 | +0.31(+2.65%) |
Oct 06, 2005 | 11.89 | 12.03 | 11.73 | 11.82 | 103,491 | +0.03(+0.23%) |
Oct 05, 2005 | 12.90 | 12.90 | 11.80 | 11.80 | 97,462 | -1.17(-9.05%) |
Oct 04, 2005 | 13.14 | 13.56 | 12.97 | 12.97 | 32,375 | -0.17(-1.29%) |
Oct 03, 2005 | 13.53 | 13.62 | 13.13 | 13.14 | 36,729 | -0.45(-3.30%) |
Sep 30, 2005 | 13.39 | 13.59 | 13.26 | 13.59 | 43,763 | +0.20(+1.47%) |
Sep 29, 2005 | 12.64 | 13.39 | 12.41 | 13.39 | 95,564 | +0.84(+6.71%) |
Sep 28, 2005 | 12.42 | 12.58 | 12.33 | 12.55 | 58,164 | +0.13(+1.01%) |
Sep 27, 2005 | 12.30 | 12.51 | 12.07 | 12.42 | 69,775 | +0.09(+0.73%) |
Sep 26, 2005 | 13.16 | 13.21 | 12.12 | 12.33 | 96,904 | -0.66(-5.10%) |
Sep 23, 2005 | 13.00 | 13.00 | 12.45 | 13.00 | 420,551 | +0.13(+0.97%) |
Sep 22, 2005 | 12.46 | 12.99 | 12.41 | 12.87 | 77,032 | +0.41(+3.31%) |
Sep 21, 2005 | 12.54 | 12.57 | 12.32 | 12.46 | 86,521 | -0.11(-0.86%) |
Sep 20, 2005 | 12.51 | 13.08 | 12.51 | 12.57 | 110,859 | +0.14(+1.15%) |
Sep 19, 2005 | 12.52 | 12.65 | 12.32 | 12.42 | 37,399 | -0.06(-0.50%) |
Sep 16, 2005 | 12.20 | 12.54 | 12.18 | 12.49 | 250,857 | +0.38(+3.11%) |
Sep 15, 2005 | 12.06 | 12.15 | 11.94 | 12.11 | 41,642 | +0.09(+0.75%) |
Sep 14, 2005 | 12.51 | 12.53 | 11.90 | 12.02 | 50,796 | -0.43(-3.45%) |
Sep 13, 2005 | 12.61 | 12.61 | 12.33 | 12.45 | 40,079 | -0.25(-1.97%) |
Sep 12, 2005 | 12.50 | 12.72 | 12.41 | 12.70 | 52,024 | +0.16(+1.29%) |
Sep 09, 2005 | 12.31 | 12.54 | 12.20 | 12.54 | 13,285 | +0.23(+1.89%) |
Sep 08, 2005 | 12.48 | 12.48 | 12.10 | 12.31 | 35,278 | -0.23(-1.86%) |
Sep 07, 2005 | 12.65 | 12.65 | 12.39 | 12.54 | 44,544 | -0.04(-0.36%) |
Sep 06, 2005 | 12.34 | 12.63 | 12.34 | 12.59 | 42,088 | +0.28(+2.26%) |
Sep 02, 2005 | 12.12 | 12.36 | 12.05 | 12.31 | 58,499 | +0.21(+1.78%) |
Sep 01, 2005 | 12.46 | 12.55 | 11.91 | 12.09 | 66,761 | -0.31(-2.53%) |
Aug 31, 2005 | 12.05 | 12.41 | 11.84 | 12.41 | 52,917 | +0.39(+3.28%) |
Aug 30, 2005 | 12.09 | 12.25 | 11.86 | 12.01 | 36,729 | -0.08(-0.67%) |
Aug 29, 2005 | 11.55 | 12.10 | 11.47 | 12.09 | 33,938 | +0.47(+4.09%) |
Aug 26, 2005 | 12.06 | 12.12 | 11.27 | 11.62 | 52,024 | -0.35(-2.92%) |
Aug 25, 2005 | 11.82 | 12.07 | 11.71 | 11.97 | 28,021 | +0.20(+1.67%) |
Aug 24, 2005 | 11.78 | 12.02 | 11.64 | 11.77 | 67,654 | +0.04(+0.31%) |
Aug 23, 2005 | 11.82 | 11.95 | 11.64 | 11.73 | 48,452 | -0.08(-0.68%) |
Aug 22, 2005 | 11.72 | 11.82 | 11.35 | 11.81 | 103,491 | +0.08(+0.69%) |
Aug 19, 2005 | 11.85 | 11.86 | 11.59 | 11.73 | 69,887 | -0.11(-0.91%) |
Aug 18, 2005 | 11.42 | 11.97 | 11.21 | 11.84 | 94,001 | +0.15(+1.30%) |
Aug 17, 2005 | 11.73 | 11.83 | 11.47 | 11.69 | 76,250 | -0.06(-0.53%) |
Aug 16, 2005 | 12.09 | 12.09 | 11.69 | 11.75 | 66,426 | -0.43(-3.53%) |
Aug 15, 2005 | 12.20 | 12.26 | 11.71 | 12.18 | 66,537 | +0.12(+0.96%) |
Aug 12, 2005 | 12.32 | 12.32 | 11.73 | 12.07 | 64,975 | -0.37(-2.95%) |
Aug 11, 2005 | 11.91 | 12.51 | 11.65 | 12.43 | 61,737 | +0.48(+4.05%) |
Aug 10, 2005 | 12.76 | 12.99 | 11.56 | 11.95 | 81,386 | -0.68(-5.39%) |
Aug 09, 2005 | 12.85 | 13.34 | 12.63 | 12.63 | 240,921 | -0.12(-0.91%) |
Aug 08, 2005 | 12.32 | 12.91 | 12.23 | 12.75 | 153,841 | +1.36(+11.96%) |
Aug 05, 2005 | 11.99 | 11.99 | 11.16 | 11.38 | 82,949 | -0.60(-5.01%) |
Aug 04, 2005 | 13.03 | 13.30 | 11.98 | 11.98 | 41,753 | -1.12(-8.54%) |
Aug 03, 2005 | 13.08 | 13.65 | 12.99 | 13.10 | 41,976 | -0.02(-0.14%) |
Aug 02, 2005 | 12.85 | 13.12 | 12.56 | 13.12 | 33,603 | +0.32(+2.52%) |
Aug 01, 2005 | 12.43 | 12.99 | 12.41 | 12.80 | 66,537 | +0.28(+2.22%) |
Jul 29, 2005 | 13.26 | 13.27 | 12.41 | 12.52 | 100,923 | -1.18(-8.63%) |
Jul 28, 2005 | 13.54 | 13.73 | 13.26 | 13.70 | 60,955 | +0.25(+1.86%) |
Jul 27, 2005 | 13.68 | 13.68 | 12.99 | 13.45 | 34,943 | -0.13(-0.99%) |
Jul 26, 2005 | 13.33 | 13.70 | 13.11 | 13.59 | 44,209 | +0.17(+1.27%) |
Jul 25, 2005 | 13.61 | 13.76 | 13.36 | 13.42 | 57,048 | -0.28(-2.03%) |
Jul 22, 2005 | 13.13 | 13.75 | 12.91 | 13.70 | 72,566 | +0.68(+5.23%) |
Jul 21, 2005 | 13.71 | 13.71 | 12.99 | 13.01 | 62,742 | -0.47(-3.52%) |
Jul 20, 2005 | 12.86 | 13.53 | 12.78 | 13.49 | 33,938 | +0.54(+4.15%) |
Jul 19, 2005 | 12.46 | 12.99 | 12.41 | 12.95 | 24,449 | +0.57(+4.63%) |
Jul 18, 2005 | 12.78 | 12.78 | 12.14 | 12.38 | 30,589 | -0.36(-2.81%) |
Jul 15, 2005 | 12.65 | 12.84 | 12.05 | 12.74 | 44,433 | +0.04(+0.35%) |
Jul 14, 2005 | 13.08 | 13.26 | 12.68 | 12.69 | 29,584 | -0.34(-2.61%) |
Jul 13, 2005 | 13.13 | 13.20 | 12.99 | 13.03 | 21,993 | -0.08(-0.61%) |
Jul 12, 2005 | 13.07 | 13.44 | 13.06 | 13.11 | 56,825 | +0.00(+0.00%) |
Jul 11, 2005 | 13.01 | 13.53 | 13.01 | 13.11 | 81,497 | +0.13(+0.97%) |
Jul 08, 2005 | 12.67 | 13.22 | 12.50 | 12.99 | 80,939 | +0.37(+2.91%) |
Jul 07, 2005 | 12.41 | 12.64 | 11.93 | 12.62 | 54,592 | +0.13(+1.00%) |
Jul 06, 2005 | 12.90 | 12.99 | 12.50 | 12.50 | 50,238 | -0.40(-3.13%) |
Jul 05, 2005 | 12.21 | 12.97 | 11.98 | 12.90 | 84,065 | +0.66(+5.42%) |
Jul 01, 2005 | 12.17 | 12.29 | 12.14 | 12.24 | 43,205 | +0.03(+0.22%) |
Jun 30, 2005 | 12.31 | 12.41 | 12.08 | 12.21 | 78,595 | -0.03(-0.22%) |
Jun 29, 2005 | 12.41 | 12.41 | 12.16 | 12.24 | 57,718 | -0.06(-0.51%) |
Jun 28, 2005 | 11.87 | 12.54 | 11.87 | 12.30 | 98,467 | +0.50(+4.25%) |
Jun 27, 2005 | 11.47 | 11.82 | 11.47 | 11.80 | 136,425 | -0.25(-2.08%) |
Jun 24, 2005 | 11.30 | 12.24 | 10.95 | 12.05 | 2,150,427 | +0.76(+6.75%) |
Jun 23, 2005 | 11.47 | 11.56 | 11.25 | 11.29 | 97,685 | -0.27(-2.33%) |
Jun 22, 2005 | 11.42 | 11.57 | 11.12 | 11.55 | 86,856 | +0.04(+0.39%) |
Jun 21, 2005 | 11.68 | 11.68 | 11.42 | 11.51 | 52,582 | -0.14(-1.23%) |
Jun 20, 2005 | 11.65 | 11.78 | 11.56 | 11.65 | 49,233 | -0.08(-0.69%) |
Jun 17, 2005 | 11.73 | 11.81 | 11.71 | 11.73 | 123,474 | -0.05(-0.46%) |
Jun 16, 2005 | 11.67 | 11.81 | 11.63 | 11.79 | 47,447 | +0.03(+0.23%) |
Jun 15, 2005 | 11.56 | 11.78 | 11.56 | 11.76 | 792,092 | +0.16(+1.39%) |
Jun 14, 2005 | 11.73 | 11.87 | 11.52 | 11.60 | 97,127 | -0.04(-0.31%) |
Jun 13, 2005 | 10.23 | 11.96 | 10.18 | 11.64 | 213,792 | +1.32(+12.76%) |
Jun 10, 2005 | 10.26 | 10.34 | 10.20 | 10.32 | 25,454 | +0.11(+1.05%) |
Jun 09, 2005 | 9.996 | 10.23 | 9.943 | 10.21 | 63,635 | +0.20(+1.97%) |
Jun 08, 2005 | 10.08 | 10.15 | 9.987 | 10.01 | 81,721 | -0.04(-0.36%) |
Jun 07, 2005 | 10.19 | 10.27 | 9.987 | 10.05 | 119,009 | -0.10(-0.97%) |
Jun 06, 2005 | 9.952 | 10.20 | 9.862 | 10.15 | 64,416 | +0.21(+2.07%) |
Jun 03, 2005 | 9.557 | 9.952 | 9.495 | 9.943 | 66,872 | +0.30(+3.06%) |
Jun 02, 2005 | 9.495 | 9.853 | 9.495 | 9.647 | 60,062 | +0.30(+3.26%) |
Jun 01, 2005 | 9.316 | 9.387 | 9.190 | 9.342 | 47,670 | +0.02(+0.19%) |
May 31, 2005 | 9.136 | 9.459 | 9.136 | 9.325 | 37,064 | +0.13(+1.36%) |
May 27, 2005 | 8.993 | 9.495 | 8.913 | 9.199 | 75,357 | +0.16(+1.78%) |
May 26, 2005 | 8.912 | 9.226 | 8.689 | 9.038 | 106,505 | +0.21(+2.44%) |
May 25, 2005 | 9.038 | 9.038 | 8.698 | 8.823 | 27,240 | -0.13(-1.40%) |
May 24, 2005 | 8.957 | 9.083 | 8.912 | 8.948 | 82,391 | +0.04(+0.50%) |
May 23, 2005 | 8.868 | 9.002 | 8.823 | 8.904 | 22,886 | +0.12(+1.33%) |
May 20, 2005 | 8.608 | 8.805 | 8.527 | 8.787 | 16,187 | +0.20(+2.29%) |
May 19, 2005 | 8.778 | 8.904 | 8.375 | 8.590 | 35,501 | -0.35(-3.91%) |
May 18, 2005 | 8.742 | 9.047 | 8.742 | 8.939 | 33,603 | +0.07(+0.81%) |
May 17, 2005 | 8.474 | 9.002 | 8.384 | 8.868 | 34,608 | +0.30(+3.56%) |
May 16, 2005 | 8.402 | 8.644 | 8.402 | 8.563 | 20,318 | +0.21(+2.47%) |
May 13, 2005 | 8.312 | 8.411 | 8.169 | 8.357 | 44,656 | +0.02(+0.21%) |
May 12, 2005 | 8.438 | 8.608 | 8.106 | 8.339 | 41,418 | +0.15(+1.86%) |
May 11, 2005 | 8.285 | 8.285 | 8.151 | 8.187 | 456,053 | -0.06(-0.76%) |
May 10, 2005 | 8.375 | 8.384 | 8.241 | 8.250 | 16,857 | -0.15(-1.81%) |
May 09, 2005 | 8.285 | 8.411 | 8.241 | 8.402 | 20,430 | +0.03(+0.32%) |
May 06, 2005 | 8.214 | 8.474 | 8.214 | 8.375 | 56,378 | +0.20(+2.41%) |
May 05, 2005 | 8.079 | 8.178 | 8.062 | 8.178 | 429,371 | +0.09(+1.11%) |
May 04, 2005 | 8.151 | 8.223 | 8.071 | 8.088 | 84,400 | -0.08(-0.99%) |
May 03, 2005 | 8.151 | 8.214 | 8.142 | 8.169 | 26,793 | +0.04(+0.55%) |
May 02, 2005 | 8.483 | 8.689 | 8.106 | 8.124 | 15,964 | -0.32(-3.82%) |
Apr 29, 2005 | 8.465 | 8.509 | 8.285 | 8.447 | 36,729 | -0.06(-0.74%) |
Apr 28, 2005 | 8.957 | 8.957 | 8.509 | 8.509 | 588,347 | -0.57(-6.31%) |
Apr 27, 2005 | 9.011 | 9.226 | 8.957 | 9.083 | 29,138 | +0.10(+1.10%) |
Apr 26, 2005 | 8.330 | 9.020 | 8.062 | 8.984 | 74,241 | +0.69(+8.32%) |
Apr 25, 2005 | 8.285 | 8.429 | 8.214 | 8.294 | 24,561 | +0.01(+0.11%) |
Apr 22, 2005 | 9.584 | 9.584 | 8.142 | 8.285 | 246,056 | -1.33(-13.79%) |
Apr 21, 2005 | 9.253 | 9.638 | 9.253 | 9.611 | 17,304 | +0.36(+3.87%) |
Apr 20, 2005 | 9.674 | 9.674 | 9.253 | 9.253 | 29,919 | -0.43(-4.44%) |
Apr 19, 2005 | 9.835 | 9.880 | 9.360 | 9.683 | 31,259 | -0.11(-1.10%) |
Apr 18, 2005 | 9.907 | 9.943 | 9.629 | 9.790 | 284,349 | -0.07(-0.73%) |
Apr 15, 2005 | 10.42 | 10.42 | 9.853 | 9.862 | 22,216 | -0.55(-5.25%) |
Apr 14, 2005 | 10.59 | 10.66 | 10.26 | 10.41 | 352,115 | -0.13(-1.27%) |
Apr 13, 2005 | 10.61 | 10.70 | 10.44 | 10.54 | 260,458 | -0.07(-0.68%) |
Apr 12, 2005 | 10.93 | 10.93 | 10.30 | 10.61 | 26,235 | -0.33(-3.03%) |
Apr 11, 2005 | 10.88 | 11.01 | 10.84 | 10.95 | 25,565 | -0.03(-0.25%) |
Apr 08, 2005 | 11.19 | 11.22 | 10.88 | 10.97 | 41,307 | -0.28(-2.47%) |
Apr 07, 2005 | 11.33 | 11.35 | 11.20 | 11.25 | 12,392 | -0.13(-1.10%) |
Apr 06, 2005 | 11.31 | 11.38 | 11.20 | 11.38 | 27,910 | -0.03(-0.24%) |
Apr 05, 2005 | 11.48 | 11.55 | 11.31 | 11.40 | 27,463 | -0.13(-1.09%) |
Apr 04, 2005 | 11.44 | 11.55 | 11.42 | 11.53 | 26,235 | +0.07(+0.62%) |
Apr 01, 2005 | 11.75 | 11.85 | 11.28 | 11.46 | 49,680 | -0.28(-2.37%) |
Mar 31, 2005 | 11.55 | 11.96 | 11.49 | 11.73 | 64,640 | +0.23(+2.02%) |
Mar 30, 2005 | 11.06 | 11.51 | 11.06 | 11.50 | 18,867 | +0.53(+4.82%) |
Mar 29, 2005 | 11.06 | 11.06 | 10.88 | 10.97 | 25,677 | -0.13(-1.13%) |
Mar 28, 2005 | 10.90 | 11.11 | 10.87 | 11.10 | 16,299 | +0.21(+1.98%) |
Mar 24, 2005 | 10.87 | 10.97 | 10.85 | 10.88 | 12,168 | +0.05(+0.50%) |
Mar 23, 2005 | 10.88 | 10.93 | 10.76 | 10.83 | 41,307 | -0.10(-0.90%) |
Mar 22, 2005 | 11.82 | 11.82 | 10.79 | 10.93 | 76,808 | -0.95(-7.99%) |
Mar 21, 2005 | 12.36 | 12.44 | 11.86 | 11.88 | 23,667 | -0.66(-5.29%) |
Mar 18, 2005 | 12.46 | 12.59 | 12.34 | 12.54 | 61,514 | +0.17(+1.38%) |
Mar 17, 2005 | 12.24 | 12.43 | 12.16 | 12.37 | 17,527 | +0.17(+1.40%) |
Mar 16, 2005 | 12.30 | 12.32 | 12.18 | 12.20 | 13,061 | -0.13(-1.02%) |
Mar 15, 2005 | 12.50 | 12.57 | 12.32 | 12.33 | 6,363 | -0.23(-1.85%) |
Mar 14, 2005 | 12.52 | 12.61 | 12.45 | 12.56 | 41,642 | +0.06(+0.50%) |
Mar 11, 2005 | 12.29 | 12.50 | 12.05 | 12.50 | 78,483 | +0.13(+1.09%) |
Mar 10, 2005 | 12.11 | 12.41 | 12.09 | 12.36 | 106,728 | +0.21(+1.77%) |
Mar 09, 2005 | 12.41 | 12.41 | 12.06 | 12.15 | 21,211 | -0.28(-2.24%) |
Mar 08, 2005 | 12.50 | 12.50 | 12.41 | 12.42 | 23,109 | -0.07(-0.57%) |
Mar 07, 2005 | 12.64 | 12.66 | 12.41 | 12.50 | 10,159 | -0.11(-0.85%) |
Mar 04, 2005 | 12.57 | 12.63 | 12.50 | 12.60 | 49,903 | +0.02(+0.14%) |
Mar 03, 2005 | 13.08 | 13.08 | 12.54 | 12.59 | 26,347 | -0.45(-3.44%) |
Mar 02, 2005 | 12.84 | 13.06 | 12.78 | 13.03 | 232,548 | +0.13(+1.04%) |
Mar 01, 2005 | 12.90 | 12.99 | 12.85 | 12.90 | 28,803 | -0.04(-0.35%) |
Feb 28, 2005 | 12.85 | 12.97 | 12.66 | 12.94 | 36,506 | +0.09(+0.70%) |
Feb 25, 2005 | 12.41 | 12.88 | 12.41 | 12.85 | 27,686 | +0.25(+1.99%) |
Feb 24, 2005 | 12.24 | 12.60 | 12.16 | 12.60 | 65,868 | +0.29(+2.33%) |
Feb 23, 2005 | 12.23 | 12.45 | 12.19 | 12.32 | 80,046 | +0.14(+1.18%) |
Feb 22, 2005 | 12.24 | 12.24 | 11.94 | 12.17 | 52,694 | -0.12(-0.95%) |
Feb 18, 2005 | 12.23 | 12.48 | 12.17 | 12.29 | 24,784 | +0.03(+0.22%) |
Feb 17, 2005 | 12.76 | 12.77 | 12.18 | 12.26 | 62,407 | -0.73(-5.59%) |
Feb 16, 2005 | 13.36 | 13.36 | 12.95 | 12.99 | 215,690 | -0.37(-2.75%) |
Feb 15, 2005 | 13.35 | 13.36 | 13.17 | 13.36 | 17,862 | -0.04(-0.27%) |
Feb 14, 2005 | 13.26 | 13.43 | 13.17 | 13.39 | 261,016 | +0.09(+0.67%) |
Feb 11, 2005 | 13.12 | 13.39 | 13.12 | 13.30 | 284,907 | +0.13(+1.02%) |
Feb 10, 2005 | 13.13 | 13.20 | 13.08 | 13.17 | 14,848 | +0.01(+0.07%) |
Feb 09, 2005 | 13.39 | 13.39 | 13.13 | 13.16 | 74,799 | -0.27(-2.00%) |
Feb 08, 2005 | 13.45 | 13.45 | 13.36 | 13.43 | 28,021 | -0.11(-0.79%) |
Feb 07, 2005 | 13.42 | 13.53 | 13.34 | 13.53 | 22,439 | +0.15(+1.14%) |
Feb 04, 2005 | 13.39 | 13.44 | 13.33 | 13.38 | 55,708 | -0.01(-0.07%) |
Feb 03, 2005 | 13.35 | 13.44 | 13.27 | 13.39 | 25,677 | -0.04(-0.27%) |
Feb 02, 2005 | 13.39 | 13.44 | 13.20 | 13.43 | 40,525 | +0.00(+0.00%) |
Feb 01, 2005 | 13.44 | 13.44 | 13.23 | 13.43 | 77,143 | -0.14(-1.06%) |
Jan 31, 2005 | 13.06 | 13.57 | 13.06 | 13.57 | 60,286 | +0.54(+4.12%) |
Jan 28, 2005 | 12.97 | 13.05 | 12.85 | 13.03 | 16,746 | +0.02(+0.14%) |
Jan 27, 2005 | 12.74 | 13.08 | 12.74 | 13.01 | 20,207 | +0.28(+2.18%) |
Jan 26, 2005 | 12.76 | 12.76 | 12.64 | 12.74 | 20,430 | -0.01(-0.07%) |
Jan 25, 2005 | 12.54 | 12.79 | 12.43 | 12.75 | 52,471 | +0.13(+0.99%) |
Jan 24, 2005 | 12.51 | 12.64 | 12.41 | 12.62 | 39,297 | +0.11(+0.86%) |
Jan 21, 2005 | 12.20 | 12.62 | 12.15 | 12.51 | 36,171 | +0.33(+2.72%) |
Jan 20, 2005 | 12.59 | 12.59 | 12.14 | 12.18 | 25,342 | -0.45(-3.55%) |
Jan 19, 2005 | 12.85 | 12.87 | 12.54 | 12.63 | 32,599 | -0.24(-1.88%) |
Jan 18, 2005 | 12.67 | 12.90 | 12.59 | 12.87 | 37,064 | +0.15(+1.20%) |
Jan 14, 2005 | 12.51 | 12.72 | 12.51 | 12.72 | 14,513 | +0.17(+1.36%) |
Jan 13, 2005 | 12.47 | 12.58 | 12.46 | 12.55 | 21,323 | +0.06(+0.50%) |
Jan 12, 2005 | 12.54 | 12.55 | 12.31 | 12.49 | 39,074 | -0.10(-0.78%) |
Jan 11, 2005 | 12.59 | 12.67 | 12.41 | 12.59 | 23,779 | -0.04(-0.28%) |
Jan 10, 2005 | 12.32 | 12.67 | 12.23 | 12.62 | 30,812 | +0.30(+2.40%) |
Jan 07, 2005 | 12.63 | 12.63 | 12.23 | 12.33 | 33,715 | -0.30(-2.41%) |
Jan 06, 2005 | 12.73 | 12.84 | 12.63 | 12.63 | 17,415 | -0.15(-1.19%) |
Jan 05, 2005 | 13.47 | 13.47 | 12.76 | 12.78 | 29,696 | -0.72(-5.31%) |
Jan 04, 2005 | 13.72 | 13.87 | 13.28 | 13.50 | 89,089 | -0.22(-1.63%) |
Jan 03, 2005 | 13.62 | 13.82 | 13.44 | 13.72 | 277,092 | +0.06(+0.46%) |
Dec 31, 2004 | 13.70 | 13.77 | 13.62 | 13.66 | 10,047 | -0.08(-0.59%) |
Dec 30, 2004 | 13.75 | 13.84 | 13.69 | 13.74 | 283,009 | -0.05(-0.39%) |
Dec 29, 2004 | 13.70 | 13.87 | 13.66 | 13.79 | 15,518 | +0.04(+0.33%) |
Dec 28, 2004 | 13.36 | 13.75 | 13.36 | 13.75 | 15,853 | +0.42(+3.16%) |
Dec 27, 2004 | 13.48 | 13.53 | 13.17 | 13.33 | 37,957 | -0.15(-1.13%) |
Dec 23, 2004 | 13.88 | 13.91 | 13.48 | 13.48 | 45,326 | -0.43(-3.09%) |
Dec 22, 2004 | 13.44 | 13.92 | 13.38 | 13.91 | 190,012 | +0.56(+4.23%) |
Dec 21, 2004 | 13.08 | 13.39 | 13.03 | 13.35 | 113,985 | +0.31(+2.41%) |
Dec 20, 2004 | 12.90 | 13.08 | 12.85 | 13.03 | 38,962 | +0.16(+1.25%) |
Dec 17, 2004 | 12.72 | 12.93 | 12.66 | 12.87 | 34,497 | +0.13(+0.98%) |
Dec 16, 2004 | 12.90 | 12.90 | 12.72 | 12.75 | 25,007 | -0.21(-1.59%) |
Dec 15, 2004 | 12.72 | 12.95 | 12.67 | 12.95 | 18,420 | +0.23(+1.83%) |
Dec 14, 2004 | 12.72 | 12.80 | 12.45 | 12.72 | 39,074 | -0.04(-0.35%) |
Dec 13, 2004 | 12.81 | 12.81 | 12.63 | 12.76 | 32,822 | -0.10(-0.77%) |
Dec 10, 2004 | 12.87 | 12.97 | 12.64 | 12.86 | 23,109 | -0.10(-0.76%) |
Dec 09, 2004 | 12.63 | 12.97 | 12.54 | 12.96 | 42,870 | +0.35(+2.77%) |
Dec 08, 2004 | 12.41 | 12.61 | 12.35 | 12.61 | 23,891 | +0.21(+1.66%) |
Dec 07, 2004 | 12.32 | 12.41 | 12.27 | 12.41 | 58,499 | +0.07(+0.58%) |
Dec 06, 2004 | 12.32 | 12.41 | 12.32 | 12.33 | 27,352 | -0.03(-0.22%) |
Dec 03, 2004 | 12.28 | 12.38 | 12.23 | 12.36 | 47,000 | +0.04(+0.36%) |
Dec 02, 2004 | 12.33 | 12.35 | 12.26 | 12.32 | 125,930 | +0.00(+0.00%) |