Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.777 | 8.879 | 8.686 | 8.841 | 334,636 | +0.18(+2.10%) |
Nov 29, 2005 | 8.640 | 8.686 | 8.563 | 8.659 | 251,176 | +0.03(+0.36%) |
Nov 28, 2005 | 8.663 | 8.696 | 8.600 | 8.629 | 324,835 | +0.10(+1.17%) |
Nov 25, 2005 | 8.441 | 8.536 | 8.416 | 8.529 | 139,536 | +0.12(+1.39%) |
Nov 23, 2005 | 8.391 | 8.445 | 8.358 | 8.412 | 152,423 | +0.01(+0.07%) |
Nov 22, 2005 | 8.310 | 8.441 | 8.233 | 8.407 | 196,902 | +0.05(+0.65%) |
Nov 21, 2005 | 8.397 | 8.397 | 8.320 | 8.352 | 154,811 | +0.05(+0.56%) |
Nov 18, 2005 | 8.297 | 8.339 | 8.269 | 8.306 | 374,857 | +0.03(+0.30%) |
Nov 17, 2005 | 8.258 | 8.297 | 8.196 | 8.281 | 229,568 | +0.09(+1.16%) |
Nov 16, 2005 | 8.204 | 8.231 | 8.144 | 8.186 | 136,065 | +0.08(+1.02%) |
Nov 15, 2005 | 8.130 | 8.196 | 8.092 | 8.103 | 228,770 | -0.04(-0.50%) |
Nov 14, 2005 | 8.156 | 8.204 | 8.098 | 8.144 | 149,654 | +0.07(+0.91%) |
Nov 11, 2005 | 8.229 | 8.248 | 8.040 | 8.071 | 262,451 | -0.27(-3.26%) |
Nov 10, 2005 | 8.337 | 8.368 | 8.185 | 8.343 | 922,184 | +0.25(+3.03%) |
Nov 09, 2005 | 8.107 | 8.200 | 8.090 | 8.098 | 438,541 | +0.03(+0.31%) |
Nov 08, 2005 | 8.047 | 8.117 | 7.970 | 8.073 | 361,577 | -0.13(-1.55%) |
Nov 07, 2005 | 8.159 | 8.204 | 8.088 | 8.200 | 321,672 | +0.04(+0.54%) |
Nov 04, 2005 | 8.109 | 8.171 | 8.088 | 8.156 | 587,291 | +0.04(+0.45%) |
Nov 03, 2005 | 8.011 | 8.279 | 8.009 | 8.119 | 652,229 | +0.31(+3.95%) |
Nov 02, 2005 | 7.625 | 7.872 | 7.625 | 7.810 | 441,953 | +0.14(+1.76%) |
Nov 01, 2005 | 7.465 | 7.721 | 7.465 | 7.675 | 831,463 | +0.27(+3.65%) |
Oct 31, 2005 | 7.360 | 7.519 | 7.340 | 7.405 | 232,772 | +0.01(+0.16%) |
Oct 28, 2005 | 7.422 | 7.432 | 7.353 | 7.393 | 261,876 | -0.03(-0.44%) |
Oct 27, 2005 | 7.528 | 7.546 | 7.407 | 7.426 | 697,669 | -0.10(-1.33%) |
Oct 26, 2005 | 7.418 | 7.582 | 7.418 | 7.526 | 647,864 | +0.03(+0.44%) |
Oct 25, 2005 | 7.495 | 7.584 | 7.441 | 7.494 | 226,198 | -0.05(-0.72%) |
Oct 24, 2005 | 7.428 | 7.590 | 7.409 | 7.548 | 375,790 | +0.17(+2.33%) |
Oct 21, 2005 | 7.335 | 7.420 | 7.316 | 7.376 | 603,680 | -0.04(-0.49%) |
Oct 20, 2005 | 7.602 | 7.623 | 7.374 | 7.412 | 1,596,573 | +0.15(+2.10%) |
Oct 19, 2005 | 7.022 | 7.327 | 6.816 | 7.260 | 977,517 | +0.10(+1.37%) |
Oct 18, 2005 | 7.192 | 7.260 | 7.066 | 7.161 | 526,218 | -0.29(-3.94%) |
Oct 17, 2005 | 7.385 | 7.484 | 7.383 | 7.455 | 224,970 | +0.06(+0.81%) |
Oct 14, 2005 | 7.291 | 7.455 | 7.291 | 7.395 | 522,299 | -0.04(-0.49%) |
Oct 13, 2005 | 7.355 | 7.478 | 7.355 | 7.432 | 484,401 | -0.14(-1.81%) |
Oct 12, 2005 | 7.650 | 7.654 | 7.528 | 7.569 | 428,354 | -0.07(-0.88%) |
Oct 11, 2005 | 7.596 | 7.712 | 7.596 | 7.636 | 213,073 | +0.01(+0.13%) |
Oct 10, 2005 | 7.692 | 7.692 | 7.559 | 7.627 | 981,340 | +0.02(+0.25%) |
Oct 07, 2005 | 7.548 | 7.623 | 7.548 | 7.607 | 436,083 | -0.03(-0.45%) |
Oct 06, 2005 | 7.770 | 7.806 | 7.596 | 7.642 | 597,650 | -0.21(-2.68%) |
Oct 05, 2005 | 7.812 | 7.907 | 7.795 | 7.853 | 435,990 | +0.02(+0.25%) |
Oct 04, 2005 | 7.826 | 7.924 | 7.822 | 7.833 | 654,249 | -0.17(-2.12%) |
Oct 03, 2005 | 7.876 | 8.011 | 7.829 | 8.003 | 419,941 | +0.14(+1.74%) |
Sep 30, 2005 | 7.856 | 7.876 | 7.779 | 7.866 | 247,391 | +0.02(+0.25%) |
Sep 29, 2005 | 7.771 | 7.866 | 7.748 | 7.847 | 716,716 | +0.10(+1.29%) |
Sep 28, 2005 | 7.818 | 7.818 | 7.719 | 7.747 | 218,083 | +0.01(+0.08%) |
Sep 27, 2005 | 7.762 | 7.837 | 7.687 | 7.741 | 267,740 | -0.08(-0.99%) |
Sep 26, 2005 | 7.797 | 7.893 | 7.797 | 7.818 | 377,761 | +0.10(+1.28%) |
Sep 23, 2005 | 7.719 | 7.760 | 7.650 | 7.719 | 279,415 | +0.09(+1.16%) |
Sep 22, 2005 | 7.631 | 7.743 | 7.577 | 7.631 | 200,070 | -0.14(-1.79%) |
Sep 21, 2005 | 7.824 | 7.876 | 7.766 | 7.770 | 540,934 | +0.00(+0.02%) |
Sep 20, 2005 | 7.586 | 7.912 | 7.586 | 7.768 | 1,457,241 | +0.27(+3.60%) |
Sep 19, 2005 | 7.486 | 7.596 | 7.478 | 7.497 | 309,451 | -0.08(-1.07%) |
Sep 16, 2005 | 7.501 | 7.658 | 7.484 | 7.578 | 733,663 | +0.10(+1.34%) |
Sep 15, 2005 | 7.663 | 7.663 | 7.461 | 7.478 | 973,015 | -0.07(-0.92%) |
Sep 14, 2005 | 7.505 | 7.557 | 7.461 | 7.548 | 614,147 | +0.10(+1.30%) |
Sep 13, 2005 | 7.509 | 7.563 | 7.451 | 7.451 | 250,215 | -0.17(-2.28%) |
Sep 12, 2005 | 7.553 | 7.669 | 7.463 | 7.625 | 734,715 | +0.03(+0.38%) |
Sep 09, 2005 | 7.468 | 7.619 | 7.444 | 7.596 | 236,598 | +0.15(+2.02%) |
Sep 08, 2005 | 7.466 | 7.480 | 7.407 | 7.445 | 161,095 | +0.01(+0.16%) |
Sep 07, 2005 | 7.401 | 7.470 | 7.299 | 7.434 | 207,318 | -0.06(-0.82%) |
Sep 06, 2005 | 7.397 | 7.497 | 7.397 | 7.495 | 194,872 | +0.05(+0.67%) |
Sep 02, 2005 | 7.366 | 7.479 | 7.366 | 7.445 | 83,260 | +0.06(+0.78%) |
Sep 01, 2005 | 7.299 | 7.488 | 7.299 | 7.387 | 224,066 | +0.14(+2.00%) |
Aug 31, 2005 | 7.200 | 7.250 | 7.119 | 7.243 | 282,005 | +0.12(+1.71%) |
Aug 30, 2005 | 7.200 | 7.202 | 7.067 | 7.121 | 214,081 | -0.12(-1.71%) |
Aug 29, 2005 | 7.291 | 7.327 | 7.244 | 7.244 | 152,645 | -0.03(-0.48%) |
Aug 26, 2005 | 7.335 | 7.378 | 7.246 | 7.279 | 159,952 | -0.04(-0.58%) |
Aug 25, 2005 | 7.235 | 7.420 | 7.235 | 7.322 | 370,477 | +0.08(+1.09%) |
Aug 24, 2005 | 7.266 | 7.370 | 7.148 | 7.243 | 295,749 | -0.18(-2.37%) |
Aug 23, 2005 | 7.470 | 7.470 | 7.414 | 7.418 | 184,612 | -0.04(-0.53%) |
Aug 22, 2005 | 7.505 | 7.546 | 7.443 | 7.457 | 102,148 | +0.03(+0.37%) |
Aug 19, 2005 | 7.455 | 7.478 | 7.383 | 7.430 | 286,491 | -0.03(-0.41%) |
Aug 18, 2005 | 7.470 | 7.501 | 7.391 | 7.461 | 165,433 | -0.04(-0.54%) |
Aug 17, 2005 | 7.480 | 7.557 | 7.480 | 7.501 | 230,487 | -0.02(-0.28%) |
Aug 16, 2005 | 7.522 | 7.598 | 7.494 | 7.522 | 221,406 | +0.01(+0.15%) |
Aug 15, 2005 | 7.528 | 7.542 | 7.480 | 7.511 | 479,130 | -0.04(-0.56%) |
Aug 12, 2005 | 7.544 | 7.592 | 7.538 | 7.553 | 231,601 | -0.08(-0.99%) |
Aug 11, 2005 | 7.605 | 7.721 | 7.551 | 7.629 | 292,278 | +0.03(+0.33%) |
Aug 10, 2005 | 7.513 | 7.690 | 7.513 | 7.604 | 443,711 | +0.07(+0.95%) |
Aug 09, 2005 | 7.463 | 7.586 | 7.463 | 7.532 | 299,606 | +0.09(+1.22%) |
Aug 08, 2005 | 7.372 | 7.519 | 7.335 | 7.441 | 365,773 | +0.07(+0.94%) |
Aug 05, 2005 | 7.339 | 7.412 | 7.299 | 7.372 | 624,860 | -0.04(-0.55%) |
Aug 04, 2005 | 7.341 | 7.515 | 7.277 | 7.412 | 925,324 | -0.18(-2.41%) |
Aug 03, 2005 | 7.497 | 7.611 | 7.465 | 7.596 | 391,821 | +0.10(+1.34%) |
Aug 02, 2005 | 7.557 | 7.557 | 7.453 | 7.495 | 701,459 | -0.06(-0.82%) |
Aug 01, 2005 | 7.544 | 7.586 | 7.474 | 7.557 | 713,820 | +0.04(+0.59%) |
Jul 29, 2005 | 7.345 | 7.557 | 7.345 | 7.513 | 902,452 | +0.31(+4.32%) |
Jul 28, 2005 | 7.268 | 7.268 | 7.134 | 7.202 | 425,087 | -0.11(-1.56%) |
Jul 27, 2005 | 7.069 | 7.333 | 7.046 | 7.316 | 1,280,503 | +0.29(+4.18%) |
Jul 26, 2005 | 6.972 | 7.046 | 6.938 | 7.022 | 815,290 | +0.05(+0.78%) |
Jul 25, 2005 | 6.916 | 6.997 | 6.855 | 6.968 | 846,712 | +0.06(+0.87%) |
Jul 22, 2005 | 6.845 | 6.986 | 6.845 | 6.909 | 835,489 | +0.16(+2.37%) |
Jul 21, 2005 | 6.689 | 6.810 | 6.660 | 6.748 | 1,840,258 | +0.17(+2.55%) |
Jul 20, 2005 | 6.496 | 6.636 | 6.440 | 6.580 | 374,899 | +0.15(+2.34%) |
Jul 19, 2005 | 6.660 | 6.660 | 6.418 | 6.430 | 676,823 | -0.33(-4.86%) |
Jul 18, 2005 | 6.700 | 6.804 | 6.700 | 6.758 | 1,056,071 | -0.05(-0.68%) |
Jul 15, 2005 | 6.756 | 6.804 | 6.694 | 6.804 | 401,982 | +0.00(+0.06%) |
Jul 14, 2005 | 6.650 | 6.938 | 6.636 | 6.801 | 944,554 | +0.15(+2.32%) |
Jul 13, 2005 | 6.625 | 6.660 | 6.467 | 6.646 | 388,132 | +0.04(+0.58%) |
Jul 12, 2005 | 6.580 | 6.629 | 6.528 | 6.607 | 222,300 | +0.06(+0.84%) |
Jul 11, 2005 | 6.428 | 6.598 | 6.428 | 6.552 | 306,944 | +0.09(+1.36%) |
Jul 08, 2005 | 6.328 | 6.465 | 6.328 | 6.465 | 321,055 | +0.21(+3.40%) |
Jul 07, 2005 | 6.272 | 6.272 | 6.164 | 6.252 | 294,127 | -0.09(-1.43%) |
Jul 06, 2005 | 6.331 | 6.397 | 6.287 | 6.343 | 409,971 | +0.09(+1.42%) |
Jul 05, 2005 | 6.229 | 6.308 | 6.198 | 6.254 | 265,241 | +0.09(+1.50%) |
Jul 01, 2005 | 6.136 | 6.237 | 6.088 | 6.162 | 325,853 | -6.15(-49.95%) |
Jun 30, 2005 | 12.58 | 12.58 | 12.25 | 12.31 | 1,941,648 | -0.34(-2.67%) |
Jun 29, 2005 | 12.75 | 12.77 | 12.60 | 12.65 | 3,955,824 | -0.04(-0.35%) |
Jun 28, 2005 | 12.44 | 12.76 | 12.39 | 12.69 | 3,365,248 | +0.34(+2.75%) |
Jun 27, 2005 | 12.35 | 12.38 | 12.27 | 12.35 | 3,729,954 | -0.05(-0.37%) |
Jun 24, 2005 | 12.31 | 12.45 | 12.29 | 12.40 | 3,632,561 | +0.13(+1.02%) |
Jun 23, 2005 | 12.15 | 12.34 | 12.11 | 12.27 | 3,638,778 | +0.08(+0.62%) |
Jun 22, 2005 | 11.94 | 12.24 | 11.94 | 12.20 | 3,835,636 | +0.35(+2.95%) |
Jun 21, 2005 | 11.82 | 11.92 | 11.77 | 11.85 | 308,757 | -0.01(-0.08%) |
Jun 20, 2005 | 11.91 | 11.93 | 11.78 | 11.86 | 590,576 | -0.02(-0.15%) |
Jun 17, 2005 | 10.55 | 11.98 | 10.55 | 11.88 | 1,976,876 | -0.02(-0.19%) |
Jun 16, 2005 | 11.90 | 11.99 | 11.88 | 11.90 | 1,274,401 | +0.25(+2.19%) |
Jun 15, 2005 | 11.64 | 11.74 | 11.58 | 11.65 | 922,127 | -0.11(-0.92%) |
Jun 14, 2005 | 11.70 | 11.79 | 11.68 | 11.75 | 1,798,667 | +0.01(+0.05%) |
Jun 13, 2005 | 11.67 | 11.77 | 11.67 | 11.75 | 671,391 | +0.06(+0.53%) |
Jun 10, 2005 | 11.64 | 11.73 | 11.64 | 11.69 | 2,314,644 | +0.11(+0.93%) |
Jun 09, 2005 | 11.57 | 11.58 | 11.33 | 11.58 | 1,672,263 | +0.05(+0.47%) |
Jun 08, 2005 | 11.62 | 11.70 | 11.44 | 11.52 | 1,647,396 | -0.05(-0.40%) |
Jun 07, 2005 | 11.64 | 11.74 | 11.56 | 11.57 | 474,533 | -0.07(-0.56%) |
Jun 06, 2005 | 11.60 | 11.68 | 11.57 | 11.64 | 665,175 | +0.05(+0.47%) |
Jun 03, 2005 | 11.67 | 11.72 | 11.56 | 11.58 | 354,345 | -0.07(-0.56%) |
Jun 02, 2005 | 11.56 | 11.66 | 11.56 | 11.65 | 1,313,773 | +0.08(+0.65%) |
Jun 01, 2005 | 11.50 | 11.62 | 11.49 | 11.57 | 2,144,724 | +0.01(+0.05%) |
May 31, 2005 | 11.49 | 11.58 | 11.42 | 11.57 | 2,503,214 | -0.20(-1.74%) |
May 27, 2005 | 11.69 | 11.77 | 11.69 | 11.77 | 420,656 | +0.03(+0.30%) |
May 26, 2005 | 11.70 | 11.77 | 11.67 | 11.74 | 1,264,040 | +0.04(+0.33%) |
May 25, 2005 | 11.66 | 11.74 | 11.64 | 11.70 | 404,078 | -0.11(-0.92%) |
May 24, 2005 | 11.79 | 11.81 | 11.71 | 11.81 | 198,930 | +0.02(+0.13%) |
May 23, 2005 | 11.82 | 11.82 | 11.70 | 11.79 | 951,138 | -0.02(-0.13%) |
May 20, 2005 | 11.77 | 11.86 | 11.73 | 11.81 | 818,517 | -0.06(-0.47%) |
May 19, 2005 | 11.71 | 11.88 | 11.71 | 11.86 | 884,828 | +0.01(+0.08%) |
May 18, 2005 | 11.75 | 11.90 | 11.64 | 11.85 | 1,465,043 | +0.09(+0.80%) |
May 17, 2005 | 11.64 | 11.77 | 11.55 | 11.76 | 248,663 | +0.06(+0.53%) |
May 16, 2005 | 11.72 | 11.75 | 11.64 | 11.70 | 706,619 | +0.02(+0.18%) |
May 13, 2005 | 11.56 | 11.69 | 11.55 | 11.67 | 723,196 | +0.12(+1.00%) |
May 12, 2005 | 11.59 | 11.59 | 11.50 | 11.56 | 1,191,513 | -0.16(-1.37%) |
May 11, 2005 | 11.57 | 11.76 | 11.57 | 11.72 | 998,799 | +0.17(+1.51%) |
May 10, 2005 | 11.51 | 11.59 | 11.47 | 11.55 | 758,424 | -0.12(-1.01%) |
May 09, 2005 | 11.55 | 11.66 | 11.49 | 11.66 | 428,944 | +0.28(+2.49%) |
May 06, 2005 | 11.39 | 11.47 | 11.31 | 11.38 | 1,274,401 | +0.10(+0.92%) |
May 05, 2005 | 11.31 | 11.33 | 11.24 | 11.28 | 1,705,418 | +0.01(+0.05%) |
May 04, 2005 | 11.15 | 11.28 | 11.06 | 11.27 | 1,400,805 | +0.21(+1.89%) |
May 03, 2005 | 11.10 | 11.15 | 11.02 | 11.06 | 870,322 | -0.16(-1.39%) |
May 02, 2005 | 11.27 | 11.28 | 11.14 | 11.22 | 675,536 | +0.09(+0.78%) |
Apr 29, 2005 | 11.11 | 11.19 | 11.00 | 11.13 | 497,327 | +0.10(+0.93%) |
Apr 28, 2005 | 11.16 | 11.22 | 11.00 | 11.03 | 1,450,538 | -0.34(-3.02%) |
Apr 27, 2005 | 11.35 | 11.41 | 11.28 | 11.37 | 615,442 | -0.13(-1.09%) |
Apr 26, 2005 | 11.62 | 11.62 | 11.47 | 11.50 | 530,482 | -0.33(-2.76%) |
Apr 25, 2005 | 11.73 | 11.82 | 11.70 | 11.82 | 623,731 | +0.15(+1.32%) |
Apr 22, 2005 | 11.56 | 11.78 | 11.56 | 11.67 | 2,832,693 | +0.18(+1.53%) |
Apr 21, 2005 | 11.65 | 11.67 | 11.22 | 11.49 | 2,387,171 | -0.15(-1.28%) |
Apr 20, 2005 | 11.66 | 11.82 | 11.62 | 11.64 | 849,600 | +0.01(+0.12%) |
Apr 19, 2005 | 11.58 | 11.73 | 11.29 | 11.63 | 4,326,747 | -0.32(-2.65%) |
Apr 18, 2005 | 11.97 | 12.09 | 11.88 | 11.94 | 760,496 | +0.03(+0.29%) |
Apr 15, 2005 | 12.19 | 12.19 | 11.90 | 11.91 | 793,651 | -0.25(-2.05%) |
Apr 14, 2005 | 12.08 | 12.21 | 12.07 | 12.16 | 652,742 | +0.05(+0.41%) |
Apr 13, 2005 | 12.10 | 12.22 | 12.08 | 12.11 | 632,020 | +0.19(+1.55%) |
Apr 12, 2005 | 12.00 | 12.00 | 11.80 | 11.92 | 511,832 | -0.06(-0.53%) |
Apr 11, 2005 | 12.16 | 12.16 | 11.94 | 11.99 | 1,632,891 | -0.08(-0.62%) |
Apr 08, 2005 | 12.00 | 12.15 | 11.99 | 12.06 | 1,079,614 | +0.20(+1.66%) |
Apr 07, 2005 | 11.97 | 11.98 | 11.81 | 11.87 | 416,511 | +0.04(+0.36%) |
Apr 06, 2005 | 11.94 | 11.94 | 11.82 | 11.82 | 337,768 | -0.12(-1.03%) |
Apr 05, 2005 | 11.88 | 12.06 | 11.85 | 11.95 | 685,897 | +0.05(+0.41%) |
Apr 04, 2005 | 11.92 | 12.00 | 11.78 | 11.90 | 404,078 | +0.07(+0.60%) |
Apr 01, 2005 | 11.98 | 11.98 | 11.78 | 11.83 | 596,792 | +0.08(+0.69%) |
Mar 31, 2005 | 11.74 | 11.83 | 11.74 | 11.75 | 491,110 | +0.03(+0.28%) |
Mar 30, 2005 | 11.67 | 11.73 | 11.64 | 11.71 | 422,728 | -0.04(-0.36%) |
Mar 29, 2005 | 11.86 | 11.86 | 11.74 | 11.76 | 2,380,954 | -0.13(-1.06%) |
Mar 28, 2005 | 11.99 | 12.09 | 11.85 | 11.88 | 1,456,754 | +0.03(+0.24%) |
Mar 24, 2005 | 11.71 | 12.04 | 11.71 | 11.85 | 797,795 | +0.15(+1.32%) |
Mar 23, 2005 | 11.69 | 11.81 | 11.62 | 11.70 | 2,368,521 | -0.30(-2.49%) |
Mar 22, 2005 | 12.16 | 12.16 | 11.95 | 12.00 | 3,361,103 | -0.29(-2.33%) |
Mar 21, 2005 | 12.28 | 12.32 | 12.16 | 12.28 | 3,872,936 | +0.08(+0.66%) |
Mar 18, 2005 | 12.07 | 12.33 | 12.05 | 12.20 | 754,279 | -0.09(-0.77%) |
Mar 17, 2005 | 12.28 | 12.39 | 12.19 | 12.30 | 735,629 | +0.00(+0.00%) |
Mar 16, 2005 | 12.29 | 12.41 | 12.25 | 12.30 | 723,196 | -0.10(-0.78%) |
Mar 15, 2005 | 12.36 | 12.45 | 12.31 | 12.39 | 704,547 | -0.01(-0.05%) |
Mar 14, 2005 | 12.43 | 12.46 | 12.37 | 12.40 | 435,161 | -0.04(-0.33%) |
Mar 11, 2005 | 12.47 | 12.60 | 12.38 | 12.44 | 1,481,620 | -0.03(-0.25%) |
Mar 10, 2005 | 12.32 | 12.48 | 12.21 | 12.47 | 915,911 | +0.17(+1.35%) |
Mar 09, 2005 | 12.35 | 12.38 | 12.24 | 12.30 | 1,786,233 | +0.05(+0.38%) |
Mar 08, 2005 | 12.35 | 12.38 | 12.19 | 12.26 | 818,517 | +0.03(+0.22%) |
Mar 07, 2005 | 12.24 | 12.37 | 12.19 | 12.23 | 973,932 | -0.12(-1.00%) |
Mar 04, 2005 | 12.31 | 12.45 | 12.31 | 12.35 | 1,226,740 | +0.06(+0.45%) |
Mar 03, 2005 | 12.27 | 12.38 | 12.21 | 12.30 | 530,482 | -0.12(-0.95%) |
Mar 02, 2005 | 12.26 | 12.58 | 12.22 | 12.42 | 1,709,562 | -0.20(-1.56%) |
Mar 01, 2005 | 12.68 | 12.68 | 12.37 | 12.61 | 1,147,997 | -0.12(-0.95%) |
Feb 28, 2005 | 12.74 | 12.78 | 12.69 | 12.73 | 1,390,444 | +0.08(+0.67%) |
Feb 25, 2005 | 12.66 | 12.68 | 12.46 | 12.65 | 1,079,614 | +0.19(+1.52%) |
Feb 24, 2005 | 12.48 | 12.52 | 12.41 | 12.46 | 864,106 | +0.09(+0.70%) |
Feb 23, 2005 | 12.55 | 12.55 | 12.36 | 12.37 | 433,089 | -0.15(-1.19%) |
Feb 22, 2005 | 12.55 | 12.65 | 12.50 | 12.52 | 1,319,989 | +0.11(+0.89%) |
Feb 18, 2005 | 12.30 | 12.41 | 12.29 | 12.41 | 1,570,725 | +0.18(+1.45%) |
Feb 17, 2005 | 12.23 | 12.35 | 12.14 | 12.23 | 1,259,895 | +0.10(+0.83%) |
Feb 16, 2005 | 12.06 | 12.17 | 12.01 | 12.13 | 1,643,252 | +0.03(+0.27%) |
Feb 15, 2005 | 12.40 | 12.40 | 12.04 | 12.10 | 1,728,212 | -0.22(-1.80%) |
Feb 14, 2005 | 12.17 | 12.39 | 12.17 | 12.32 | 1,380,083 | +0.35(+2.95%) |
Feb 11, 2005 | 12.00 | 12.00 | 11.85 | 11.97 | 518,049 | -0.08(-0.70%) |
Feb 10, 2005 | 11.89 | 12.11 | 11.89 | 12.05 | 613,370 | +0.13(+1.05%) |
Feb 09, 2005 | 11.95 | 11.97 | 11.84 | 11.93 | 1,158,358 | -0.21(-1.70%) |
Feb 08, 2005 | 12.16 | 12.16 | 12.08 | 12.14 | 449,666 | -0.03(-0.21%) |
Feb 07, 2005 | 12.19 | 12.30 | 12.15 | 12.16 | 2,637,907 | -0.14(-1.15%) |
Feb 04, 2005 | 12.18 | 12.31 | 12.18 | 12.30 | 673,464 | +0.22(+1.84%) |
Feb 03, 2005 | 11.92 | 12.12 | 11.87 | 12.08 | 1,272,329 | +0.16(+1.33%) |
Feb 02, 2005 | 11.94 | 12.02 | 11.85 | 11.92 | 1,386,299 | +0.03(+0.23%) |
Feb 01, 2005 | 11.66 | 11.93 | 11.66 | 11.89 | 596,792 | +0.00(+0.03%) |
Jan 31, 2005 | 11.72 | 11.92 | 11.69 | 11.89 | 2,202,745 | +0.17(+1.45%) |
Jan 28, 2005 | 11.55 | 11.72 | 11.55 | 11.72 | 2,973,602 | +0.14(+1.18%) |
Jan 27, 2005 | 11.47 | 11.64 | 11.43 | 11.58 | 1,699,201 | +0.07(+0.62%) |
Jan 26, 2005 | 11.39 | 11.51 | 11.37 | 11.51 | 1,626,674 | +0.07(+0.57%) |
Jan 25, 2005 | 11.29 | 11.45 | 11.28 | 11.45 | 810,229 | +0.26(+2.29%) |
Jan 24, 2005 | 11.20 | 11.24 | 11.17 | 11.19 | 1,017,448 | -0.02(-0.21%) |
Jan 21, 2005 | 11.22 | 11.35 | 11.21 | 11.21 | 1,102,408 | -0.08(-0.75%) |
Jan 20, 2005 | 11.23 | 11.43 | 11.19 | 11.30 | 3,085,501 | +0.36(+3.32%) |
Jan 19, 2005 | 11.09 | 11.13 | 10.92 | 10.94 | 1,713,707 | -0.14(-1.22%) |
Jan 18, 2005 | 11.08 | 11.10 | 11.00 | 11.07 | 922,127 | -0.02(-0.17%) |
Jan 14, 2005 | 11.05 | 11.09 | 10.85 | 11.09 | 1,158,358 | +0.28(+2.63%) |
Jan 13, 2005 | 10.93 | 10.97 | 10.75 | 10.81 | 201,003 | -0.04(-0.37%) |
Jan 12, 2005 | 10.84 | 10.88 | 10.71 | 10.85 | 561,565 | +0.08(+0.72%) |
Jan 11, 2005 | 10.60 | 10.89 | 10.60 | 10.77 | 967,716 | +0.22(+2.09%) |
Jan 10, 2005 | 10.52 | 10.58 | 10.51 | 10.55 | 826,806 | +0.04(+0.35%) |
Jan 07, 2005 | 10.90 | 10.94 | 10.51 | 10.51 | 946,994 | -0.42(-3.87%) |
Jan 06, 2005 | 10.87 | 10.94 | 10.76 | 10.94 | 1,311,700 | -0.26(-2.36%) |
Jan 05, 2005 | 11.34 | 11.37 | 11.20 | 11.20 | 1,782,089 | -0.26(-2.24%) |
Jan 04, 2005 | 11.77 | 11.77 | 11.43 | 11.46 | 1,085,831 | -0.17(-1.49%) |
Jan 03, 2005 | 11.71 | 11.77 | 11.62 | 11.63 | 1,069,253 | -0.09(-0.77%) |
Dec 31, 2004 | 11.75 | 11.83 | 11.64 | 11.72 | 685,897 | -0.09(-0.77%) |
Dec 30, 2004 | 11.72 | 11.82 | 11.72 | 11.81 | 607,153 | +0.10(+0.82%) |
Dec 29, 2004 | 11.63 | 11.82 | 11.63 | 11.72 | 1,096,192 | -0.02(-0.20%) |
Dec 28, 2004 | 11.73 | 11.77 | 11.68 | 11.74 | 1,261,968 | +0.08(+0.70%) |
Dec 27, 2004 | 11.57 | 11.71 | 11.57 | 11.66 | 913,838 | -0.05(-0.46%) |
Dec 23, 2004 | 11.55 | 11.81 | 11.55 | 11.71 | 1,759,295 | +0.20(+1.78%) |
Dec 22, 2004 | 11.22 | 11.52 | 11.15 | 11.51 | 1,518,920 | +0.37(+3.29%) |
Dec 21, 2004 | 11.24 | 11.30 | 11.10 | 11.14 | 391,645 | -0.17(-1.50%) |
Dec 20, 2004 | 11.27 | 11.41 | 11.27 | 11.31 | 721,124 | -0.01(-0.09%) |
Dec 17, 2004 | 11.27 | 11.38 | 11.25 | 11.32 | 613,370 | -0.02(-0.20%) |
Dec 16, 2004 | 11.32 | 11.38 | 11.26 | 11.34 | 1,365,577 | -0.03(-0.24%) |
Dec 15, 2004 | 11.40 | 11.41 | 11.29 | 11.37 | 1,342,783 | -0.07(-0.59%) |
Dec 14, 2004 | 11.24 | 11.46 | 11.21 | 11.44 | 526,338 | +0.28(+2.49%) |
Dec 13, 2004 | 11.10 | 11.20 | 11.07 | 11.16 | 615,442 | +0.02(+0.21%) |
Dec 10, 2004 | 11.04 | 11.15 | 11.04 | 11.14 | 343,984 | -0.08(-0.71%) |
Dec 09, 2004 | 11.18 | 11.23 | 11.08 | 11.22 | 420,656 | +0.06(+0.54%) |
Dec 08, 2004 | 11.11 | 11.18 | 10.99 | 11.16 | 1,015,376 | -0.04(-0.36%) |
Dec 07, 2004 | 11.15 | 11.33 | 11.14 | 11.20 | 3,149,739 | -0.23(-2.03%) |
Dec 06, 2004 | 11.49 | 11.51 | 11.38 | 11.43 | 781,218 | -0.09(-0.79%) |
Dec 03, 2004 | 11.41 | 11.55 | 11.41 | 11.52 | 754,279 | +0.13(+1.14%) |
Dec 02, 2004 | 11.30 | 11.42 | 11.27 | 11.39 | 1,479,548 | -0.10(-0.86%) |