Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.51 | 15.87 | 15.24 | 15.59 | 1,290,107 | +0.32(+2.12%) |
Aug 30, 2005 | 14.95 | 15.41 | 14.95 | 15.27 | 1,115,873 | +0.48(+3.27%) |
Aug 29, 2005 | 15.34 | 15.42 | 14.78 | 14.78 | 1,069,391 | +0.04(+0.29%) |
Aug 26, 2005 | 14.84 | 15.00 | 14.64 | 14.74 | 460,024 | -0.13(-0.90%) |
Aug 25, 2005 | 14.76 | 14.89 | 14.61 | 14.87 | 873,266 | +0.18(+1.20%) |
Aug 24, 2005 | 14.29 | 14.76 | 14.21 | 14.70 | 1,426,854 | +0.42(+2.92%) |
Aug 23, 2005 | 14.70 | 14.84 | 14.21 | 14.28 | 1,150,660 | -0.42(-2.86%) |
Aug 22, 2005 | 15.09 | 15.16 | 14.51 | 14.70 | 1,808,908 | -0.16(-1.08%) |
Aug 19, 2005 | 14.14 | 14.92 | 14.11 | 14.86 | 2,608,403 | +0.94(+6.76%) |
Aug 18, 2005 | 14.04 | 14.04 | 13.01 | 13.92 | 6,013,302 | -0.32(-2.25%) |
Aug 17, 2005 | 15.17 | 15.32 | 14.24 | 14.24 | 3,309,535 | -1.12(-7.31%) |
Aug 16, 2005 | 16.22 | 16.22 | 14.67 | 15.36 | 4,543,264 | -0.86(-5.30%) |
Aug 15, 2005 | 17.09 | 17.16 | 15.94 | 16.22 | 1,668,562 | -0.82(-4.79%) |
Aug 12, 2005 | 16.74 | 17.10 | 16.74 | 17.04 | 845,077 | +0.28(+1.69%) |
Aug 11, 2005 | 16.54 | 16.81 | 16.41 | 16.76 | 681,339 | +0.33(+2.03%) |
Aug 10, 2005 | 16.21 | 16.49 | 16.12 | 16.42 | 538,294 | +0.33(+2.05%) |
Aug 09, 2005 | 16.20 | 16.28 | 15.91 | 16.09 | 592,873 | +0.05(+0.33%) |
Aug 08, 2005 | 15.52 | 16.08 | 15.52 | 16.04 | 637,556 | +0.60(+3.89%) |
Aug 05, 2005 | 15.34 | 15.51 | 15.27 | 15.44 | 375,456 | +0.13(+0.85%) |
Aug 04, 2005 | 15.17 | 15.34 | 15.14 | 15.31 | 268,097 | +0.18(+1.19%) |
Aug 03, 2005 | 15.07 | 15.29 | 15.07 | 15.13 | 459,124 | -0.03(-0.20%) |
Aug 02, 2005 | 15.24 | 15.24 | 13.27 | 15.16 | 308,582 | +0.01(+0.07%) |
Aug 01, 2005 | 15.24 | 15.26 | 15.09 | 15.15 | 342,169 | -0.01(-0.07%) |
Jul 29, 2005 | 15.09 | 15.17 | 15.05 | 15.16 | 208,720 | +0.09(+0.62%) |
Jul 28, 2005 | 15.09 | 15.21 | 14.92 | 15.07 | 354,164 | +0.06(+0.40%) |
Jul 27, 2005 | 14.93 | 15.04 | 14.86 | 15.01 | 394,049 | -0.01(-0.09%) |
Jul 26, 2005 | 15.21 | 15.22 | 14.78 | 15.02 | 587,175 | -0.13(-0.86%) |
Jul 25, 2005 | 14.92 | 15.38 | 14.91 | 15.15 | 606,368 | +0.23(+1.52%) |
Jul 22, 2005 | 14.80 | 14.92 | 14.67 | 14.92 | 431,535 | +0.20(+1.38%) |
Jul 21, 2005 | 14.65 | 14.79 | 14.63 | 14.72 | 327,474 | -0.02(-0.11%) |
Jul 20, 2005 | 14.64 | 14.74 | 14.49 | 14.74 | 398,847 | +0.16(+1.12%) |
Jul 19, 2005 | 14.30 | 14.60 | 14.21 | 14.57 | 360,762 | +0.28(+1.94%) |
Jul 18, 2005 | 14.49 | 14.49 | 14.26 | 14.30 | 455,825 | -0.14(-0.99%) |
Jul 15, 2005 | 14.39 | 14.56 | 14.28 | 14.44 | 396,448 | +0.12(+0.86%) |
Jul 14, 2005 | 14.77 | 14.84 | 14.24 | 14.32 | 729,621 | -0.42(-2.83%) |
Jul 13, 2005 | 14.76 | 14.84 | 14.66 | 14.73 | 414,741 | -0.01(-0.05%) |
Jul 12, 2005 | 14.47 | 14.76 | 14.44 | 14.74 | 470,820 | +0.34(+2.36%) |
Jul 11, 2005 | 14.46 | 14.47 | 14.15 | 14.40 | 564,084 | -0.11(-0.74%) |
Jul 08, 2005 | 14.70 | 14.81 | 14.34 | 14.51 | 531,097 | -0.17(-1.14%) |
Jul 07, 2005 | 14.67 | 14.67 | 14.51 | 14.67 | 470,520 | +0.00(+0.00%) |
Jul 06, 2005 | 14.67 | 14.72 | 14.29 | 14.67 | 618,063 | +0.10(+0.69%) |
Jul 05, 2005 | 14.42 | 14.65 | 14.40 | 14.57 | 607,567 | +0.30(+2.10%) |
Jul 01, 2005 | 14.00 | 14.27 | 14.00 | 14.27 | 596,772 | +0.28(+2.03%) |
Jun 30, 2005 | 13.92 | 14.28 | 13.79 | 13.99 | 564,984 | -0.10(-0.71%) |
Jun 29, 2005 | 14.01 | 14.09 | 13.48 | 14.09 | 1,051,098 | +0.02(+0.12%) |
Jun 28, 2005 | 14.40 | 14.40 | 14.01 | 14.07 | 887,361 | -0.37(-2.59%) |
Jun 27, 2005 | 14.31 | 14.77 | 14.30 | 14.45 | 933,843 | +0.21(+1.45%) |
Jun 24, 2005 | 14.08 | 14.34 | 14.08 | 14.24 | 670,543 | +0.16(+1.11%) |
Jun 23, 2005 | 14.09 | 14.44 | 13.98 | 14.08 | 836,080 | +0.11(+0.79%) |
Jun 22, 2005 | 13.36 | 14.00 | 13.36 | 13.97 | 1,029,806 | +0.64(+4.78%) |
Jun 21, 2005 | 13.86 | 14.00 | 13.17 | 13.34 | 871,766 | -0.57(-4.10%) |
Jun 20, 2005 | 13.94 | 14.06 | 13.75 | 13.91 | 574,880 | +0.10(+0.70%) |
Jun 17, 2005 | 13.74 | 13.92 | 13.53 | 13.81 | 676,841 | +0.05(+0.39%) |
Jun 16, 2005 | 13.54 | 13.95 | 13.54 | 13.76 | 780,301 | +0.27(+2.03%) |
Jun 15, 2005 | 13.11 | 13.77 | 13.07 | 13.48 | 1,110,475 | +0.42(+3.24%) |
Jun 14, 2005 | 13.02 | 13.16 | 12.89 | 13.06 | 482,215 | +0.09(+0.72%) |
Jun 13, 2005 | 12.83 | 13.00 | 12.76 | 12.96 | 719,725 | +0.21(+1.65%) |
Jun 10, 2005 | 12.75 | 12.80 | 12.54 | 12.75 | 492,711 | +0.05(+0.42%) |
Jun 09, 2005 | 12.42 | 12.70 | 12.42 | 12.70 | 442,930 | +0.28(+2.28%) |
Jun 08, 2005 | 12.38 | 12.60 | 12.23 | 12.42 | 479,216 | +0.04(+0.32%) |
Jun 07, 2005 | 12.40 | 12.46 | 12.34 | 12.38 | 324,176 | -0.06(-0.46%) |
Jun 06, 2005 | 12.29 | 12.47 | 12.29 | 12.43 | 501,708 | +0.20(+1.61%) |
Jun 03, 2005 | 12.30 | 12.33 | 12.18 | 12.24 | 429,136 | -0.02(-0.16%) |
Jun 02, 2005 | 12.17 | 12.28 | 12.09 | 12.26 | 532,296 | +0.13(+1.04%) |
Jun 01, 2005 | 12.07 | 12.23 | 12.00 | 12.13 | 520,601 | +0.13(+1.06%) |
May 31, 2005 | 12.10 | 12.10 | 12.00 | 12.00 | 460,923 | -0.10(-0.80%) |
May 27, 2005 | 11.92 | 12.10 | 11.88 | 12.10 | 408,443 | +0.25(+2.08%) |
May 26, 2005 | 12.00 | 12.00 | 11.80 | 11.85 | 425,537 | -0.10(-0.84%) |
May 25, 2005 | 11.80 | 11.99 | 11.72 | 11.95 | 926,945 | +0.17(+1.44%) |
May 24, 2005 | 11.67 | 11.80 | 11.66 | 11.78 | 582,377 | +0.12(+1.06%) |
May 23, 2005 | 11.69 | 11.71 | 11.61 | 11.66 | 934,742 | -0.01(-0.09%) |
May 20, 2005 | 11.72 | 11.74 | 11.61 | 11.67 | 1,416,059 | +0.00(+0.00%) |
May 19, 2005 | 11.53 | 11.67 | 11.49 | 11.67 | 670,243 | +0.14(+1.21%) |
May 18, 2005 | 11.69 | 11.74 | 11.37 | 11.53 | 1,294,605 | -0.14(-1.20%) |
May 17, 2005 | 11.44 | 11.67 | 11.44 | 11.67 | 963,831 | +0.13(+1.16%) |
May 16, 2005 | 11.90 | 11.90 | 11.39 | 11.54 | 1,935,460 | -0.37(-3.08%) |
May 13, 2005 | 11.94 | 12.05 | 11.84 | 11.90 | 640,555 | +0.03(+0.28%) |
May 12, 2005 | 12.50 | 12.51 | 11.84 | 11.87 | 1,069,691 | -0.63(-5.04%) |
May 11, 2005 | 12.54 | 12.57 | 12.48 | 12.50 | 333,772 | -0.04(-0.29%) |
May 10, 2005 | 12.64 | 12.67 | 12.51 | 12.54 | 442,930 | -0.08(-0.66%) |
May 09, 2005 | 12.51 | 12.64 | 12.50 | 12.62 | 463,023 | +0.12(+0.93%) |
May 06, 2005 | 12.53 | 12.64 | 12.50 | 12.50 | 564,984 | -0.02(-0.13%) |
May 05, 2005 | 12.39 | 12.59 | 12.37 | 12.52 | 479,816 | +0.22(+1.76%) |
May 04, 2005 | 12.34 | 12.35 | 12.03 | 12.30 | 589,574 | +0.18(+1.46%) |
May 03, 2005 | 12.44 | 12.44 | 12.01 | 12.13 | 636,656 | -0.33(-2.62%) |
May 02, 2005 | 12.18 | 12.48 | 12.09 | 12.45 | 632,458 | +0.21(+1.72%) |
Apr 29, 2005 | 12.50 | 12.52 | 12.14 | 12.24 | 881,663 | -0.06(-0.46%) |
Apr 28, 2005 | 12.37 | 12.41 | 12.20 | 12.30 | 646,852 | -0.26(-2.04%) |
Apr 27, 2005 | 12.78 | 12.90 | 12.34 | 12.56 | 963,531 | -0.30(-2.31%) |
Apr 26, 2005 | 12.79 | 12.95 | 12.71 | 12.85 | 691,235 | +0.13(+1.02%) |
Apr 25, 2005 | 12.59 | 12.82 | 12.59 | 12.72 | 1,018,111 | +0.27(+2.20%) |
Apr 22, 2005 | 12.42 | 12.64 | 12.39 | 12.45 | 626,160 | +0.01(+0.11%) |
Apr 21, 2005 | 12.49 | 12.49 | 12.22 | 12.44 | 684,038 | -0.01(-0.08%) |
Apr 20, 2005 | 12.60 | 12.60 | 12.38 | 12.45 | 717,026 | +0.05(+0.38%) |
Apr 19, 2005 | 11.79 | 12.43 | 11.77 | 12.40 | 1,302,102 | +0.65(+5.50%) |
Apr 18, 2005 | 11.80 | 11.84 | 11.34 | 11.75 | 1,687,755 | -0.16(-1.34%) |
Apr 15, 2005 | 12.04 | 12.13 | 11.91 | 11.91 | 938,641 | -0.19(-1.57%) |
Apr 14, 2005 | 12.10 | 12.27 | 12.08 | 12.10 | 739,517 | +0.09(+0.72%) |
Apr 13, 2005 | 12.15 | 12.25 | 12.01 | 12.02 | 602,169 | -0.15(-1.21%) |
Apr 12, 2005 | 12.20 | 12.27 | 12.07 | 12.16 | 655,549 | -0.03(-0.22%) |
Apr 11, 2005 | 12.26 | 12.27 | 12.01 | 12.19 | 575,780 | +0.02(+0.16%) |
Apr 08, 2005 | 12.20 | 12.27 | 12.12 | 12.17 | 663,646 | -0.05(-0.41%) |
Apr 07, 2005 | 12.43 | 12.54 | 12.17 | 12.22 | 663,046 | -0.16(-1.27%) |
Apr 06, 2005 | 12.13 | 12.40 | 11.99 | 12.38 | 623,161 | +0.19(+1.59%) |
Apr 05, 2005 | 12.44 | 12.45 | 12.11 | 12.18 | 876,565 | -0.32(-2.53%) |
Apr 04, 2005 | 12.34 | 12.64 | 12.34 | 12.50 | 970,729 | +0.18(+1.43%) |
Apr 01, 2005 | 12.17 | 12.33 | 12.15 | 12.32 | 699,332 | +0.31(+2.55%) |
Mar 31, 2005 | 11.67 | 12.02 | 11.67 | 12.02 | 785,100 | +0.43(+3.71%) |
Mar 30, 2005 | 11.67 | 11.77 | 11.40 | 11.59 | 1,120,072 | -0.12(-1.00%) |
Mar 29, 2005 | 11.93 | 11.95 | 11.67 | 11.70 | 673,842 | -0.25(-2.06%) |
Mar 28, 2005 | 11.89 | 12.00 | 11.67 | 11.95 | 1,076,288 | +0.01(+0.11%) |
Mar 24, 2005 | 11.78 | 12.12 | 11.78 | 11.94 | 1,064,293 | +0.19(+1.65%) |
Mar 23, 2005 | 12.00 | 12.21 | 11.65 | 11.74 | 1,524,017 | -0.24(-2.00%) |
Mar 22, 2005 | 12.37 | 12.47 | 11.98 | 11.98 | 1,212,136 | -0.34(-2.73%) |
Mar 21, 2005 | 12.05 | 12.37 | 12.01 | 12.32 | 1,456,243 | +0.38(+3.21%) |
Mar 18, 2005 | 12.02 | 12.05 | 11.67 | 11.94 | 764,407 | -0.03(-0.25%) |
Mar 17, 2005 | 11.92 | 11.99 | 11.81 | 11.97 | 711,028 | +0.24(+2.02%) |
Mar 16, 2005 | 11.66 | 11.91 | 11.65 | 11.73 | 701,432 | +0.09(+0.74%) |
Mar 15, 2005 | 11.65 | 11.67 | 11.59 | 11.64 | 535,895 | +0.09(+0.78%) |
Mar 14, 2005 | 11.65 | 11.65 | 11.34 | 11.55 | 847,776 | +0.05(+0.46%) |
Mar 11, 2005 | 11.20 | 11.65 | 11.20 | 11.50 | 744,315 | +0.33(+2.96%) |
Mar 10, 2005 | 11.34 | 11.48 | 10.42 | 11.17 | 2,934,978 | +0.09(+0.84%) |
Mar 09, 2005 | 12.13 | 12.13 | 11.07 | 11.08 | 1,774,722 | -1.05(-8.69%) |
Mar 08, 2005 | 12.00 | 12.15 | 11.97 | 12.13 | 589,274 | +0.09(+0.78%) |
Mar 07, 2005 | 12.15 | 12.17 | 11.96 | 12.04 | 656,449 | -0.11(-0.93%) |
Mar 04, 2005 | 12.05 | 12.15 | 11.99 | 12.15 | 623,761 | +0.15(+1.22%) |
Mar 03, 2005 | 11.90 | 12.00 | 11.86 | 12.00 | 616,864 | +0.20(+1.72%) |
Mar 02, 2005 | 11.67 | 11.84 | 11.54 | 11.80 | 623,461 | +0.15(+1.29%) |
Mar 01, 2005 | 11.99 | 12.00 | 11.51 | 11.65 | 998,918 | -0.35(-2.94%) |
Feb 28, 2005 | 11.98 | 12.10 | 11.85 | 12.00 | 699,032 | +0.07(+0.59%) |
Feb 25, 2005 | 11.90 | 11.94 | 11.76 | 11.93 | 1,167,753 | +0.03(+0.22%) |
Feb 24, 2005 | 11.69 | 12.04 | 11.67 | 11.91 | 1,198,342 | +0.20(+1.74%) |
Feb 23, 2005 | 11.65 | 11.76 | 11.65 | 11.70 | 1,008,514 | +0.08(+0.72%) |
Feb 22, 2005 | 11.67 | 11.85 | 11.60 | 11.62 | 1,398,965 | +0.05(+0.43%) |
Feb 18, 2005 | 11.42 | 11.60 | 11.39 | 11.57 | 977,926 | +0.14(+1.20%) |
Feb 17, 2005 | 11.57 | 11.65 | 11.42 | 11.43 | 1,441,249 | -0.04(-0.32%) |
Feb 16, 2005 | 11.37 | 11.52 | 11.36 | 11.47 | 1,133,566 | +0.12(+1.03%) |
Feb 15, 2005 | 11.47 | 11.50 | 11.32 | 11.35 | 1,056,496 | -0.11(-0.96%) |
Feb 14, 2005 | 11.37 | 11.48 | 11.31 | 11.46 | 1,424,155 | +0.27(+2.38%) |
Feb 11, 2005 | 11.14 | 11.22 | 11.10 | 11.20 | 1,171,952 | +0.12(+1.08%) |
Feb 10, 2005 | 11.00 | 11.13 | 10.99 | 11.08 | 1,049,299 | +0.17(+1.59%) |
Feb 09, 2005 | 10.82 | 11.00 | 10.77 | 10.90 | 1,008,514 | +0.14(+1.30%) |
Feb 08, 2005 | 10.74 | 10.84 | 10.69 | 10.76 | 872,966 | +0.09(+0.88%) |
Feb 07, 2005 | 10.72 | 10.76 | 10.63 | 10.67 | 860,371 | +0.05(+0.47%) |
Feb 04, 2005 | 10.34 | 10.64 | 10.34 | 10.62 | 1,106,277 | +0.12(+1.14%) |
Feb 03, 2005 | 10.62 | 10.62 | 10.45 | 10.50 | 824,984 | -0.15(-1.38%) |
Feb 02, 2005 | 10.57 | 10.71 | 10.54 | 10.65 | 1,018,111 | +0.10(+0.98%) |
Feb 01, 2005 | 10.30 | 10.54 | 10.22 | 10.54 | 809,090 | +0.23(+2.26%) |
Jan 31, 2005 | 10.30 | 10.34 | 10.25 | 10.31 | 776,403 | +0.01(+0.10%) |
Jan 28, 2005 | 10.26 | 10.34 | 10.24 | 10.30 | 640,555 | +0.01(+0.13%) |
Jan 27, 2005 | 9.840 | 10.37 | 9.840 | 10.29 | 646,253 | -0.10(-0.96%) |
Jan 26, 2005 | 10.31 | 10.39 | 10.26 | 10.39 | 1,088,884 | +0.15(+1.50%) |
Jan 25, 2005 | 10.14 | 10.26 | 9.990 | 10.23 | 1,033,105 | +0.15(+1.45%) |
Jan 24, 2005 | 9.837 | 10.12 | 9.837 | 10.09 | 1,006,115 | +0.35(+3.63%) |
Jan 21, 2005 | 9.770 | 9.837 | 9.630 | 9.734 | 1,163,555 | +0.13(+1.35%) |
Jan 20, 2005 | 9.677 | 9.700 | 9.544 | 9.604 | 622,862 | -0.07(-0.76%) |
Jan 19, 2005 | 9.664 | 9.727 | 9.654 | 9.677 | 536,195 | +0.03(+0.28%) |
Jan 18, 2005 | 9.670 | 9.787 | 9.644 | 9.650 | 1,034,304 | +0.04(+0.38%) |
Jan 14, 2005 | 9.670 | 9.714 | 9.534 | 9.614 | 802,793 | -0.08(-0.86%) |
Jan 13, 2005 | 9.504 | 9.744 | 9.490 | 9.697 | 902,355 | +0.24(+2.57%) |
Jan 12, 2005 | 9.377 | 9.470 | 9.360 | 9.454 | 609,667 | +0.08(+0.82%) |
Jan 11, 2005 | 9.320 | 9.430 | 9.280 | 9.377 | 666,345 | +0.04(+0.43%) |
Jan 10, 2005 | 9.314 | 9.437 | 9.304 | 9.337 | 978,526 | +0.07(+0.79%) |
Jan 07, 2005 | 9.420 | 9.427 | 9.237 | 9.264 | 1,153,659 | -0.10(-1.10%) |
Jan 06, 2005 | 9.304 | 9.470 | 9.300 | 9.367 | 1,111,975 | +0.09(+0.93%) |
Jan 05, 2005 | 9.370 | 9.420 | 9.277 | 9.280 | 735,019 | -0.08(-0.89%) |
Jan 04, 2005 | 9.507 | 9.567 | 9.344 | 9.364 | 770,105 | -0.11(-1.20%) |
Jan 03, 2005 | 9.804 | 9.804 | 9.427 | 9.477 | 1,004,616 | -0.34(-3.46%) |
Dec 31, 2004 | 9.877 | 9.897 | 9.777 | 9.817 | 376,056 | -0.01(-0.10%) |
Dec 30, 2004 | 9.904 | 9.914 | 9.810 | 9.827 | 324,476 | -0.07(-0.71%) |
Dec 29, 2004 | 9.870 | 9.937 | 9.820 | 9.897 | 438,132 | -0.04(-0.37%) |
Dec 28, 2004 | 9.804 | 10.00 | 9.754 | 9.934 | 1,201,041 | +0.12(+1.19%) |
Dec 27, 2004 | 10.08 | 10.08 | 9.787 | 9.817 | 1,086,185 | -0.18(-1.83%) |
Dec 23, 2004 | 10.00 | 10.08 | 9.937 | 10.00 | 316,679 | -0.00(-0.03%) |
Dec 22, 2004 | 10.03 | 10.10 | 9.840 | 10.00 | 655,549 | +0.00(+0.00%) |
Dec 21, 2004 | 10.07 | 10.07 | 9.954 | 10.00 | 646,553 | -0.03(-0.30%) |
Dec 20, 2004 | 10.04 | 10.14 | 10.00 | 10.03 | 660,647 | +0.04(+0.43%) |
Dec 17, 2004 | 9.914 | 10.11 | 9.900 | 9.990 | 481,016 | +0.11(+1.11%) |
Dec 16, 2004 | 9.914 | 10.07 | 9.837 | 9.880 | 672,043 | -0.13(-1.30%) |
Dec 15, 2004 | 9.870 | 10.07 | 9.844 | 10.01 | 720,024 | +0.21(+2.18%) |
Dec 14, 2004 | 9.720 | 9.837 | 9.580 | 9.797 | 461,823 | +0.14(+1.49%) |
Dec 13, 2004 | 9.470 | 9.684 | 9.470 | 9.654 | 561,985 | +0.20(+2.12%) |
Dec 10, 2004 | 9.487 | 9.580 | 9.374 | 9.454 | 614,165 | -0.02(-0.18%) |
Dec 09, 2004 | 9.617 | 9.630 | 9.427 | 9.470 | 685,538 | -0.08(-0.84%) |
Dec 08, 2004 | 9.220 | 9.560 | 9.123 | 9.550 | 871,167 | +0.28(+3.02%) |
Dec 07, 2004 | 9.537 | 9.587 | 9.254 | 9.270 | 845,377 | -0.24(-2.52%) |
Dec 06, 2004 | 9.544 | 9.554 | 9.470 | 9.510 | 597,071 | +0.04(+0.42%) |
Dec 03, 2004 | 9.290 | 9.494 | 9.270 | 9.470 | 1,171,352 | +0.04(+0.42%) |
Dec 02, 2004 | 9.604 | 9.607 | 9.220 | 9.430 | 1,620,281 | -0.25(-2.58%) |
Dec 01, 2004 | 10.08 | 10.12 | 9.627 | 9.680 | 1,094,281 | -0.42(-4.19%) |
Nov 30, 2004 | 10.08 | 10.16 | 10.07 | 10.10 | 615,664 | +0.05(+0.53%) |
Nov 29, 2004 | 10.30 | 10.37 | 9.954 | 10.05 | 953,935 | -0.23(-2.27%) |
Nov 26, 2004 | 10.27 | 10.38 | 10.21 | 10.28 | 386,552 | -0.02(-0.23%) |
Nov 24, 2004 | 10.17 | 10.34 | 10.07 | 10.31 | 1,013,312 | +0.14(+1.41%) |
Nov 23, 2004 | 10.07 | 10.17 | 10.07 | 10.16 | 995,019 | +0.11(+1.10%) |
Nov 22, 2004 | 9.987 | 10.16 | 9.987 | 10.05 | 1,121,571 | +0.12(+1.21%) |
Nov 19, 2004 | 9.580 | 9.970 | 9.570 | 9.934 | 858,572 | +0.36(+3.80%) |
Nov 18, 2004 | 9.644 | 9.770 | 9.480 | 9.570 | 917,949 | -0.08(-0.86%) |
Nov 17, 2004 | 9.670 | 9.674 | 9.610 | 9.654 | 1,218,434 | +0.01(+0.14%) |
Nov 16, 2004 | 9.570 | 9.667 | 9.557 | 9.640 | 819,287 | +0.06(+0.63%) |
Nov 15, 2004 | 9.670 | 9.687 | 9.467 | 9.580 | 1,449,646 | -0.09(-0.90%) |
Nov 12, 2004 | 9.437 | 9.734 | 9.420 | 9.667 | 1,239,426 | +0.21(+2.26%) |
Nov 11, 2004 | 9.620 | 9.624 | 9.374 | 9.454 | 1,257,419 | -0.21(-2.17%) |
Nov 10, 2004 | 9.654 | 9.720 | 9.517 | 9.664 | 1,578,297 | -0.07(-0.72%) |
Nov 09, 2004 | 9.997 | 10.00 | 9.003 | 9.734 | 3,650,805 | -0.26(-2.64%) |
Nov 08, 2004 | 10.37 | 10.39 | 9.970 | 9.997 | 1,382,171 | -0.39(-3.76%) |
Nov 05, 2004 | 10.41 | 10.41 | 10.23 | 10.39 | 940,140 | +0.16(+1.57%) |
Nov 04, 2004 | 10.33 | 10.40 | 10.21 | 10.23 | 1,093,982 | -0.06(-0.62%) |
Nov 03, 2004 | 10.42 | 10.44 | 10.17 | 10.29 | 891,859 | +0.12(+1.18%) |
Nov 02, 2004 | 10.45 | 10.45 | 10.11 | 10.17 | 1,057,096 | -0.30(-2.83%) |
Nov 01, 2004 | 10.69 | 10.91 | 10.27 | 10.47 | 1,091,283 | -0.17(-1.60%) |
Oct 29, 2004 | 10.30 | 10.70 | 10.30 | 10.64 | 771,905 | +0.35(+3.40%) |
Oct 28, 2004 | 10.12 | 10.34 | 9.937 | 10.29 | 2,092,000 | -0.25(-2.40%) |
Oct 27, 2004 | 11.22 | 11.23 | 10.41 | 10.54 | 1,840,097 | -0.62(-5.59%) |
Oct 26, 2004 | 11.06 | 11.17 | 10.97 | 11.16 | 741,916 | +0.19(+1.76%) |
Oct 25, 2004 | 10.99 | 11.12 | 10.89 | 10.97 | 1,107,476 | +0.14(+1.32%) |
Oct 22, 2004 | 10.64 | 10.93 | 10.64 | 10.83 | 841,778 | +0.19(+1.76%) |
Oct 21, 2004 | 10.50 | 10.67 | 10.44 | 10.64 | 693,934 | +0.15(+1.46%) |
Oct 20, 2004 | 10.19 | 10.50 | 10.15 | 10.49 | 836,980 | +0.36(+3.59%) |
Oct 19, 2004 | 10.14 | 10.25 | 9.987 | 10.12 | 740,417 | +0.04(+0.40%) |
Oct 18, 2004 | 10.15 | 10.25 | 10.03 | 10.08 | 1,152,159 | +0.06(+0.63%) |
Oct 15, 2004 | 10.10 | 10.12 | 9.974 | 10.02 | 602,769 | +0.04(+0.37%) |
Oct 14, 2004 | 9.837 | 10.05 | 9.807 | 9.984 | 903,254 | +0.16(+1.59%) |
Oct 13, 2004 | 10.36 | 10.36 | 9.020 | 9.827 | 3,753,965 | -0.53(-5.15%) |
Oct 12, 2004 | 10.58 | 10.72 | 10.30 | 10.36 | 938,941 | -0.13(-1.21%) |
Oct 11, 2004 | 10.55 | 10.60 | 10.29 | 10.49 | 665,445 | -0.06(-0.57%) |
Oct 08, 2004 | 10.52 | 10.65 | 10.50 | 10.55 | 507,106 | +0.01(+0.09%) |
Oct 07, 2004 | 10.74 | 11.02 | 10.50 | 10.54 | 907,453 | -0.14(-1.28%) |
Oct 06, 2004 | 10.44 | 10.77 | 10.41 | 10.67 | 688,237 | +0.30(+2.86%) |
Oct 05, 2004 | 10.17 | 10.38 | 10.14 | 10.38 | 594,972 | +0.30(+3.01%) |
Oct 04, 2004 | 10.00 | 10.08 | 9.887 | 10.07 | 822,285 | +0.07(+0.73%) |
Oct 01, 2004 | 10.14 | 10.14 | 9.957 | 10.00 | 821,686 | -0.17(-1.70%) |
Sep 30, 2004 | 10.01 | 10.19 | 10.00 | 10.17 | 519,701 | +0.22(+2.21%) |
Sep 29, 2004 | 10.22 | 10.27 | 9.930 | 9.954 | 1,017,511 | -0.25(-2.45%) |
Sep 28, 2004 | 10.27 | 10.27 | 9.950 | 10.20 | 910,452 | +0.10(+0.99%) |
Sep 27, 2004 | 10.00 | 10.12 | 9.947 | 10.10 | 837,280 | +0.16(+1.64%) |
Sep 24, 2004 | 9.834 | 10.00 | 9.754 | 9.940 | 568,582 | +0.08(+0.81%) |
Sep 23, 2004 | 9.834 | 9.887 | 9.624 | 9.860 | 613,565 | +0.10(+1.06%) |
Sep 22, 2004 | 9.770 | 9.837 | 9.727 | 9.757 | 812,089 | +0.02(+0.17%) |
Sep 21, 2004 | 9.600 | 9.770 | 9.600 | 9.740 | 667,844 | +0.22(+2.35%) |
Sep 20, 2004 | 9.554 | 9.637 | 9.510 | 9.517 | 681,039 | -0.02(-0.21%) |
Sep 17, 2004 | 9.577 | 9.617 | 9.537 | 9.537 | 568,882 | +0.01(+0.07%) |
Sep 16, 2004 | 9.477 | 9.580 | 9.404 | 9.530 | 502,607 | +0.05(+0.56%) |
Sep 15, 2004 | 9.424 | 9.497 | 9.424 | 9.477 | 504,107 | +0.06(+0.60%) |
Sep 14, 2004 | 9.417 | 9.464 | 9.354 | 9.420 | 482,515 | +0.00(+0.04%) |
Sep 13, 2004 | 9.387 | 9.417 | 9.254 | 9.417 | 501,708 | +0.13(+1.40%) |
Sep 10, 2004 | 9.344 | 9.404 | 9.274 | 9.287 | 475,918 | -0.05(-0.50%) |
Sep 09, 2004 | 9.153 | 9.380 | 9.153 | 9.334 | 632,458 | +0.21(+2.27%) |
Sep 08, 2004 | 9.187 | 9.194 | 9.087 | 9.127 | 590,774 | -0.06(-0.65%) |
Sep 07, 2004 | 9.290 | 9.310 | 9.070 | 9.187 | 684,938 | -0.07(-0.76%) |
Sep 03, 2004 | 9.254 | 9.290 | 9.204 | 9.257 | 546,091 | +0.02(+0.22%) |
Sep 02, 2004 | 9.103 | 9.267 | 9.080 | 9.237 | 675,042 | +0.16(+1.73%) |