Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.62 | 12.65 | 12.46 | 12.60 | 6,514,792 | -0.01(-0.12%) |
Aug 30, 2005 | 12.70 | 12.74 | 12.50 | 12.61 | 5,624,218 | -0.15(-1.20%) |
Aug 29, 2005 | 12.66 | 12.82 | 12.62 | 12.76 | 4,813,867 | -0.01(-0.04%) |
Aug 26, 2005 | 12.72 | 12.84 | 12.67 | 12.77 | 4,638,788 | +0.03(+0.22%) |
Aug 25, 2005 | 12.61 | 12.80 | 12.47 | 12.74 | 5,826,942 | +0.13(+1.01%) |
Aug 24, 2005 | 12.60 | 12.75 | 12.53 | 12.61 | 4,560,192 | -0.01(-0.07%) |
Aug 23, 2005 | 12.78 | 12.79 | 12.62 | 12.62 | 4,204,613 | -0.17(-1.31%) |
Aug 22, 2005 | 12.76 | 12.87 | 12.71 | 12.79 | 3,187,201 | +0.09(+0.68%) |
Aug 19, 2005 | 12.72 | 12.74 | 12.61 | 12.70 | 4,066,392 | +0.05(+0.42%) |
Aug 18, 2005 | 12.73 | 12.75 | 12.63 | 12.65 | 4,042,542 | -0.12(-0.92%) |
Aug 17, 2005 | 12.68 | 12.82 | 12.65 | 12.77 | 5,963,536 | +0.06(+0.43%) |
Aug 16, 2005 | 12.70 | 12.83 | 12.67 | 12.71 | 5,677,338 | -0.12(-0.93%) |
Aug 15, 2005 | 12.77 | 12.85 | 12.66 | 12.83 | 3,120,530 | +0.07(+0.54%) |
Aug 12, 2005 | 12.80 | 12.85 | 12.65 | 12.76 | 5,764,607 | -0.06(-0.47%) |
Aug 11, 2005 | 12.85 | 12.88 | 12.80 | 12.83 | 9,275,950 | -0.08(-0.59%) |
Aug 10, 2005 | 12.96 | 13.00 | 12.83 | 12.90 | 6,288,761 | -0.01(-0.10%) |
Aug 09, 2005 | 12.81 | 12.92 | 12.79 | 12.91 | 5,111,990 | +0.12(+0.97%) |
Aug 08, 2005 | 12.89 | 12.94 | 12.76 | 12.79 | 4,489,184 | -0.07(-0.56%) |
Aug 05, 2005 | 12.91 | 12.93 | 12.85 | 12.86 | 4,877,828 | -0.10(-0.75%) |
Aug 04, 2005 | 13.05 | 13.06 | 12.94 | 12.96 | 9,038,536 | -0.14(-1.07%) |
Aug 03, 2005 | 13.11 | 13.13 | 13.01 | 13.10 | 7,055,207 | -0.03(-0.25%) |
Aug 02, 2005 | 13.08 | 13.14 | 13.02 | 13.13 | 9,670,014 | +0.05(+0.41%) |
Aug 01, 2005 | 12.99 | 13.12 | 12.97 | 13.08 | 10,475,487 | +0.11(+0.84%) |
Jul 29, 2005 | 12.96 | 13.08 | 12.93 | 12.97 | 10,962,240 | -0.03(-0.26%) |
Jul 28, 2005 | 12.79 | 13.01 | 12.73 | 13.00 | 13,244,775 | +0.26(+2.01%) |
Jul 27, 2005 | 12.67 | 12.76 | 12.63 | 12.75 | 6,204,744 | +0.11(+0.85%) |
Jul 26, 2005 | 12.60 | 12.67 | 12.49 | 12.64 | 6,210,165 | +0.07(+0.56%) |
Jul 25, 2005 | 12.59 | 12.77 | 12.51 | 12.57 | 8,175,064 | -0.06(-0.47%) |
Jul 22, 2005 | 12.54 | 12.66 | 12.52 | 12.63 | 7,938,192 | +0.09(+0.69%) |
Jul 21, 2005 | 12.67 | 12.78 | 12.54 | 12.54 | 17,247,206 | +0.38(+3.12%) |
Jul 20, 2005 | 11.79 | 12.19 | 11.76 | 12.16 | 11,080,947 | +0.36(+3.02%) |
Jul 19, 2005 | 11.95 | 11.98 | 11.79 | 11.81 | 7,721,375 | -0.10(-0.85%) |
Jul 18, 2005 | 11.98 | 11.98 | 11.90 | 11.91 | 4,288,087 | -0.10(-0.85%) |
Jul 15, 2005 | 12.07 | 12.07 | 11.89 | 12.01 | 5,242,079 | -0.08(-0.64%) |
Jul 14, 2005 | 11.99 | 12.10 | 11.99 | 12.09 | 4,155,287 | +0.18(+1.49%) |
Jul 13, 2005 | 11.97 | 11.98 | 11.89 | 11.91 | 3,830,604 | -0.04(-0.29%) |
Jul 12, 2005 | 12.13 | 12.13 | 11.95 | 11.95 | 5,932,640 | -0.19(-1.60%) |
Jul 11, 2005 | 12.14 | 12.16 | 12.00 | 12.14 | 6,538,642 | +0.08(+0.69%) |
Jul 08, 2005 | 11.84 | 12.06 | 11.80 | 12.06 | 6,525,091 | +0.21(+1.79%) |
Jul 07, 2005 | 11.81 | 11.85 | 11.72 | 11.84 | 7,301,294 | -0.09(-0.79%) |
Jul 06, 2005 | 11.98 | 12.07 | 11.90 | 11.94 | 6,809,662 | -0.04(-0.35%) |
Jul 05, 2005 | 11.95 | 12.06 | 11.84 | 11.98 | 5,309,292 | -0.01(-0.12%) |
Jul 01, 2005 | 11.99 | 12.05 | 11.95 | 12.00 | 4,629,031 | +0.04(+0.34%) |
Jun 30, 2005 | 12.03 | 12.05 | 11.94 | 11.95 | 7,435,720 | -0.03(-0.22%) |
Jun 29, 2005 | 12.03 | 12.05 | 11.93 | 11.98 | 4,388,907 | -0.01(-0.12%) |
Jun 28, 2005 | 11.71 | 12.00 | 11.67 | 12.00 | 6,108,261 | +0.33(+2.86%) |
Jun 27, 2005 | 11.83 | 11.83 | 11.57 | 11.66 | 7,893,202 | -0.18(-1.50%) |
Jun 24, 2005 | 11.99 | 12.00 | 11.78 | 11.84 | 7,527,325 | -0.20(-1.65%) |
Jun 23, 2005 | 12.17 | 12.17 | 11.98 | 12.04 | 10,981,211 | -0.13(-1.08%) |
Jun 22, 2005 | 12.20 | 12.22 | 12.14 | 12.17 | 8,834,728 | +0.04(+0.37%) |
Jun 21, 2005 | 12.21 | 12.25 | 12.12 | 12.12 | 6,227,510 | -0.12(-0.95%) |
Jun 20, 2005 | 12.26 | 12.27 | 12.18 | 12.24 | 6,097,962 | -0.09(-0.70%) |
Jun 17, 2005 | 12.40 | 12.44 | 12.28 | 12.33 | 6,277,920 | +0.04(+0.36%) |
Jun 16, 2005 | 12.18 | 12.30 | 12.15 | 12.28 | 5,275,686 | +0.17(+1.39%) |
Jun 15, 2005 | 12.15 | 12.16 | 12.04 | 12.12 | 5,321,217 | -0.01(-0.08%) |
Jun 14, 2005 | 12.05 | 12.17 | 12.01 | 12.12 | 5,167,278 | +0.07(+0.60%) |
Jun 13, 2005 | 11.95 | 12.14 | 11.91 | 12.05 | 4,129,811 | +0.01(+0.12%) |
Jun 10, 2005 | 12.08 | 12.11 | 11.95 | 12.04 | 3,709,729 | -0.01(-0.08%) |
Jun 09, 2005 | 11.95 | 12.07 | 11.89 | 12.05 | 7,010,218 | +0.06(+0.54%) |
Jun 08, 2005 | 12.19 | 12.21 | 11.98 | 11.98 | 6,090,916 | -0.19(-1.56%) |
Jun 07, 2005 | 12.18 | 12.35 | 12.12 | 12.17 | 4,358,552 | -0.00(-0.03%) |
Jun 06, 2005 | 12.24 | 12.25 | 12.12 | 12.18 | 4,314,105 | -0.12(-0.95%) |
Jun 03, 2005 | 12.38 | 12.40 | 12.23 | 12.29 | 4,073,981 | -0.09(-0.72%) |
Jun 02, 2005 | 12.43 | 12.48 | 12.31 | 12.38 | 2,802,352 | -0.07(-0.59%) |
Jun 01, 2005 | 12.35 | 12.50 | 12.24 | 12.45 | 3,962,862 | +0.10(+0.82%) |
May 31, 2005 | 12.24 | 12.43 | 12.22 | 12.35 | 4,586,752 | +0.08(+0.66%) |
May 27, 2005 | 12.25 | 12.31 | 12.16 | 12.27 | 2,263,021 | -0.01(-0.09%) |
May 26, 2005 | 12.24 | 12.34 | 12.22 | 12.28 | 2,667,384 | +0.08(+0.67%) |
May 25, 2005 | 12.25 | 12.27 | 12.16 | 12.20 | 5,285,985 | -0.15(-1.25%) |
May 24, 2005 | 12.36 | 12.36 | 12.21 | 12.36 | 5,401,982 | -0.00(-0.03%) |
May 23, 2005 | 12.29 | 12.41 | 12.23 | 12.36 | 3,283,685 | +0.06(+0.45%) |
May 20, 2005 | 12.29 | 12.37 | 12.25 | 12.31 | 4,821,455 | +0.01(+0.10%) |
May 19, 2005 | 12.26 | 12.33 | 12.07 | 12.29 | 6,055,141 | +0.03(+0.24%) |
May 18, 2005 | 11.97 | 12.31 | 11.92 | 12.26 | 12,568,307 | +0.55(+4.68%) |
May 17, 2005 | 11.52 | 11.74 | 11.45 | 11.71 | 4,215,996 | +0.17(+1.44%) |
May 16, 2005 | 11.27 | 11.56 | 11.26 | 11.55 | 5,724,496 | +0.25(+2.25%) |
May 13, 2005 | 11.57 | 11.65 | 11.23 | 11.29 | 7,727,338 | -0.24(-2.06%) |
May 12, 2005 | 11.91 | 11.91 | 11.51 | 11.53 | 8,290,519 | -0.33(-2.80%) |
May 11, 2005 | 11.80 | 11.90 | 11.74 | 11.86 | 5,507,680 | +0.12(+1.04%) |
May 10, 2005 | 11.83 | 11.86 | 11.69 | 11.74 | 6,756,542 | -0.14(-1.16%) |
May 09, 2005 | 11.80 | 11.89 | 11.77 | 11.88 | 5,092,476 | +0.07(+0.63%) |
May 06, 2005 | 11.95 | 11.98 | 11.80 | 11.81 | 3,930,882 | -0.05(-0.42%) |
May 05, 2005 | 11.90 | 12.01 | 11.82 | 11.86 | 3,944,433 | -0.10(-0.83%) |
May 04, 2005 | 11.78 | 11.98 | 11.78 | 11.96 | 4,023,571 | +0.22(+1.87%) |
May 03, 2005 | 11.89 | 11.91 | 11.70 | 11.74 | 5,648,610 | -0.19(-1.56%) |
May 02, 2005 | 11.80 | 12.02 | 11.80 | 11.92 | 3,969,367 | +0.13(+1.09%) |
Apr 29, 2005 | 11.69 | 11.80 | 11.59 | 11.79 | 5,053,449 | +0.15(+1.32%) |
Apr 28, 2005 | 11.77 | 11.89 | 11.64 | 11.64 | 5,082,177 | -0.13(-1.08%) |
Apr 27, 2005 | 11.88 | 11.88 | 11.57 | 11.77 | 7,284,490 | -0.11(-0.90%) |
Apr 26, 2005 | 12.07 | 12.09 | 11.87 | 11.88 | 6,138,615 | -0.20(-1.65%) |
Apr 25, 2005 | 11.94 | 12.16 | 11.86 | 12.07 | 7,005,881 | +0.18(+1.50%) |
Apr 22, 2005 | 12.05 | 12.23 | 11.81 | 11.90 | 7,879,651 | -0.15(-1.27%) |
Apr 21, 2005 | 11.83 | 12.07 | 11.71 | 12.05 | 7,223,782 | +0.37(+3.13%) |
Apr 20, 2005 | 11.81 | 11.84 | 11.65 | 11.68 | 5,187,333 | -0.13(-1.14%) |
Apr 19, 2005 | 11.69 | 11.87 | 11.69 | 11.82 | 7,122,420 | +0.19(+1.63%) |
Apr 18, 2005 | 11.65 | 11.77 | 11.55 | 11.63 | 7,295,331 | +0.01(+0.10%) |
Apr 15, 2005 | 11.89 | 11.98 | 11.59 | 11.62 | 10,725,368 | -0.30(-2.55%) |
Apr 14, 2005 | 12.43 | 12.44 | 11.85 | 11.92 | 16,762,622 | -0.53(-4.27%) |
Apr 13, 2005 | 12.70 | 12.72 | 12.42 | 12.45 | 6,710,469 | -0.30(-2.36%) |
Apr 12, 2005 | 12.71 | 12.79 | 12.46 | 12.75 | 8,534,979 | -0.00(-0.01%) |
Apr 11, 2005 | 12.65 | 12.77 | 12.55 | 12.76 | 7,633,565 | +0.21(+1.68%) |
Apr 08, 2005 | 12.82 | 12.86 | 12.45 | 12.55 | 9,712,293 | -0.30(-2.34%) |
Apr 07, 2005 | 12.72 | 12.88 | 12.69 | 12.85 | 6,559,781 | +0.15(+1.18%) |
Apr 06, 2005 | 12.74 | 12.78 | 12.63 | 12.70 | 3,725,448 | -0.03(-0.23%) |
Apr 05, 2005 | 12.78 | 12.81 | 12.65 | 12.73 | 4,069,102 | -0.04(-0.30%) |
Apr 04, 2005 | 12.68 | 12.79 | 12.65 | 12.76 | 5,954,863 | +0.10(+0.77%) |
Apr 01, 2005 | 12.88 | 12.95 | 12.60 | 12.67 | 9,114,421 | -0.19(-1.49%) |
Mar 31, 2005 | 12.81 | 12.93 | 12.80 | 12.86 | 8,029,255 | -0.03(-0.20%) |
Mar 30, 2005 | 12.60 | 12.90 | 12.60 | 12.88 | 11,768,797 | +0.27(+2.18%) |
Mar 29, 2005 | 12.67 | 12.71 | 12.54 | 12.61 | 10,597,446 | -0.09(-0.70%) |
Mar 28, 2005 | 12.73 | 12.81 | 12.60 | 12.70 | 7,907,296 | -0.03(-0.20%) |
Mar 24, 2005 | 12.79 | 12.90 | 12.72 | 12.72 | 9,741,563 | -0.11(-0.89%) |
Mar 23, 2005 | 12.77 | 12.89 | 12.67 | 12.84 | 13,522,842 | +0.04(+0.35%) |
Mar 22, 2005 | 12.46 | 12.91 | 12.42 | 12.79 | 28,015,396 | +0.61(+4.96%) |
Mar 21, 2005 | 12.26 | 12.26 | 12.16 | 12.19 | 4,265,321 | -0.06(-0.48%) |
Mar 18, 2005 | 12.18 | 12.26 | 12.15 | 12.25 | 9,885,204 | +0.04(+0.35%) |
Mar 17, 2005 | 12.15 | 12.23 | 12.10 | 12.21 | 7,301,294 | +0.24(+1.99%) |
Mar 16, 2005 | 12.07 | 12.08 | 11.93 | 11.97 | 4,810,615 | -0.15(-1.26%) |
Mar 15, 2005 | 12.26 | 12.26 | 12.12 | 12.12 | 6,275,210 | -0.11(-0.92%) |
Mar 14, 2005 | 12.27 | 12.33 | 12.08 | 12.23 | 6,101,757 | +0.02(+0.20%) |
Mar 11, 2005 | 12.13 | 12.26 | 12.12 | 12.21 | 5,245,874 | +0.05(+0.41%) |
Mar 10, 2005 | 12.21 | 12.24 | 12.05 | 12.16 | 6,375,487 | -0.05(-0.44%) |
Mar 09, 2005 | 12.16 | 12.27 | 12.08 | 12.21 | 9,432,600 | -0.03(-0.23%) |
Mar 08, 2005 | 12.26 | 12.27 | 12.22 | 12.24 | 9,191,391 | +0.06(+0.49%) |
Mar 07, 2005 | 11.90 | 12.19 | 11.90 | 12.18 | 10,309,080 | +0.26(+2.20%) |
Mar 04, 2005 | 11.90 | 11.97 | 11.83 | 11.92 | 8,178,858 | +0.05(+0.45%) |
Mar 03, 2005 | 11.67 | 11.91 | 11.67 | 11.87 | 10,368,705 | +0.26(+2.21%) |
Mar 02, 2005 | 11.61 | 11.61 | 11.50 | 11.61 | 7,043,824 | -0.08(-0.71%) |
Mar 01, 2005 | 11.73 | 11.80 | 11.64 | 11.69 | 6,348,385 | -0.01(-0.11%) |
Feb 28, 2005 | 11.75 | 11.81 | 11.64 | 11.71 | 3,492,913 | -0.10(-0.83%) |
Feb 25, 2005 | 11.67 | 11.81 | 11.66 | 11.80 | 4,640,956 | +0.09(+0.80%) |
Feb 24, 2005 | 11.59 | 11.71 | 11.52 | 11.71 | 6,837,306 | +0.14(+1.21%) |
Feb 23, 2005 | 11.52 | 11.68 | 11.52 | 11.57 | 4,960,218 | +0.11(+0.98%) |
Feb 22, 2005 | 11.62 | 11.74 | 11.46 | 11.46 | 6,668,190 | -0.31(-2.60%) |
Feb 18, 2005 | 11.67 | 11.86 | 11.58 | 11.76 | 13,347,220 | +0.58(+5.18%) |
Feb 17, 2005 | 10.84 | 11.29 | 10.84 | 11.18 | 9,941,034 | +0.19(+1.69%) |
Feb 16, 2005 | 11.05 | 11.05 | 10.92 | 11.00 | 5,491,960 | -0.05(-0.48%) |
Feb 15, 2005 | 11.07 | 11.12 | 10.99 | 11.05 | 5,396,019 | -0.02(-0.22%) |
Feb 14, 2005 | 11.18 | 11.18 | 11.05 | 11.07 | 3,814,343 | -0.08(-0.73%) |
Feb 11, 2005 | 10.98 | 11.19 | 10.96 | 11.16 | 6,242,145 | +0.20(+1.84%) |
Feb 10, 2005 | 10.87 | 10.98 | 10.80 | 10.95 | 5,024,721 | +0.11(+1.00%) |
Feb 09, 2005 | 10.83 | 10.89 | 10.73 | 10.85 | 5,103,859 | +0.03(+0.31%) |
Feb 08, 2005 | 10.84 | 10.88 | 10.76 | 10.81 | 6,781,476 | -0.07(-0.66%) |
Feb 07, 2005 | 10.85 | 10.93 | 10.80 | 10.88 | 5,534,240 | -0.03(-0.29%) |
Feb 04, 2005 | 10.82 | 10.94 | 10.81 | 10.92 | 3,560,668 | +0.04(+0.34%) |
Feb 03, 2005 | 10.89 | 10.95 | 10.85 | 10.88 | 5,007,918 | -0.05(-0.47%) |
Feb 02, 2005 | 11.01 | 11.05 | 10.88 | 10.93 | 4,742,860 | -0.06(-0.59%) |
Feb 01, 2005 | 11.02 | 11.06 | 10.95 | 11.00 | 5,299,536 | +0.00(+0.00%) |
Jan 31, 2005 | 10.94 | 11.07 | 10.91 | 11.00 | 6,359,768 | +0.13(+1.19%) |
Jan 28, 2005 | 10.94 | 11.03 | 10.86 | 10.87 | 7,351,161 | -0.08(-0.73%) |
Jan 27, 2005 | 10.81 | 11.01 | 10.81 | 10.95 | 5,874,099 | +0.09(+0.80%) |
Jan 26, 2005 | 11.00 | 11.00 | 10.75 | 10.86 | 9,979,519 | -0.10(-0.91%) |
Jan 25, 2005 | 10.89 | 11.13 | 10.89 | 10.96 | 12,934,185 | +0.08(+0.78%) |
Jan 24, 2005 | 11.14 | 11.16 | 10.87 | 10.87 | 14,546,757 | -0.27(-2.43%) |
Jan 21, 2005 | 11.24 | 11.40 | 11.08 | 11.14 | 8,217,343 | -0.10(-0.85%) |
Jan 20, 2005 | 11.34 | 11.34 | 11.18 | 11.24 | 12,388,892 | -0.14(-1.22%) |
Jan 19, 2005 | 11.46 | 11.49 | 11.37 | 11.38 | 4,414,925 | -0.10(-0.84%) |
Jan 18, 2005 | 11.39 | 11.48 | 11.33 | 11.48 | 7,506,727 | +0.07(+0.58%) |
Jan 14, 2005 | 11.39 | 11.52 | 11.34 | 11.41 | 9,750,236 | -0.03(-0.24%) |
Jan 13, 2005 | 11.75 | 11.78 | 11.43 | 11.44 | 9,303,594 | -0.36(-3.08%) |
Jan 12, 2005 | 11.85 | 11.85 | 11.65 | 11.80 | 9,167,541 | -0.07(-0.59%) |
Jan 11, 2005 | 11.88 | 11.97 | 11.83 | 11.87 | 5,765,149 | -0.08(-0.71%) |
Jan 10, 2005 | 11.91 | 12.03 | 11.79 | 11.95 | 7,306,714 | +0.00(+0.00%) |
Jan 07, 2005 | 12.09 | 12.18 | 11.95 | 11.95 | 5,417,701 | -0.15(-1.22%) |
Jan 06, 2005 | 11.99 | 12.15 | 11.95 | 12.10 | 7,661,209 | +0.07(+0.61%) |
Jan 05, 2005 | 12.08 | 12.23 | 12.03 | 12.03 | 7,518,110 | -0.11(-0.91%) |
Jan 04, 2005 | 12.34 | 12.34 | 12.10 | 12.14 | 10,987,715 | -0.30(-2.43%) |
Jan 03, 2005 | 12.40 | 12.45 | 12.31 | 12.44 | 10,536,737 | +0.04(+0.28%) |
Dec 31, 2004 | 12.35 | 12.49 | 12.35 | 12.41 | 5,664,871 | +0.01(+0.12%) |
Dec 30, 2004 | 12.33 | 12.46 | 12.29 | 12.39 | 4,980,274 | +0.06(+0.49%) |
Dec 29, 2004 | 12.28 | 12.37 | 12.28 | 12.33 | 3,329,216 | +0.00(+0.02%) |
Dec 28, 2004 | 12.27 | 12.35 | 12.23 | 12.33 | 3,099,933 | +0.11(+0.89%) |
Dec 27, 2004 | 12.34 | 12.41 | 12.21 | 12.22 | 5,361,328 | -0.10(-0.84%) |
Dec 23, 2004 | 12.25 | 12.38 | 12.21 | 12.32 | 7,655,246 | +0.10(+0.85%) |
Dec 22, 2004 | 12.19 | 12.27 | 12.10 | 12.22 | 10,899,905 | +0.11(+0.87%) |
Dec 21, 2004 | 12.22 | 12.28 | 12.00 | 12.12 | 26,025,020 | +0.63(+5.49%) |
Dec 20, 2004 | 11.52 | 11.57 | 11.45 | 11.48 | 5,239,369 | -0.03(-0.29%) |
Dec 17, 2004 | 11.34 | 11.54 | 11.34 | 11.52 | 6,309,358 | +0.06(+0.50%) |
Dec 16, 2004 | 11.61 | 11.61 | 11.40 | 11.46 | 7,179,334 | -0.18(-1.52%) |
Dec 15, 2004 | 11.60 | 11.71 | 11.58 | 11.64 | 5,240,453 | -0.01(-0.05%) |
Dec 14, 2004 | 11.49 | 11.70 | 11.43 | 11.64 | 6,690,413 | +0.19(+1.63%) |
Dec 13, 2004 | 11.34 | 11.48 | 11.28 | 11.46 | 6,149,998 | +0.12(+1.04%) |
Dec 10, 2004 | 11.77 | 11.77 | 11.31 | 11.34 | 6,323,993 | -0.15(-1.27%) |
Dec 09, 2004 | 11.41 | 11.50 | 11.37 | 11.48 | 8,170,186 | -0.15(-1.25%) |
Dec 08, 2004 | 11.62 | 11.69 | 11.60 | 11.63 | 3,342,767 | -0.01(-0.05%) |
Dec 07, 2004 | 11.67 | 11.69 | 11.59 | 11.64 | 3,942,807 | -0.05(-0.44%) |
Dec 06, 2004 | 11.67 | 11.71 | 11.60 | 11.69 | 4,624,153 | -0.08(-0.72%) |
Dec 03, 2004 | 11.81 | 11.85 | 11.72 | 11.77 | 5,342,357 | -0.08(-0.68%) |
Dec 02, 2004 | 11.96 | 11.96 | 11.80 | 11.85 | 4,447,989 | -0.10(-0.86%) |
Dec 01, 2004 | 11.71 | 11.96 | 11.65 | 11.96 | 5,956,490 | +0.25(+2.16%) |
Nov 30, 2004 | 11.63 | 11.74 | 11.62 | 11.70 | 4,152,577 | +0.05(+0.44%) |
Nov 29, 2004 | 11.73 | 11.74 | 11.60 | 11.65 | 3,508,090 | -0.05(-0.39%) |
Nov 26, 2004 | 11.68 | 11.74 | 11.65 | 11.70 | 1,706,887 | -0.02(-0.16%) |
Nov 24, 2004 | 11.66 | 11.76 | 11.66 | 11.72 | 4,632,825 | -0.01(-0.08%) |
Nov 23, 2004 | 11.71 | 11.76 | 11.63 | 11.73 | 5,534,240 | +0.02(+0.17%) |
Nov 22, 2004 | 11.56 | 11.77 | 11.55 | 11.71 | 5,755,934 | +0.06(+0.54%) |
Nov 19, 2004 | 11.68 | 11.72 | 11.62 | 11.64 | 3,402,392 | -0.04(-0.30%) |
Nov 18, 2004 | 11.71 | 11.73 | 11.65 | 11.68 | 5,383,552 | -0.02(-0.14%) |
Nov 17, 2004 | 11.79 | 11.86 | 11.69 | 11.69 | 5,652,947 | -0.11(-0.95%) |
Nov 16, 2004 | 11.85 | 11.90 | 11.80 | 11.81 | 4,309,227 | -0.09(-0.73%) |
Nov 15, 2004 | 11.91 | 12.00 | 11.87 | 11.89 | 3,975,329 | -0.04(-0.34%) |
Nov 12, 2004 | 11.81 | 11.94 | 11.73 | 11.93 | 3,869,631 | +0.12(+1.00%) |
Nov 11, 2004 | 11.79 | 11.83 | 11.72 | 11.82 | 7,357,124 | +0.02(+0.17%) |
Nov 10, 2004 | 11.99 | 11.99 | 11.80 | 11.80 | 5,522,857 | -0.15(-1.25%) |
Nov 09, 2004 | 11.95 | 12.00 | 11.91 | 11.95 | 4,288,629 | -0.00(-0.02%) |
Nov 08, 2004 | 12.00 | 12.00 | 11.89 | 11.95 | 4,988,946 | -0.04(-0.29%) |
Nov 05, 2004 | 12.05 | 12.05 | 11.92 | 11.98 | 5,953,779 | -0.08(-0.69%) |
Nov 04, 2004 | 11.75 | 12.10 | 11.72 | 12.07 | 12,937,979 | +0.29(+2.49%) |
Nov 03, 2004 | 11.59 | 11.78 | 11.58 | 11.77 | 5,654,573 | +0.18(+1.56%) |
Nov 02, 2004 | 11.59 | 11.64 | 11.54 | 11.59 | 4,467,503 | -0.00(-0.02%) |
Nov 01, 2004 | 11.64 | 11.65 | 11.56 | 11.59 | 5,385,178 | -0.02(-0.21%) |
Oct 29, 2004 | 11.56 | 11.63 | 11.52 | 11.62 | 4,813,325 | +0.06(+0.54%) |
Oct 28, 2004 | 11.57 | 11.60 | 11.50 | 11.55 | 4,919,023 | -0.11(-0.98%) |
Oct 27, 2004 | 11.44 | 11.75 | 11.41 | 11.67 | 7,824,905 | +0.19(+1.66%) |
Oct 26, 2004 | 11.28 | 11.48 | 11.24 | 11.48 | 5,270,266 | +0.18(+1.58%) |
Oct 25, 2004 | 11.26 | 11.32 | 11.20 | 11.30 | 6,294,723 | +0.05(+0.41%) |
Oct 22, 2004 | 11.33 | 11.36 | 11.21 | 11.25 | 7,344,115 | +0.00(+0.00%) |
Oct 21, 2004 | 11.01 | 11.32 | 11.01 | 11.25 | 10,936,764 | +0.06(+0.53%) |
Oct 20, 2004 | 11.19 | 11.23 | 11.14 | 11.19 | 5,379,758 | -0.00(-0.03%) |
Oct 19, 2004 | 11.26 | 11.30 | 11.18 | 11.20 | 5,723,954 | -0.07(-0.61%) |
Oct 18, 2004 | 11.16 | 11.27 | 11.10 | 11.27 | 4,314,105 | +0.11(+0.96%) |
Oct 15, 2004 | 11.13 | 11.22 | 11.10 | 11.16 | 4,181,847 | +0.04(+0.33%) |
Oct 14, 2004 | 11.13 | 11.18 | 11.10 | 11.12 | 4,839,885 | -0.01(-0.07%) |
Oct 13, 2004 | 11.36 | 11.39 | 11.13 | 11.13 | 9,523,662 | -0.22(-1.92%) |
Oct 12, 2004 | 11.41 | 11.41 | 11.33 | 11.35 | 6,895,847 | -0.08(-0.66%) |
Oct 11, 2004 | 11.38 | 11.45 | 11.38 | 11.42 | 3,045,187 | +0.02(+0.18%) |
Oct 08, 2004 | 11.32 | 11.45 | 11.32 | 11.40 | 7,244,921 | +0.09(+0.80%) |
Oct 07, 2004 | 11.24 | 11.35 | 11.22 | 11.31 | 6,215,585 | -0.05(-0.41%) |
Oct 06, 2004 | 11.02 | 11.36 | 11.01 | 11.36 | 11,501,570 | +0.37(+3.39%) |
Oct 05, 2004 | 11.03 | 11.05 | 10.95 | 10.99 | 3,800,250 | -0.07(-0.60%) |
Oct 04, 2004 | 11.03 | 11.11 | 11.00 | 11.05 | 6,154,877 | +0.08(+0.71%) |
Oct 01, 2004 | 10.84 | 10.99 | 10.83 | 10.98 | 6,097,420 | +0.16(+1.52%) |
Sep 30, 2004 | 10.83 | 10.85 | 10.76 | 10.81 | 5,062,122 | -0.04(-0.37%) |
Sep 29, 2004 | 10.80 | 10.85 | 10.77 | 10.85 | 2,736,223 | +0.05(+0.50%) |
Sep 28, 2004 | 10.82 | 10.83 | 10.72 | 10.80 | 5,585,733 | -0.04(-0.34%) |
Sep 27, 2004 | 10.92 | 10.92 | 10.81 | 10.84 | 5,168,362 | -0.09(-0.79%) |
Sep 24, 2004 | 10.77 | 10.99 | 10.75 | 10.92 | 6,077,365 | +0.17(+1.58%) |
Sep 23, 2004 | 10.76 | 10.82 | 10.73 | 10.75 | 4,627,405 | +0.03(+0.31%) |
Sep 22, 2004 | 10.80 | 10.81 | 10.67 | 10.72 | 4,910,892 | -0.11(-1.04%) |
Sep 21, 2004 | 10.82 | 10.88 | 10.80 | 10.83 | 3,830,062 | +0.04(+0.33%) |
Sep 20, 2004 | 10.92 | 10.94 | 10.78 | 10.80 | 3,623,002 | -0.14(-1.25%) |
Sep 17, 2004 | 10.88 | 10.93 | 10.79 | 10.93 | 5,188,959 | +0.08(+0.70%) |
Sep 16, 2004 | 10.85 | 10.89 | 10.81 | 10.86 | 3,873,967 | +0.01(+0.07%) |
Sep 15, 2004 | 10.82 | 10.89 | 10.78 | 10.85 | 4,662,095 | +0.04(+0.32%) |
Sep 14, 2004 | 10.81 | 10.84 | 10.78 | 10.81 | 4,161,791 | +0.00(+0.03%) |
Sep 13, 2004 | 10.86 | 10.86 | 10.78 | 10.81 | 5,646,442 | -0.06(-0.53%) |
Sep 10, 2004 | 10.77 | 10.87 | 10.70 | 10.87 | 4,150,950 | +0.10(+0.92%) |
Sep 09, 2004 | 10.80 | 10.85 | 10.73 | 10.77 | 5,324,470 | -0.03(-0.31%) |
Sep 08, 2004 | 10.59 | 10.85 | 10.59 | 10.80 | 9,291,669 | +0.24(+2.24%) |
Sep 07, 2004 | 10.56 | 10.59 | 10.44 | 10.57 | 6,194,988 | +0.01(+0.05%) |
Sep 03, 2004 | 10.58 | 10.61 | 10.51 | 10.56 | 3,730,869 | -0.08(-0.75%) |
Sep 02, 2004 | 10.55 | 10.64 | 10.48 | 10.64 | 4,307,601 | +0.13(+1.19%) |