Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.82 | 11.89 | 11.74 | 11.75 | 787,827 | -0.04(-0.34%) |
Nov 29, 2005 | 11.78 | 11.86 | 11.77 | 11.79 | 1,223,966 | +0.05(+0.47%) |
Nov 28, 2005 | 11.73 | 11.83 | 11.73 | 11.73 | 694,591 | -0.03(-0.28%) |
Nov 25, 2005 | 11.79 | 11.87 | 11.76 | 11.77 | 582,368 | -0.00(-0.03%) |
Nov 23, 2005 | 11.69 | 11.79 | 11.69 | 11.77 | 428,770 | +0.04(+0.36%) |
Nov 22, 2005 | 11.73 | 11.80 | 11.64 | 11.73 | 1,019,924 | -0.08(-0.70%) |
Nov 21, 2005 | 11.72 | 11.86 | 11.63 | 11.81 | 1,263,640 | +0.09(+0.75%) |
Nov 18, 2005 | 11.87 | 11.87 | 11.69 | 11.72 | 1,219,715 | -0.14(-1.18%) |
Nov 17, 2005 | 11.89 | 11.95 | 11.85 | 11.86 | 1,403,919 | -0.03(-0.22%) |
Nov 16, 2005 | 11.88 | 11.89 | 11.80 | 11.89 | 910,535 | +0.02(+0.13%) |
Nov 15, 2005 | 11.91 | 11.93 | 11.80 | 11.87 | 953,327 | -0.06(-0.47%) |
Nov 14, 2005 | 11.82 | 11.95 | 11.80 | 11.93 | 834,303 | +0.10(+0.85%) |
Nov 11, 2005 | 11.83 | 11.86 | 11.79 | 11.83 | 690,340 | +0.01(+0.04%) |
Nov 10, 2005 | 11.63 | 11.84 | 11.63 | 11.82 | 1,861,029 | +0.20(+1.68%) |
Nov 09, 2005 | 11.39 | 11.63 | 11.37 | 11.63 | 2,287,533 | +0.24(+2.08%) |
Nov 08, 2005 | 11.35 | 11.45 | 11.35 | 11.39 | 1,184,291 | +0.01(+0.08%) |
Nov 07, 2005 | 11.31 | 11.41 | 11.29 | 11.38 | 1,311,817 | +0.07(+0.66%) |
Nov 04, 2005 | 11.19 | 11.40 | 11.18 | 11.31 | 1,779,129 | +0.12(+1.10%) |
Nov 03, 2005 | 11.29 | 11.29 | 11.16 | 11.19 | 1,216,881 | -0.09(-0.78%) |
Nov 02, 2005 | 11.10 | 11.34 | 11.05 | 11.27 | 2,267,695 | +0.19(+1.67%) |
Nov 01, 2005 | 11.13 | 11.25 | 11.00 | 11.09 | 2,558,454 | +0.20(+1.86%) |
Oct 31, 2005 | 10.80 | 10.92 | 10.79 | 10.89 | 1,265,908 | +0.14(+1.31%) |
Oct 28, 2005 | 10.76 | 10.79 | 10.73 | 10.74 | 1,569,986 | +0.00(+0.00%) |
Oct 27, 2005 | 10.76 | 10.80 | 10.74 | 10.74 | 1,437,359 | -0.02(-0.23%) |
Oct 26, 2005 | 10.79 | 10.89 | 10.74 | 10.77 | 1,393,434 | -0.02(-0.16%) |
Oct 25, 2005 | 10.83 | 10.85 | 10.76 | 10.79 | 715,845 | -0.03(-0.25%) |
Oct 24, 2005 | 10.76 | 10.83 | 10.75 | 10.81 | 663,701 | +0.07(+0.69%) |
Oct 21, 2005 | 10.77 | 10.83 | 10.73 | 10.74 | 2,222,069 | -0.02(-0.21%) |
Oct 20, 2005 | 10.80 | 10.90 | 10.71 | 10.76 | 1,482,985 | -0.05(-0.44%) |
Oct 19, 2005 | 10.81 | 10.85 | 10.73 | 10.81 | 1,195,343 | -0.05(-0.44%) |
Oct 18, 2005 | 10.99 | 10.99 | 10.86 | 10.86 | 915,636 | -0.13(-1.22%) |
Oct 17, 2005 | 10.97 | 11.00 | 10.91 | 10.99 | 1,057,332 | +0.09(+0.79%) |
Oct 14, 2005 | 10.81 | 10.96 | 10.78 | 10.91 | 1,140,649 | +0.11(+1.06%) |
Oct 13, 2005 | 10.83 | 10.90 | 10.74 | 10.79 | 1,384,648 | +0.00(+0.02%) |
Oct 12, 2005 | 10.95 | 11.03 | 10.79 | 10.79 | 1,248,904 | -0.18(-1.67%) |
Oct 11, 2005 | 11.03 | 11.09 | 10.94 | 10.97 | 1,474,200 | -0.06(-0.53%) |
Oct 10, 2005 | 11.06 | 11.15 | 11.01 | 11.03 | 1,061,866 | -0.03(-0.27%) |
Oct 07, 2005 | 11.18 | 11.20 | 11.01 | 11.06 | 1,226,516 | -0.12(-1.07%) |
Oct 06, 2005 | 11.24 | 11.31 | 11.14 | 11.18 | 1,328,254 | -0.04(-0.39%) |
Oct 05, 2005 | 11.47 | 11.56 | 11.22 | 11.22 | 2,445,665 | +0.04(+0.33%) |
Oct 04, 2005 | 11.16 | 11.28 | 11.15 | 11.19 | 733,982 | +0.02(+0.21%) |
Oct 03, 2005 | 11.25 | 11.25 | 11.12 | 11.16 | 1,081,987 | -0.13(-1.14%) |
Sep 30, 2005 | 11.19 | 11.29 | 11.17 | 11.29 | 1,035,511 | +0.11(+0.99%) |
Sep 29, 2005 | 11.12 | 11.19 | 11.10 | 11.18 | 714,995 | +0.06(+0.57%) |
Sep 28, 2005 | 11.19 | 11.24 | 11.12 | 11.12 | 1,088,505 | -0.07(-0.66%) |
Sep 27, 2005 | 11.23 | 11.29 | 11.19 | 11.19 | 1,311,534 | -0.05(-0.41%) |
Sep 26, 2005 | 11.41 | 11.41 | 11.24 | 11.24 | 1,463,715 | -0.15(-1.32%) |
Sep 23, 2005 | 11.39 | 11.50 | 11.36 | 11.39 | 970,331 | -0.09(-0.80%) |
Sep 22, 2005 | 11.46 | 11.54 | 11.35 | 11.48 | 1,324,003 | +0.03(+0.29%) |
Sep 21, 2005 | 11.71 | 11.73 | 11.44 | 11.45 | 1,254,572 | -0.26(-2.25%) |
Sep 20, 2005 | 11.74 | 11.77 | 11.69 | 11.71 | 1,049,964 | -0.06(-0.49%) |
Sep 19, 2005 | 11.77 | 11.79 | 11.72 | 11.77 | 1,674,558 | -0.04(-0.37%) |
Sep 16, 2005 | 11.84 | 11.94 | 11.79 | 11.81 | 5,977,568 | -0.02(-0.19%) |
Sep 15, 2005 | 11.75 | 11.85 | 11.75 | 11.84 | 1,247,204 | +0.08(+0.72%) |
Sep 14, 2005 | 11.62 | 11.80 | 11.57 | 11.75 | 2,542,018 | +0.12(+1.00%) |
Sep 13, 2005 | 11.60 | 11.64 | 11.57 | 11.63 | 1,866,697 | +0.01(+0.09%) |
Sep 12, 2005 | 11.66 | 11.66 | 11.52 | 11.62 | 2,289,516 | -0.03(-0.27%) |
Sep 09, 2005 | 11.52 | 11.67 | 11.49 | 11.66 | 1,208,663 | +0.16(+1.40%) |
Sep 08, 2005 | 11.53 | 11.54 | 11.46 | 11.49 | 1,588,407 | -0.03(-0.29%) |
Sep 07, 2005 | 11.42 | 11.53 | 11.38 | 11.53 | 1,133,847 | +0.11(+0.93%) |
Sep 06, 2005 | 11.40 | 11.44 | 11.35 | 11.42 | 830,902 | +0.04(+0.34%) |
Sep 02, 2005 | 11.34 | 11.43 | 11.30 | 11.38 | 1,190,809 | +0.05(+0.42%) |
Sep 01, 2005 | 11.28 | 11.34 | 11.15 | 11.34 | 1,607,394 | +0.02(+0.22%) |
Aug 31, 2005 | 11.19 | 11.31 | 11.02 | 11.31 | 1,077,736 | +0.11(+0.99%) |
Aug 30, 2005 | 11.22 | 11.24 | 11.13 | 11.20 | 652,366 | -0.01(-0.11%) |
Aug 29, 2005 | 11.19 | 11.23 | 11.00 | 11.21 | 595,404 | +0.02(+0.20%) |
Aug 26, 2005 | 11.28 | 11.29 | 11.18 | 11.19 | 1,199,594 | -0.09(-0.83%) |
Aug 25, 2005 | 11.31 | 11.31 | 11.27 | 11.28 | 617,225 | -0.02(-0.16%) |
Aug 24, 2005 | 11.34 | 11.39 | 11.28 | 11.30 | 1,208,663 | -0.04(-0.31%) |
Aug 23, 2005 | 11.26 | 11.40 | 11.26 | 11.34 | 1,857,345 | +0.07(+0.59%) |
Aug 22, 2005 | 11.38 | 11.48 | 11.25 | 11.27 | 2,161,707 | -0.11(-0.98%) |
Aug 19, 2005 | 11.49 | 11.49 | 11.34 | 11.38 | 1,893,902 | -0.09(-0.80%) |
Aug 18, 2005 | 11.31 | 11.49 | 11.29 | 11.47 | 1,585,856 | +0.14(+1.25%) |
Aug 17, 2005 | 11.26 | 11.35 | 11.26 | 11.33 | 1,467,115 | +0.07(+0.66%) |
Aug 16, 2005 | 11.22 | 11.30 | 11.21 | 11.26 | 1,795,566 | +0.04(+0.31%) |
Aug 15, 2005 | 11.08 | 11.22 | 11.06 | 11.22 | 932,356 | +0.15(+1.35%) |
Aug 12, 2005 | 11.12 | 11.12 | 11.03 | 11.07 | 987,051 | -0.05(-0.41%) |
Aug 11, 2005 | 11.10 | 11.17 | 11.04 | 11.12 | 1,682,209 | +0.01(+0.11%) |
Aug 10, 2005 | 11.06 | 11.17 | 11.06 | 11.10 | 2,171,909 | +0.06(+0.54%) |
Aug 09, 2005 | 11.08 | 11.11 | 11.01 | 11.04 | 1,266,474 | -0.04(-0.32%) |
Aug 08, 2005 | 11.19 | 11.21 | 11.05 | 11.08 | 1,327,403 | -0.09(-0.82%) |
Aug 05, 2005 | 11.21 | 11.21 | 11.15 | 11.17 | 1,359,710 | -0.07(-0.58%) |
Aug 04, 2005 | 11.40 | 11.43 | 11.20 | 11.24 | 1,851,677 | -0.17(-1.45%) |
Aug 03, 2005 | 11.42 | 11.49 | 11.37 | 11.40 | 1,698,362 | -0.10(-0.83%) |
Aug 02, 2005 | 10.71 | 11.85 | 10.71 | 11.50 | 7,745,078 | +0.24(+2.11%) |
Aug 01, 2005 | 11.06 | 11.26 | 10.99 | 11.26 | 2,620,234 | +0.20(+1.79%) |
Jul 29, 2005 | 11.11 | 11.15 | 11.06 | 11.06 | 2,778,649 | -0.05(-0.48%) |
Jul 28, 2005 | 10.88 | 11.14 | 10.80 | 11.12 | 2,015,194 | +0.23(+2.12%) |
Jul 27, 2005 | 10.97 | 11.10 | 10.84 | 10.88 | 2,284,132 | -0.09(-0.82%) |
Jul 26, 2005 | 11.08 | 11.08 | 10.97 | 10.97 | 1,077,452 | -0.10(-0.94%) |
Jul 25, 2005 | 11.22 | 11.26 | 11.08 | 11.08 | 777,625 | -0.14(-1.24%) |
Jul 22, 2005 | 11.21 | 11.23 | 11.07 | 11.22 | 1,182,024 | +0.06(+0.54%) |
Jul 21, 2005 | 11.24 | 11.27 | 11.10 | 11.16 | 1,174,656 | -0.05(-0.49%) |
Jul 20, 2005 | 11.12 | 11.23 | 11.08 | 11.21 | 1,229,350 | +0.10(+0.87%) |
Jul 19, 2005 | 11.18 | 11.26 | 11.07 | 11.12 | 917,903 | -0.01(-0.08%) |
Jul 18, 2005 | 11.14 | 11.19 | 11.10 | 11.12 | 1,161,053 | -0.05(-0.41%) |
Jul 15, 2005 | 11.18 | 11.23 | 11.00 | 11.17 | 2,044,950 | -0.01(-0.06%) |
Jul 14, 2005 | 11.42 | 11.42 | 11.13 | 11.18 | 3,519,150 | -0.24(-2.13%) |
Jul 13, 2005 | 11.00 | 11.46 | 10.91 | 11.42 | 5,327,186 | +0.42(+3.78%) |
Jul 12, 2005 | 11.08 | 11.08 | 10.95 | 11.00 | 1,338,172 | -0.06(-0.53%) |
Jul 11, 2005 | 11.11 | 11.11 | 10.94 | 11.06 | 1,652,170 | +0.06(+0.53%) |
Jul 08, 2005 | 10.65 | 11.07 | 10.65 | 11.00 | 2,438,297 | +0.39(+3.64%) |
Jul 07, 2005 | 10.50 | 10.65 | 10.47 | 10.62 | 2,131,384 | -0.02(-0.22%) |
Jul 06, 2005 | 10.79 | 10.79 | 10.61 | 10.64 | 1,030,410 | -0.12(-1.08%) |
Jul 05, 2005 | 10.83 | 10.83 | 10.73 | 10.76 | 1,061,866 | -0.11(-1.01%) |
Jul 01, 2005 | 10.94 | 10.97 | 10.76 | 10.87 | 1,255,139 | -0.07(-0.66%) |
Jun 30, 2005 | 10.82 | 10.96 | 10.82 | 10.94 | 2,189,763 | +0.11(+1.01%) |
Jun 29, 2005 | 10.80 | 10.84 | 10.73 | 10.83 | 1,577,638 | +0.08(+0.72%) |
Jun 28, 2005 | 10.59 | 10.78 | 10.57 | 10.75 | 1,646,218 | +0.19(+1.79%) |
Jun 27, 2005 | 10.57 | 10.60 | 10.53 | 10.56 | 1,667,189 | -0.01(-0.13%) |
Jun 24, 2005 | 10.59 | 10.66 | 10.54 | 10.58 | 2,166,808 | -0.04(-0.37%) |
Jun 23, 2005 | 10.60 | 10.64 | 10.53 | 10.62 | 1,284,045 | +0.02(+0.18%) |
Jun 22, 2005 | 10.50 | 10.60 | 10.47 | 10.60 | 1,677,675 | +0.10(+0.99%) |
Jun 21, 2005 | 10.57 | 10.57 | 10.44 | 10.49 | 1,210,363 | -0.03(-0.30%) |
Jun 20, 2005 | 10.36 | 10.56 | 10.31 | 10.52 | 2,052,885 | +0.14(+1.39%) |
Jun 17, 2005 | 10.45 | 10.45 | 10.29 | 10.38 | 2,178,427 | -0.02(-0.20%) |
Jun 16, 2005 | 10.36 | 10.43 | 10.34 | 10.40 | 2,075,556 | +0.02(+0.15%) |
Jun 15, 2005 | 10.49 | 10.52 | 10.36 | 10.38 | 2,905,608 | -0.14(-1.37%) |
Jun 14, 2005 | 10.65 | 10.67 | 10.47 | 10.53 | 1,586,706 | -0.12(-1.11%) |
Jun 13, 2005 | 10.50 | 10.65 | 10.37 | 10.65 | 1,774,311 | +0.14(+1.31%) |
Jun 10, 2005 | 10.38 | 10.60 | 10.38 | 10.51 | 1,738,887 | +0.13(+1.29%) |
Jun 09, 2005 | 10.37 | 10.48 | 10.28 | 10.38 | 2,423,844 | +0.03(+0.29%) |
Jun 08, 2005 | 10.34 | 10.44 | 10.30 | 10.35 | 2,691,081 | -0.00(-0.02%) |
Jun 07, 2005 | 10.46 | 10.51 | 10.34 | 10.35 | 2,359,514 | -0.08(-0.74%) |
Jun 06, 2005 | 10.38 | 10.48 | 10.33 | 10.43 | 1,102,108 | +0.04(+0.36%) |
Jun 03, 2005 | 10.35 | 10.45 | 10.29 | 10.39 | 1,676,258 | -0.00(-0.03%) |
Jun 02, 2005 | 10.41 | 10.43 | 10.31 | 10.39 | 2,051,468 | -0.03(-0.29%) |
Jun 01, 2005 | 10.34 | 10.50 | 10.31 | 10.42 | 1,573,670 | +0.11(+1.03%) |
May 31, 2005 | 10.34 | 10.36 | 10.27 | 10.32 | 2,273,363 | -0.09(-0.85%) |
May 27, 2005 | 10.29 | 10.50 | 10.28 | 10.40 | 1,763,259 | +0.16(+1.52%) |
May 26, 2005 | 10.35 | 10.35 | 10.12 | 10.25 | 5,134,763 | -0.15(-1.48%) |
May 25, 2005 | 10.47 | 10.57 | 10.36 | 10.40 | 1,656,704 | -0.08(-0.72%) |
May 24, 2005 | 10.55 | 10.55 | 10.37 | 10.48 | 2,221,219 | -0.15(-1.43%) |
May 23, 2005 | 10.65 | 10.74 | 10.56 | 10.63 | 1,807,751 | -0.03(-0.25%) |
May 20, 2005 | 10.64 | 10.76 | 10.55 | 10.66 | 1,845,442 | +0.03(+0.25%) |
May 19, 2005 | 10.41 | 10.64 | 10.41 | 10.63 | 2,164,541 | +0.15(+1.43%) |
May 18, 2005 | 10.60 | 10.63 | 10.34 | 10.48 | 6,041,331 | -0.12(-1.16%) |
May 17, 2005 | 10.59 | 10.65 | 10.52 | 10.60 | 3,279,968 | -0.08(-0.74%) |
May 16, 2005 | 10.58 | 10.72 | 10.55 | 10.68 | 2,115,798 | +0.06(+0.58%) |
May 13, 2005 | 10.76 | 10.76 | 10.55 | 10.62 | 1,718,200 | -0.11(-1.07%) |
May 12, 2005 | 10.85 | 10.92 | 10.68 | 10.74 | 1,778,279 | -0.09(-0.82%) |
May 11, 2005 | 10.94 | 10.94 | 10.73 | 10.82 | 1,320,319 | -0.08(-0.74%) |
May 10, 2005 | 11.06 | 11.06 | 10.89 | 10.91 | 3,135,439 | -0.08(-0.74%) |
May 09, 2005 | 10.98 | 11.06 | 10.90 | 10.99 | 3,063,174 | +0.08(+0.70%) |
May 06, 2005 | 11.10 | 11.11 | 10.89 | 10.91 | 1,800,383 | -0.20(-1.76%) |
May 05, 2005 | 11.09 | 11.15 | 11.04 | 11.11 | 3,434,700 | +0.03(+0.24%) |
May 04, 2005 | 10.97 | 11.09 | 10.76 | 11.08 | 2,524,164 | +0.23(+2.11%) |
May 03, 2005 | 11.02 | 11.02 | 10.80 | 10.85 | 2,217,252 | -0.17(-1.52%) |
May 02, 2005 | 11.12 | 11.27 | 11.01 | 11.02 | 4,626,643 | +0.12(+1.13%) |
Apr 29, 2005 | 11.01 | 11.09 | 10.66 | 10.89 | 7,057,005 | -0.22(-1.98%) |
Apr 28, 2005 | 12.88 | 12.88 | 10.89 | 11.12 | 23,325,920 | -2.52(-18.50%) |
Apr 27, 2005 | 13.62 | 13.64 | 13.50 | 13.64 | 2,191,746 | -0.01(-0.08%) |
Apr 26, 2005 | 13.78 | 13.78 | 13.61 | 13.65 | 1,532,579 | -0.13(-0.97%) |
Apr 25, 2005 | 13.71 | 13.80 | 13.69 | 13.78 | 1,199,311 | +0.12(+0.86%) |
Apr 22, 2005 | 13.82 | 13.82 | 13.59 | 13.66 | 1,314,084 | -0.15(-1.11%) |
Apr 21, 2005 | 13.59 | 13.83 | 13.50 | 13.82 | 2,212,434 | +0.35(+2.58%) |
Apr 20, 2005 | 13.46 | 13.51 | 13.42 | 13.47 | 1,647,919 | +0.01(+0.07%) |
Apr 19, 2005 | 13.37 | 13.50 | 13.30 | 13.46 | 1,512,458 | +0.08(+0.57%) |
Apr 18, 2005 | 13.37 | 13.44 | 13.30 | 13.39 | 1,060,166 | +0.01(+0.04%) |
Apr 15, 2005 | 13.53 | 13.53 | 13.32 | 13.38 | 2,092,276 | -0.19(-1.39%) |
Apr 14, 2005 | 13.64 | 13.64 | 13.52 | 13.57 | 2,039,849 | -0.06(-0.44%) |
Apr 13, 2005 | 13.87 | 13.87 | 13.60 | 13.63 | 936,040 | -0.19(-1.40%) |
Apr 12, 2005 | 13.86 | 13.87 | 13.77 | 13.82 | 1,541,080 | +0.01(+0.06%) |
Apr 11, 2005 | 13.98 | 13.98 | 13.77 | 13.81 | 1,571,970 | -0.12(-0.87%) |
Apr 08, 2005 | 14.01 | 14.11 | 13.92 | 13.94 | 2,024,546 | -0.09(-0.64%) |
Apr 07, 2005 | 13.82 | 14.08 | 13.80 | 14.03 | 2,506,027 | +0.30(+2.16%) |
Apr 06, 2005 | 13.85 | 13.85 | 13.61 | 13.73 | 3,858,086 | -0.19(-1.39%) |
Apr 05, 2005 | 13.77 | 13.98 | 13.76 | 13.92 | 1,436,226 | +0.20(+1.43%) |
Apr 04, 2005 | 13.76 | 13.79 | 13.65 | 13.73 | 2,099,361 | -0.03(-0.20%) |
Apr 01, 2005 | 13.69 | 13.91 | 13.67 | 13.76 | 2,995,443 | +0.14(+1.04%) |
Mar 31, 2005 | 13.79 | 13.79 | 13.58 | 13.62 | 2,863,383 | -0.15(-1.11%) |
Mar 30, 2005 | 13.57 | 13.79 | 13.55 | 13.77 | 2,596,429 | +0.20(+1.48%) |
Mar 29, 2005 | 13.56 | 13.71 | 13.54 | 13.57 | 2,212,717 | -0.03(-0.22%) |
Mar 28, 2005 | 13.41 | 13.85 | 13.41 | 13.60 | 4,924,487 | +0.38(+2.90%) |
Mar 24, 2005 | 13.23 | 13.24 | 13.15 | 13.21 | 1,374,730 | -0.01(-0.09%) |
Mar 23, 2005 | 13.11 | 13.27 | 13.09 | 13.23 | 1,656,987 | +0.07(+0.54%) |
Mar 22, 2005 | 13.23 | 13.32 | 13.15 | 13.16 | 1,658,404 | -0.13(-1.00%) |
Mar 21, 2005 | 13.35 | 13.40 | 13.24 | 13.29 | 1,632,616 | -0.10(-0.76%) |
Mar 18, 2005 | 13.18 | 13.41 | 13.16 | 13.39 | 4,567,131 | +0.21(+1.59%) |
Mar 17, 2005 | 13.19 | 13.34 | 13.14 | 13.18 | 3,313,692 | +0.08(+0.61%) |
Mar 16, 2005 | 13.06 | 13.14 | 13.06 | 13.10 | 3,328,711 | +0.00(+0.01%) |
Mar 15, 2005 | 13.08 | 13.19 | 13.05 | 13.10 | 1,951,997 | +0.02(+0.12%) |
Mar 14, 2005 | 13.07 | 13.14 | 13.02 | 13.08 | 1,390,883 | +0.00(+0.01%) |
Mar 11, 2005 | 13.07 | 13.11 | 12.88 | 13.08 | 2,829,093 | -0.06(-0.47%) |
Mar 10, 2005 | 12.94 | 13.16 | 12.94 | 13.14 | 3,370,653 | +0.19(+1.43%) |
Mar 09, 2005 | 12.97 | 13.10 | 12.90 | 12.96 | 4,367,623 | -0.08(-0.64%) |
Mar 08, 2005 | 12.67 | 13.05 | 12.65 | 13.04 | 6,328,973 | +0.36(+2.84%) |
Mar 07, 2005 | 12.64 | 12.70 | 12.60 | 12.68 | 3,431,299 | +0.04(+0.32%) |
Mar 04, 2005 | 12.61 | 12.69 | 12.58 | 12.64 | 3,843,633 | +0.07(+0.52%) |
Mar 03, 2005 | 12.48 | 12.69 | 12.48 | 12.58 | 6,580,058 | +0.24(+1.97%) |
Mar 02, 2005 | 12.04 | 12.33 | 11.88 | 12.33 | 4,541,059 | +0.25(+2.04%) |
Mar 01, 2005 | 12.14 | 12.14 | 11.88 | 12.09 | 4,729,514 | -0.18(-1.48%) |
Feb 28, 2005 | 12.11 | 12.30 | 12.11 | 12.27 | 3,885,291 | +0.14(+1.16%) |
Feb 25, 2005 | 12.08 | 12.22 | 11.98 | 12.13 | 2,988,642 | +0.05(+0.45%) |
Feb 24, 2005 | 11.96 | 12.15 | 11.81 | 12.07 | 2,095,960 | +0.12(+1.02%) |
Feb 23, 2005 | 12.03 | 12.04 | 11.90 | 11.95 | 2,837,878 | -0.08(-0.67%) |
Feb 22, 2005 | 12.34 | 12.34 | 12.02 | 12.03 | 1,935,561 | -0.35(-2.84%) |
Feb 18, 2005 | 12.48 | 12.48 | 12.33 | 12.38 | 1,579,905 | -0.09(-0.74%) |
Feb 17, 2005 | 12.54 | 12.60 | 12.42 | 12.47 | 3,267,782 | -0.15(-1.19%) |
Feb 16, 2005 | 12.44 | 12.62 | 12.36 | 12.62 | 3,881,041 | +0.19(+1.49%) |
Feb 15, 2005 | 12.45 | 12.48 | 12.38 | 12.44 | 3,215,355 | +0.00(+0.00%) |
Feb 14, 2005 | 12.62 | 12.76 | 12.40 | 12.44 | 4,154,796 | -0.46(-3.56%) |
Feb 11, 2005 | 12.62 | 12.94 | 12.45 | 12.90 | 3,015,281 | +0.26(+2.02%) |
Feb 10, 2005 | 13.01 | 13.03 | 12.35 | 12.64 | 4,617,574 | -0.33(-2.52%) |
Feb 09, 2005 | 13.35 | 13.41 | 12.90 | 12.97 | 6,812,438 | -0.40(-3.01%) |
Feb 08, 2005 | 13.49 | 13.58 | 13.30 | 13.37 | 18,242,452 | -0.09(-0.68%) |
Feb 07, 2005 | 13.41 | 13.54 | 13.40 | 13.46 | 6,912,475 | +0.10(+0.73%) |
Feb 04, 2005 | 13.46 | 13.78 | 13.20 | 13.36 | 8,378,457 | -0.04(-0.33%) |
Feb 03, 2005 | 13.29 | 13.41 | 13.26 | 13.41 | 5,730,734 | +0.12(+0.93%) |
Feb 02, 2005 | 13.27 | 13.32 | 13.18 | 13.29 | 3,424,214 | +0.05(+0.39%) |
Feb 01, 2005 | 13.16 | 13.25 | 13.08 | 13.23 | 3,653,194 | +0.07(+0.55%) |
Jan 31, 2005 | 12.91 | 13.24 | 12.68 | 13.16 | 6,980,206 | +0.33(+2.54%) |
Jan 28, 2005 | 13.41 | 13.46 | 12.77 | 12.84 | 12,850,936 | -0.38(-2.86%) |
Jan 27, 2005 | 12.94 | 13.21 | 12.85 | 13.21 | 4,581,867 | +0.27(+2.10%) |
Jan 26, 2005 | 12.97 | 13.06 | 12.92 | 12.94 | 2,283,282 | +0.02(+0.14%) |
Jan 25, 2005 | 13.20 | 13.20 | 12.82 | 12.92 | 4,522,638 | -0.24(-1.84%) |
Jan 24, 2005 | 13.19 | 13.23 | 13.14 | 13.17 | 1,923,375 | +0.02(+0.19%) |
Jan 21, 2005 | 13.07 | 13.19 | 13.03 | 13.14 | 2,364,615 | +0.11(+0.83%) |
Jan 20, 2005 | 13.13 | 13.20 | 13.02 | 13.03 | 4,069,212 | -0.12(-0.91%) |
Jan 19, 2005 | 13.19 | 13.24 | 13.11 | 13.15 | 3,062,607 | -0.01(-0.07%) |
Jan 18, 2005 | 13.06 | 13.16 | 12.98 | 13.16 | 4,995,051 | +0.10(+0.78%) |
Jan 14, 2005 | 13.51 | 13.51 | 13.02 | 13.06 | 10,826,390 | -0.38(-2.81%) |
Jan 13, 2005 | 13.44 | 13.51 | 13.33 | 13.44 | 4,267,870 | +0.03(+0.21%) |
Jan 12, 2005 | 13.32 | 13.78 | 13.32 | 13.41 | 5,687,659 | +0.10(+0.72%) |
Jan 11, 2005 | 13.35 | 13.35 | 13.20 | 13.31 | 2,690,515 | +0.02(+0.13%) |
Jan 10, 2005 | 12.77 | 13.30 | 12.77 | 13.30 | 4,397,379 | +0.56(+4.39%) |
Jan 07, 2005 | 12.86 | 12.87 | 12.63 | 12.74 | 1,485,819 | -0.10(-0.74%) |
Jan 06, 2005 | 12.74 | 12.85 | 12.66 | 12.83 | 1,666,906 | +0.13(+1.00%) |
Jan 05, 2005 | 12.96 | 12.96 | 12.66 | 12.71 | 1,582,455 | -0.32(-2.49%) |
Jan 04, 2005 | 13.30 | 13.30 | 12.94 | 13.03 | 1,165,020 | -0.27(-2.02%) |
Jan 03, 2005 | 13.36 | 13.41 | 13.23 | 13.30 | 508,403 | -0.05(-0.40%) |
Dec 31, 2004 | 13.42 | 13.44 | 13.33 | 13.35 | 376,343 | -0.03(-0.25%) |
Dec 30, 2004 | 13.25 | 13.43 | 13.23 | 13.38 | 1,599,742 | +0.14(+1.04%) |
Dec 29, 2004 | 13.31 | 13.31 | 13.19 | 13.25 | 911,952 | -0.08(-0.62%) |
Dec 28, 2004 | 13.10 | 13.36 | 13.10 | 13.33 | 991,018 | +0.20(+1.56%) |
Dec 27, 2004 | 13.11 | 13.13 | 12.95 | 13.12 | 434,721 | +0.06(+0.43%) |
Dec 23, 2004 | 13.12 | 13.13 | 13.05 | 13.07 | 315,414 | -0.02(-0.15%) |
Dec 22, 2004 | 13.21 | 13.21 | 13.09 | 13.09 | 648,682 | -0.11(-0.83%) |
Dec 21, 2004 | 13.11 | 13.20 | 13.06 | 13.20 | 591,437 | +0.08(+0.65%) |
Dec 20, 2004 | 13.13 | 13.17 | 13.04 | 13.11 | 1,014,540 | -0.02(-0.12%) |
Dec 17, 2004 | 13.08 | 13.21 | 13.08 | 13.13 | 1,129,880 | -0.03(-0.24%) |
Dec 16, 2004 | 13.22 | 13.22 | 13.09 | 13.16 | 1,421,206 | -0.06(-0.43%) |
Dec 15, 2004 | 13.21 | 13.23 | 13.15 | 13.22 | 661,718 | +0.04(+0.28%) |
Dec 14, 2004 | 13.19 | 13.27 | 13.12 | 13.18 | 1,857,912 | -0.01(-0.04%) |
Dec 13, 2004 | 12.98 | 13.23 | 12.98 | 13.19 | 1,757,591 | +0.21(+1.60%) |
Dec 10, 2004 | 13.07 | 13.07 | 12.98 | 12.98 | 644,147 | -0.12(-0.94%) |
Dec 09, 2004 | 13.08 | 13.12 | 13.02 | 13.10 | 1,131,297 | +0.02(+0.15%) |
Dec 08, 2004 | 13.10 | 13.10 | 12.97 | 13.08 | 2,381,902 | -0.08(-0.62%) |
Dec 07, 2004 | 13.21 | 13.23 | 13.06 | 13.16 | 1,048,830 | -0.02(-0.12%) |
Dec 06, 2004 | 13.32 | 13.35 | 13.15 | 13.18 | 1,120,811 | -0.10(-0.74%) |
Dec 03, 2004 | 13.15 | 13.39 | 13.13 | 13.28 | 2,027,663 | +0.14(+1.06%) |
Dec 02, 2004 | 13.29 | 13.31 | 13.12 | 13.14 | 1,609,944 | -0.12(-0.91%) |