Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 15.33 | 15.38 | 15.14 | 15.20 | 964,900 | -0.14(-0.89%) |
Nov 29, 2005 | 15.38 | 15.51 | 15.28 | 15.33 | 825,515 | +0.07(+0.45%) |
Nov 28, 2005 | 15.38 | 15.38 | 15.22 | 15.27 | 425,568 | +0.06(+0.37%) |
Nov 25, 2005 | 15.31 | 15.31 | 15.17 | 15.21 | 280,381 | -0.14(-0.93%) |
Nov 23, 2005 | 15.20 | 15.38 | 15.20 | 15.35 | 686,452 | +0.34(+2.23%) |
Nov 22, 2005 | 15.04 | 15.04 | 14.91 | 15.02 | 812,140 | -0.13(-0.86%) |
Nov 21, 2005 | 15.06 | 15.17 | 15.02 | 15.15 | 601,531 | +0.11(+0.70%) |
Nov 18, 2005 | 14.99 | 15.09 | 14.99 | 15.04 | 611,361 | +0.00(+0.00%) |
Nov 17, 2005 | 14.85 | 15.05 | 14.74 | 15.04 | 917,686 | +0.40(+2.71%) |
Nov 16, 2005 | 14.57 | 14.65 | 14.55 | 14.65 | 679,039 | +0.30(+2.08%) |
Nov 15, 2005 | 14.43 | 14.50 | 14.34 | 14.35 | 798,282 | -0.01(-0.04%) |
Nov 14, 2005 | 14.37 | 14.40 | 14.27 | 14.35 | 672,594 | -0.20(-1.36%) |
Nov 11, 2005 | 14.53 | 14.58 | 14.47 | 14.55 | 514,194 | +0.11(+0.77%) |
Nov 10, 2005 | 14.34 | 14.45 | 14.23 | 14.44 | 914,463 | +0.13(+0.91%) |
Nov 09, 2005 | 14.24 | 14.35 | 14.23 | 14.31 | 751,552 | +0.52(+3.78%) |
Nov 08, 2005 | 13.83 | 13.85 | 13.68 | 13.79 | 474,232 | +0.01(+0.04%) |
Nov 07, 2005 | 13.81 | 13.84 | 13.74 | 13.78 | 604,915 | -0.24(-1.73%) |
Nov 04, 2005 | 14.12 | 14.13 | 14.01 | 14.03 | 959,905 | -0.02(-0.18%) |
Nov 03, 2005 | 14.06 | 14.15 | 14.02 | 14.05 | 1,278,315 | -0.13(-0.92%) |
Nov 02, 2005 | 14.12 | 14.20 | 14.09 | 14.18 | 836,794 | +0.02(+0.13%) |
Nov 01, 2005 | 14.09 | 14.23 | 14.06 | 14.16 | 649,390 | +0.23(+1.65%) |
Oct 31, 2005 | 13.87 | 14.01 | 13.85 | 13.93 | 570,915 | +0.21(+1.54%) |
Oct 28, 2005 | 13.65 | 13.74 | 13.54 | 13.72 | 680,006 | +0.06(+0.41%) |
Oct 27, 2005 | 13.82 | 13.89 | 13.64 | 13.67 | 658,897 | -0.33(-2.35%) |
Oct 26, 2005 | 14.03 | 14.14 | 13.98 | 13.99 | 594,441 | +0.04(+0.27%) |
Oct 25, 2005 | 14.16 | 14.17 | 13.94 | 13.96 | 915,914 | -0.29(-2.00%) |
Oct 24, 2005 | 13.96 | 14.27 | 13.88 | 14.24 | 1,472,810 | +0.28(+2.00%) |
Oct 21, 2005 | 13.99 | 14.06 | 13.87 | 13.96 | 893,515 | +0.45(+3.31%) |
Oct 20, 2005 | 13.93 | 13.93 | 13.52 | 13.52 | 1,156,655 | -0.42(-2.98%) |
Oct 19, 2005 | 13.60 | 13.96 | 13.53 | 13.93 | 1,366,619 | +0.04(+0.27%) |
Oct 18, 2005 | 13.93 | 13.94 | 13.88 | 13.89 | 1,237,708 | +0.12(+0.86%) |
Oct 17, 2005 | 13.75 | 13.80 | 13.73 | 13.78 | 418,961 | +0.09(+0.68%) |
Oct 14, 2005 | 13.70 | 13.75 | 13.60 | 13.68 | 779,429 | -0.13(-0.94%) |
Oct 13, 2005 | 13.70 | 13.87 | 13.69 | 13.81 | 1,322,790 | +0.35(+2.58%) |
Oct 12, 2005 | 13.65 | 13.65 | 13.28 | 13.47 | 1,660,054 | -0.84(-5.90%) |
Oct 11, 2005 | 14.37 | 14.45 | 14.30 | 14.31 | 420,733 | -0.01(-0.09%) |
Oct 10, 2005 | 14.37 | 14.45 | 14.27 | 14.32 | 472,137 | -0.01(-0.09%) |
Oct 07, 2005 | 14.17 | 14.35 | 14.17 | 14.34 | 699,504 | +0.32(+2.26%) |
Oct 06, 2005 | 13.96 | 14.14 | 13.82 | 14.02 | 1,616,868 | -0.45(-3.09%) |
Oct 05, 2005 | 14.68 | 14.71 | 14.47 | 14.47 | 1,071,896 | -0.57(-3.80%) |
Oct 04, 2005 | 15.17 | 15.32 | 15.04 | 15.04 | 414,127 | -0.07(-0.45%) |
Oct 03, 2005 | 15.20 | 15.20 | 15.09 | 15.11 | 569,787 | -0.19(-1.22%) |
Sep 30, 2005 | 15.27 | 15.37 | 15.27 | 15.29 | 498,241 | -0.14(-0.89%) |
Sep 29, 2005 | 15.33 | 15.44 | 15.27 | 15.43 | 1,110,247 | +0.45(+2.98%) |
Sep 28, 2005 | 14.93 | 15.04 | 14.93 | 14.98 | 764,604 | +0.06(+0.42%) |
Sep 27, 2005 | 15.08 | 15.08 | 14.84 | 14.92 | 838,567 | -0.22(-1.48%) |
Sep 26, 2005 | 14.96 | 15.15 | 14.96 | 15.14 | 1,106,702 | +0.52(+3.52%) |
Sep 23, 2005 | 14.65 | 14.76 | 14.57 | 14.63 | 776,528 | +0.14(+0.99%) |
Sep 22, 2005 | 14.47 | 14.60 | 14.43 | 14.48 | 558,507 | +0.03(+0.21%) |
Sep 21, 2005 | 14.55 | 14.63 | 14.42 | 14.45 | 414,288 | -0.04(-0.26%) |
Sep 20, 2005 | 14.52 | 14.84 | 14.48 | 14.49 | 1,452,990 | +0.66(+4.76%) |
Sep 19, 2005 | 13.93 | 14.03 | 13.80 | 13.83 | 480,677 | -0.09(-0.62%) |
Sep 16, 2005 | 14.01 | 14.01 | 13.85 | 13.92 | 448,772 | -0.02(-0.18%) |
Sep 15, 2005 | 13.89 | 13.99 | 13.89 | 13.94 | 352,572 | +0.04(+0.31%) |
Sep 14, 2005 | 13.90 | 13.96 | 13.71 | 13.90 | 852,103 | +0.07(+0.54%) |
Sep 13, 2005 | 13.89 | 13.93 | 13.76 | 13.83 | 599,437 | -0.20(-1.42%) |
Sep 12, 2005 | 14.34 | 14.34 | 14.00 | 14.03 | 419,283 | +0.05(+0.36%) |
Sep 09, 2005 | 13.84 | 14.09 | 13.82 | 13.98 | 628,925 | +0.20(+1.44%) |
Sep 08, 2005 | 13.92 | 13.92 | 13.75 | 13.78 | 403,008 | -0.14(-1.03%) |
Sep 07, 2005 | 14.00 | 14.06 | 13.90 | 13.92 | 756,708 | -0.08(-0.58%) |
Sep 06, 2005 | 13.90 | 14.00 | 13.81 | 14.00 | 436,847 | +0.10(+0.71%) |
Sep 02, 2005 | 13.90 | 13.95 | 13.88 | 13.90 | 387,539 | -0.03(-0.22%) |
Sep 01, 2005 | 13.80 | 13.98 | 13.76 | 13.93 | 788,936 | +0.37(+2.75%) |
Aug 31, 2005 | 13.45 | 13.56 | 13.37 | 13.56 | 543,844 | +0.21(+1.58%) |
Aug 30, 2005 | 13.44 | 13.48 | 13.30 | 13.35 | 578,327 | -0.09(-0.65%) |
Aug 29, 2005 | 13.19 | 13.45 | 13.13 | 13.44 | 700,471 | -0.04(-0.32%) |
Aug 26, 2005 | 13.59 | 13.62 | 13.47 | 13.48 | 659,058 | -0.01(-0.05%) |
Aug 25, 2005 | 13.49 | 13.55 | 13.35 | 13.49 | 975,535 | -0.01(-0.05%) |
Aug 24, 2005 | 13.53 | 13.56 | 13.42 | 13.49 | 576,555 | -0.11(-0.78%) |
Aug 23, 2005 | 13.62 | 13.65 | 13.55 | 13.60 | 573,171 | -0.29(-2.06%) |
Aug 22, 2005 | 13.87 | 13.96 | 13.85 | 13.88 | 825,998 | +0.28(+2.05%) |
Aug 19, 2005 | 13.62 | 13.65 | 13.53 | 13.60 | 797,799 | -0.05(-0.36%) |
Aug 18, 2005 | 13.65 | 13.75 | 13.59 | 13.65 | 1,055,782 | -0.53(-3.72%) |
Aug 17, 2005 | 14.12 | 14.21 | 14.12 | 14.18 | 420,572 | +0.09(+0.62%) |
Aug 16, 2005 | 14.24 | 14.26 | 14.07 | 14.09 | 1,055,782 | -0.08(-0.57%) |
Aug 15, 2005 | 14.09 | 14.21 | 14.09 | 14.17 | 606,688 | +0.22(+1.60%) |
Aug 12, 2005 | 14.04 | 14.11 | 13.83 | 13.95 | 1,351,795 | -0.25(-1.75%) |
Aug 11, 2005 | 14.24 | 14.24 | 14.12 | 14.20 | 1,126,683 | -0.04(-0.31%) |
Aug 10, 2005 | 14.09 | 14.49 | 13.96 | 14.24 | 4,208,628 | +1.37(+10.60%) |
Aug 09, 2005 | 12.91 | 13.03 | 12.85 | 12.88 | 798,282 | +0.02(+0.14%) |
Aug 08, 2005 | 12.83 | 12.94 | 12.83 | 12.86 | 338,553 | +0.13(+1.02%) |
Aug 05, 2005 | 12.69 | 12.78 | 12.69 | 12.73 | 319,699 | -0.02(-0.15%) |
Aug 04, 2005 | 12.91 | 12.91 | 12.70 | 12.75 | 470,042 | -0.16(-1.25%) |
Aug 03, 2005 | 12.85 | 12.98 | 12.83 | 12.91 | 1,161,006 | -0.16(-1.23%) |
Aug 02, 2005 | 12.91 | 13.07 | 12.91 | 13.07 | 1,938,663 | +0.28(+2.18%) |
Aug 01, 2005 | 12.66 | 12.80 | 12.65 | 12.79 | 849,524 | +0.27(+2.18%) |
Jul 29, 2005 | 12.51 | 12.59 | 12.46 | 12.52 | 392,534 | -0.04(-0.30%) |
Jul 28, 2005 | 12.50 | 12.59 | 12.47 | 12.55 | 467,786 | +0.14(+1.15%) |
Jul 27, 2005 | 12.32 | 12.41 | 12.16 | 12.41 | 596,375 | +0.03(+0.25%) |
Jul 26, 2005 | 12.40 | 12.41 | 12.32 | 12.38 | 372,392 | -0.03(-0.25%) |
Jul 25, 2005 | 12.30 | 12.46 | 12.30 | 12.41 | 517,095 | +0.06(+0.50%) |
Jul 22, 2005 | 12.50 | 12.51 | 12.32 | 12.35 | 648,423 | -0.23(-1.83%) |
Jul 21, 2005 | 12.35 | 12.60 | 12.32 | 12.58 | 1,391,596 | +0.47(+3.90%) |
Jul 20, 2005 | 12.05 | 12.13 | 11.98 | 12.11 | 630,859 | -0.03(-0.26%) |
Jul 19, 2005 | 12.06 | 12.23 | 12.02 | 12.14 | 1,136,352 | +0.35(+3.00%) |
Jul 18, 2005 | 11.88 | 11.88 | 11.77 | 11.78 | 409,454 | -0.13(-1.09%) |
Jul 15, 2005 | 11.82 | 11.93 | 11.77 | 11.92 | 833,249 | +0.11(+0.95%) |
Jul 14, 2005 | 11.85 | 11.88 | 11.77 | 11.80 | 1,539,038 | +0.32(+2.81%) |
Jul 13, 2005 | 11.48 | 11.51 | 11.43 | 11.48 | 806,017 | +0.17(+1.48%) |
Jul 12, 2005 | 11.29 | 11.33 | 11.26 | 11.31 | 534,659 | -0.01(-0.11%) |
Jul 11, 2005 | 11.24 | 11.40 | 11.24 | 11.33 | 500,336 | +0.20(+1.78%) |
Jul 08, 2005 | 11.12 | 11.15 | 11.02 | 11.13 | 826,643 | -0.02(-0.22%) |
Jul 07, 2005 | 11.05 | 11.16 | 10.89 | 11.15 | 1,283,955 | -0.26(-2.28%) |
Jul 06, 2005 | 11.44 | 11.46 | 11.40 | 11.41 | 518,061 | -0.16(-1.39%) |
Jul 05, 2005 | 11.47 | 11.57 | 11.42 | 11.57 | 471,815 | +0.06(+0.54%) |
Jul 01, 2005 | 11.41 | 11.57 | 11.30 | 11.51 | 973,763 | -0.02(-0.21%) |
Jun 30, 2005 | 11.67 | 11.77 | 11.52 | 11.54 | 553,673 | -0.17(-1.48%) |
Jun 29, 2005 | 11.68 | 11.74 | 11.65 | 11.71 | 276,353 | -0.05(-0.42%) |
Jun 28, 2005 | 11.73 | 11.77 | 11.72 | 11.76 | 633,598 | +0.19(+1.61%) |
Jun 27, 2005 | 11.64 | 11.64 | 11.48 | 11.57 | 790,064 | -0.07(-0.59%) |
Jun 24, 2005 | 11.69 | 11.71 | 11.62 | 11.64 | 352,249 | +0.10(+0.86%) |
Jun 23, 2005 | 11.79 | 11.79 | 11.54 | 11.54 | 674,689 | -0.35(-2.97%) |
Jun 22, 2005 | 11.82 | 11.93 | 11.80 | 11.90 | 797,799 | +0.38(+3.34%) |
Jun 21, 2005 | 11.48 | 11.59 | 11.42 | 11.51 | 497,758 | +0.14(+1.26%) |
Jun 20, 2005 | 11.41 | 11.41 | 11.29 | 11.37 | 393,179 | -0.01(-0.11%) |
Jun 17, 2005 | 11.42 | 11.42 | 11.33 | 11.38 | 595,086 | +0.13(+1.16%) |
Jun 16, 2005 | 11.29 | 11.34 | 11.23 | 11.25 | 749,779 | -0.18(-1.57%) |
Jun 15, 2005 | 11.44 | 11.47 | 11.36 | 11.43 | 285,538 | -0.01(-0.05%) |
Jun 14, 2005 | 11.43 | 11.46 | 11.39 | 11.44 | 526,763 | -0.03(-0.27%) |
Jun 13, 2005 | 11.38 | 11.49 | 11.37 | 11.47 | 401,074 | +0.11(+0.93%) |
Jun 10, 2005 | 11.48 | 11.50 | 11.29 | 11.36 | 226,883 | -0.14(-1.24%) |
Jun 09, 2005 | 11.47 | 11.51 | 11.41 | 11.51 | 557,540 | +0.00(+0.00%) |
Jun 08, 2005 | 11.50 | 11.52 | 11.44 | 11.51 | 760,737 | +0.20(+1.81%) |
Jun 07, 2005 | 11.32 | 11.39 | 11.27 | 11.30 | 517,739 | -0.06(-0.55%) |
Jun 06, 2005 | 11.31 | 11.39 | 11.29 | 11.36 | 523,379 | +0.14(+1.27%) |
Jun 03, 2005 | 11.34 | 11.39 | 11.20 | 11.22 | 523,057 | -0.17(-1.53%) |
Jun 02, 2005 | 11.36 | 11.45 | 11.33 | 11.39 | 695,314 | -0.12(-1.08%) |
Jun 01, 2005 | 11.44 | 11.56 | 11.42 | 11.52 | 945,241 | +0.19(+1.64%) |
May 31, 2005 | 11.27 | 11.41 | 11.23 | 11.33 | 1,422,696 | +0.45(+4.16%) |
May 27, 2005 | 10.88 | 10.88 | 10.79 | 10.88 | 275,225 | +0.16(+1.51%) |
May 26, 2005 | 10.68 | 10.76 | 10.64 | 10.72 | 407,359 | +0.04(+0.41%) |
May 25, 2005 | 10.77 | 10.77 | 10.64 | 10.67 | 324,856 | -0.19(-1.71%) |
May 24, 2005 | 10.79 | 10.87 | 10.76 | 10.86 | 297,301 | +0.06(+0.52%) |
May 23, 2005 | 10.85 | 10.85 | 10.74 | 10.80 | 374,487 | -0.05(-0.46%) |
May 20, 2005 | 10.80 | 10.85 | 10.76 | 10.85 | 432,497 | +0.06(+0.58%) |
May 19, 2005 | 10.74 | 10.83 | 10.67 | 10.79 | 752,358 | +0.12(+1.10%) |
May 18, 2005 | 10.43 | 10.70 | 10.39 | 10.67 | 1,137,963 | +0.06(+0.58%) |
May 17, 2005 | 10.56 | 10.62 | 10.51 | 10.61 | 1,219,177 | -0.25(-2.34%) |
May 16, 2005 | 10.74 | 10.93 | 10.69 | 10.87 | 593,474 | +0.13(+1.21%) |
May 13, 2005 | 10.79 | 10.88 | 10.73 | 10.74 | 632,792 | -0.06(-0.52%) |
May 12, 2005 | 10.88 | 10.94 | 10.75 | 10.79 | 725,286 | -0.15(-1.36%) |
May 11, 2005 | 10.92 | 11.00 | 10.83 | 10.94 | 541,427 | -0.03(-0.28%) |
May 10, 2005 | 11.05 | 11.08 | 10.95 | 10.97 | 531,597 | -0.11(-0.95%) |
May 09, 2005 | 11.06 | 11.14 | 10.99 | 11.08 | 707,561 | +0.04(+0.34%) |
May 06, 2005 | 11.08 | 11.17 | 11.02 | 11.04 | 723,030 | +0.07(+0.62%) |
May 05, 2005 | 10.99 | 11.01 | 10.87 | 10.97 | 699,826 | +0.04(+0.34%) |
May 04, 2005 | 10.71 | 10.97 | 10.69 | 10.93 | 1,395,302 | +0.02(+0.17%) |
May 03, 2005 | 10.91 | 10.97 | 10.89 | 10.92 | 1,130,873 | +0.01(+0.06%) |
May 02, 2005 | 11.08 | 11.11 | 10.87 | 10.91 | 1,432,042 | -0.14(-1.24%) |
Apr 29, 2005 | 10.74 | 11.13 | 10.74 | 11.05 | 2,759,505 | +0.47(+4.46%) |
Apr 28, 2005 | 10.61 | 10.67 | 10.56 | 10.57 | 758,320 | +0.11(+1.01%) |
Apr 27, 2005 | 10.43 | 10.47 | 10.38 | 10.47 | 679,039 | +0.01(+0.12%) |
Apr 26, 2005 | 10.49 | 10.51 | 10.43 | 10.46 | 841,306 | -0.02(-0.18%) |
Apr 25, 2005 | 10.51 | 10.54 | 10.44 | 10.48 | 1,018,237 | +0.08(+0.78%) |
Apr 22, 2005 | 10.36 | 10.46 | 10.33 | 10.39 | 307,292 | -0.03(-0.30%) |
Apr 21, 2005 | 10.26 | 10.43 | 10.18 | 10.43 | 684,679 | +0.37(+3.70%) |
Apr 20, 2005 | 10.12 | 10.12 | 10.02 | 10.05 | 437,008 | -0.06(-0.61%) |
Apr 19, 2005 | 10.03 | 10.17 | 10.03 | 10.12 | 307,453 | +0.03(+0.31%) |
Apr 18, 2005 | 10.12 | 10.14 | 10.03 | 10.08 | 917,364 | -0.16(-1.57%) |
Apr 15, 2005 | 10.35 | 10.35 | 10.22 | 10.25 | 414,288 | -0.18(-1.73%) |
Apr 14, 2005 | 10.54 | 10.54 | 10.43 | 10.43 | 433,625 | +0.02(+0.24%) |
Apr 13, 2005 | 10.51 | 10.52 | 10.39 | 10.40 | 456,990 | +0.07(+0.66%) |
Apr 12, 2005 | 10.41 | 10.41 | 10.30 | 10.33 | 923,487 | -0.07(-0.72%) |
Apr 11, 2005 | 10.39 | 10.43 | 10.36 | 10.41 | 333,074 | +0.01(+0.12%) |
Apr 08, 2005 | 10.46 | 10.53 | 10.39 | 10.39 | 434,914 | +0.02(+0.24%) |
Apr 07, 2005 | 10.27 | 10.43 | 10.27 | 10.37 | 478,260 | +0.12(+1.15%) |
Apr 06, 2005 | 10.25 | 10.32 | 10.22 | 10.25 | 475,682 | +0.11(+1.10%) |
Apr 05, 2005 | 10.18 | 10.23 | 10.12 | 10.14 | 286,988 | -0.04(-0.37%) |
Apr 04, 2005 | 10.07 | 10.21 | 10.03 | 10.18 | 688,869 | +0.06(+0.61%) |
Apr 01, 2005 | 10.16 | 10.17 | 10.03 | 10.12 | 671,949 | -0.07(-0.67%) |
Mar 31, 2005 | 10.23 | 10.23 | 10.16 | 10.18 | 469,236 | -0.01(-0.06%) |
Mar 30, 2005 | 10.15 | 10.28 | 10.14 | 10.19 | 531,114 | +0.09(+0.92%) |
Mar 29, 2005 | 10.17 | 10.20 | 10.07 | 10.10 | 724,964 | -0.25(-2.40%) |
Mar 28, 2005 | 10.33 | 10.43 | 10.28 | 10.35 | 338,391 | -0.02(-0.18%) |
Mar 24, 2005 | 10.36 | 10.43 | 10.31 | 10.36 | 394,629 | +0.02(+0.18%) |
Mar 23, 2005 | 10.31 | 10.36 | 10.27 | 10.35 | 978,758 | -0.05(-0.48%) |
Mar 22, 2005 | 10.50 | 10.54 | 10.38 | 10.39 | 740,111 | -0.20(-1.93%) |
Mar 21, 2005 | 10.55 | 10.63 | 10.51 | 10.60 | 1,426,080 | +0.11(+1.01%) |
Mar 18, 2005 | 10.43 | 10.54 | 10.41 | 10.49 | 1,176,959 | +0.04(+0.36%) |
Mar 17, 2005 | 10.41 | 10.54 | 10.36 | 10.46 | 744,945 | +0.08(+0.78%) |
Mar 16, 2005 | 10.45 | 10.48 | 10.37 | 10.38 | 1,567,882 | +0.14(+1.33%) |
Mar 15, 2005 | 10.43 | 10.43 | 10.24 | 10.24 | 1,188,883 | -0.19(-1.84%) |
Mar 14, 2005 | 10.44 | 10.47 | 10.37 | 10.43 | 1,213,699 | +0.16(+1.57%) |
Mar 11, 2005 | 10.24 | 10.37 | 10.18 | 10.27 | 1,266,230 | +0.30(+3.05%) |
Mar 10, 2005 | 10.05 | 10.05 | 9.936 | 9.967 | 489,862 | -0.04(-0.37%) |
Mar 09, 2005 | 10.05 | 10.08 | 9.973 | 10.00 | 441,843 | +0.05(+0.50%) |
Mar 08, 2005 | 9.929 | 9.991 | 9.867 | 9.954 | 663,409 | +0.12(+1.20%) |
Mar 07, 2005 | 9.725 | 9.929 | 9.725 | 9.836 | 499,369 | +0.09(+0.96%) |
Mar 04, 2005 | 9.693 | 9.861 | 9.681 | 9.743 | 479,871 | -0.12(-1.26%) |
Mar 03, 2005 | 9.867 | 9.904 | 9.836 | 9.867 | 435,558 | -0.05(-0.50%) |
Mar 02, 2005 | 9.904 | 9.967 | 9.892 | 9.917 | 911,079 | -0.23(-2.26%) |
Mar 01, 2005 | 10.05 | 10.18 | 10.00 | 10.15 | 752,035 | +0.09(+0.93%) |
Feb 28, 2005 | 10.13 | 10.13 | 9.985 | 10.05 | 1,055,782 | -0.19(-1.82%) |
Feb 25, 2005 | 10.04 | 10.25 | 10.02 | 10.24 | 401,880 | +0.22(+2.23%) |
Feb 24, 2005 | 9.991 | 10.07 | 9.948 | 10.02 | 382,221 | -0.01(-0.12%) |
Feb 23, 2005 | 9.991 | 10.04 | 9.880 | 10.03 | 654,063 | -0.01(-0.06%) |
Feb 22, 2005 | 10.15 | 10.16 | 10.03 | 10.03 | 605,399 | -0.14(-1.40%) |
Feb 18, 2005 | 10.08 | 10.18 | 10.08 | 10.18 | 355,472 | +0.14(+1.36%) |
Feb 17, 2005 | 10.05 | 10.06 | 9.942 | 10.04 | 331,946 | -0.02(-0.25%) |
Feb 16, 2005 | 10.02 | 10.10 | 10.02 | 10.07 | 485,834 | -0.04(-0.37%) |
Feb 15, 2005 | 10.08 | 10.16 | 10.08 | 10.10 | 845,174 | +0.02(+0.25%) |
Feb 14, 2005 | 10.12 | 10.13 | 10.05 | 10.08 | 981,336 | +0.19(+1.88%) |
Feb 11, 2005 | 9.867 | 9.929 | 9.827 | 9.892 | 742,367 | +0.07(+0.76%) |
Feb 10, 2005 | 9.836 | 9.861 | 9.662 | 9.818 | 414,127 | +0.02(+0.25%) |
Feb 09, 2005 | 9.805 | 9.855 | 9.787 | 9.793 | 247,509 | -0.06(-0.63%) |
Feb 08, 2005 | 9.911 | 9.911 | 9.836 | 9.855 | 451,672 | +0.03(+0.32%) |
Feb 07, 2005 | 9.855 | 9.880 | 9.824 | 9.824 | 600,403 | +0.13(+1.34%) |
Feb 04, 2005 | 9.582 | 9.718 | 9.582 | 9.693 | 569,142 | +0.25(+2.63%) |
Feb 03, 2005 | 9.470 | 9.532 | 9.371 | 9.445 | 712,717 | -0.07(-0.72%) |
Feb 02, 2005 | 9.557 | 9.619 | 9.476 | 9.514 | 855,003 | -0.14(-1.48%) |
Feb 01, 2005 | 9.538 | 9.675 | 9.532 | 9.656 | 651,323 | -0.11(-1.14%) |
Jan 31, 2005 | 9.743 | 9.818 | 9.725 | 9.768 | 471,815 | +0.17(+1.81%) |
Jan 28, 2005 | 9.650 | 9.675 | 9.576 | 9.594 | 287,471 | -0.04(-0.39%) |
Jan 27, 2005 | 9.607 | 9.656 | 9.576 | 9.631 | 1,690,509 | -0.04(-0.39%) |
Jan 26, 2005 | 9.594 | 9.675 | 9.557 | 9.669 | 683,068 | +0.11(+1.10%) |
Jan 25, 2005 | 9.588 | 9.644 | 9.538 | 9.563 | 1,163,745 | +0.31(+3.35%) |
Jan 24, 2005 | 9.420 | 9.427 | 9.247 | 9.253 | 869,022 | -0.22(-2.36%) |
Jan 21, 2005 | 9.526 | 9.588 | 9.476 | 9.476 | 691,125 | -0.16(-1.61%) |
Jan 20, 2005 | 9.681 | 9.756 | 9.625 | 9.631 | 957,004 | -0.19(-1.90%) |
Jan 19, 2005 | 9.793 | 9.892 | 9.743 | 9.818 | 1,462,175 | +0.04(+0.44%) |
Jan 18, 2005 | 9.669 | 9.774 | 9.619 | 9.774 | 856,453 | +0.01(+0.06%) |
Jan 14, 2005 | 9.743 | 9.805 | 9.712 | 9.768 | 513,227 | +0.07(+0.70%) |
Jan 13, 2005 | 9.836 | 9.836 | 9.693 | 9.700 | 773,467 | -0.01(-0.13%) |
Jan 12, 2005 | 9.681 | 9.737 | 9.625 | 9.712 | 634,887 | +0.21(+2.22%) |
Jan 11, 2005 | 9.507 | 9.613 | 9.495 | 9.501 | 545,133 | -0.14(-1.42%) |
Jan 10, 2005 | 9.588 | 9.669 | 9.557 | 9.638 | 676,944 | +0.04(+0.39%) |
Jan 07, 2005 | 9.619 | 9.656 | 9.507 | 9.600 | 487,284 | -0.07(-0.77%) |
Jan 06, 2005 | 9.693 | 9.743 | 9.625 | 9.675 | 1,035,801 | -0.07(-0.70%) |
Jan 05, 2005 | 9.836 | 9.849 | 9.718 | 9.743 | 1,275,737 | -0.30(-3.03%) |
Jan 04, 2005 | 10.43 | 10.43 | 10.04 | 10.05 | 2,036,797 | -0.56(-5.32%) |
Jan 03, 2005 | 10.71 | 10.79 | 10.61 | 10.61 | 330,818 | -0.04(-0.35%) |
Dec 31, 2004 | 10.61 | 10.74 | 10.59 | 10.65 | 384,961 | +0.04(+0.41%) |
Dec 30, 2004 | 10.56 | 10.61 | 10.56 | 10.61 | 477,132 | -0.09(-0.81%) |
Dec 29, 2004 | 10.68 | 10.75 | 10.67 | 10.69 | 161,622 | +0.01(+0.12%) |
Dec 28, 2004 | 10.56 | 10.69 | 10.56 | 10.68 | 246,703 | +0.07(+0.64%) |
Dec 27, 2004 | 10.64 | 10.68 | 10.59 | 10.61 | 218,182 | -0.03(-0.29%) |
Dec 23, 2004 | 10.71 | 10.75 | 10.64 | 10.64 | 218,665 | -0.02(-0.23%) |
Dec 22, 2004 | 10.64 | 10.67 | 10.59 | 10.67 | 302,296 | -0.08(-0.75%) |
Dec 21, 2004 | 10.67 | 10.75 | 10.66 | 10.75 | 645,361 | +0.02(+0.23%) |
Dec 20, 2004 | 10.69 | 10.74 | 10.66 | 10.72 | 583,484 | +0.29(+2.74%) |
Dec 17, 2004 | 10.48 | 10.52 | 10.44 | 10.44 | 362,240 | +0.05(+0.48%) |
Dec 16, 2004 | 10.52 | 10.59 | 10.39 | 10.39 | 703,049 | -0.29(-2.67%) |
Dec 15, 2004 | 10.60 | 10.70 | 10.60 | 10.67 | 578,811 | +0.16(+1.47%) |
Dec 14, 2004 | 10.50 | 10.57 | 10.49 | 10.52 | 665,020 | +0.11(+1.01%) |
Dec 13, 2004 | 10.34 | 10.42 | 10.31 | 10.41 | 384,799 | +0.16(+1.51%) |
Dec 10, 2004 | 10.24 | 10.36 | 10.20 | 10.26 | 566,725 | -0.11(-1.08%) |
Dec 09, 2004 | 10.28 | 10.37 | 10.17 | 10.37 | 678,234 | +0.08(+0.78%) |
Dec 08, 2004 | 10.29 | 10.31 | 10.16 | 10.29 | 1,014,853 | -0.17(-1.66%) |
Dec 07, 2004 | 10.55 | 10.62 | 10.46 | 10.46 | 920,426 | -0.27(-2.49%) |
Dec 06, 2004 | 10.74 | 10.78 | 10.70 | 10.73 | 360,790 | +0.02(+0.17%) |
Dec 03, 2004 | 10.83 | 10.83 | 10.65 | 10.71 | 642,138 | +0.02(+0.23%) |
Dec 02, 2004 | 10.72 | 10.84 | 10.67 | 10.69 | 1,119,110 | +0.11(+1.00%) |