Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 12.39 | 12.67 | 12.27 | 12.67 | 1,280,782 | +0.31(+2.51%) |
Aug 30, 2005 | 12.40 | 12.44 | 12.28 | 12.36 | 403,180 | -0.04(-0.31%) |
Aug 29, 2005 | 12.41 | 12.52 | 12.33 | 12.40 | 252,354 | -0.01(-0.10%) |
Aug 26, 2005 | 12.73 | 12.74 | 12.41 | 12.41 | 133,363 | -0.32(-2.49%) |
Aug 25, 2005 | 12.72 | 12.77 | 12.62 | 12.73 | 206,303 | +0.08(+0.67%) |
Aug 24, 2005 | 12.75 | 12.85 | 12.53 | 12.64 | 129,190 | -0.10(-0.76%) |
Aug 23, 2005 | 12.75 | 12.85 | 12.69 | 12.74 | 125,945 | -0.04(-0.30%) |
Aug 22, 2005 | 12.73 | 12.86 | 12.68 | 12.78 | 199,504 | +0.11(+0.87%) |
Aug 19, 2005 | 12.72 | 12.79 | 12.66 | 12.67 | 136,299 | -0.08(-0.66%) |
Aug 18, 2005 | 12.88 | 12.92 | 12.69 | 12.75 | 304,433 | -0.19(-1.50%) |
Aug 17, 2005 | 12.75 | 13.00 | 12.74 | 12.95 | 174,469 | +0.17(+1.37%) |
Aug 16, 2005 | 13.02 | 13.07 | 12.77 | 12.77 | 189,459 | -0.31(-2.37%) |
Aug 15, 2005 | 12.76 | 13.10 | 12.76 | 13.08 | 275,226 | +0.27(+2.12%) |
Aug 12, 2005 | 12.85 | 12.99 | 12.62 | 12.81 | 215,575 | -0.10(-0.75%) |
Aug 11, 2005 | 12.75 | 12.93 | 12.69 | 12.91 | 133,208 | +0.16(+1.22%) |
Aug 10, 2005 | 12.75 | 12.84 | 12.61 | 12.75 | 374,128 | +0.06(+0.46%) |
Aug 09, 2005 | 12.65 | 12.75 | 12.59 | 12.70 | 219,129 | +0.10(+0.82%) |
Aug 08, 2005 | 12.67 | 12.70 | 12.39 | 12.59 | 278,934 | -0.03(-0.20%) |
Aug 05, 2005 | 12.59 | 12.68 | 12.55 | 12.62 | 461,903 | +0.08(+0.67%) |
Aug 04, 2005 | 12.68 | 12.68 | 12.39 | 12.53 | 384,791 | -0.03(-0.26%) |
Aug 03, 2005 | 12.78 | 12.82 | 12.52 | 12.57 | 260,081 | -0.25(-1.92%) |
Aug 02, 2005 | 12.86 | 12.87 | 12.74 | 12.81 | 302,578 | -0.05(-0.35%) |
Aug 01, 2005 | 12.90 | 13.00 | 12.79 | 12.86 | 271,980 | -0.07(-0.55%) |
Jul 29, 2005 | 12.85 | 12.94 | 12.78 | 12.93 | 264,563 | +0.08(+0.60%) |
Jul 28, 2005 | 12.78 | 12.94 | 12.75 | 12.85 | 248,491 | +0.07(+0.56%) |
Jul 27, 2005 | 12.85 | 12.87 | 12.77 | 12.78 | 247,409 | -0.06(-0.50%) |
Jul 26, 2005 | 12.83 | 12.86 | 12.72 | 12.85 | 217,584 | +0.07(+0.56%) |
Jul 25, 2005 | 12.76 | 12.83 | 12.73 | 12.77 | 307,987 | -0.05(-0.40%) |
Jul 22, 2005 | 12.59 | 12.83 | 12.56 | 12.83 | 496,364 | +0.27(+2.17%) |
Jul 21, 2005 | 12.64 | 12.67 | 12.51 | 12.55 | 325,604 | -0.10(-0.77%) |
Jul 20, 2005 | 12.68 | 12.73 | 12.61 | 12.65 | 341,057 | -0.05(-0.41%) |
Jul 19, 2005 | 12.64 | 12.76 | 12.57 | 12.70 | 243,546 | +0.16(+1.29%) |
Jul 18, 2005 | 12.73 | 12.80 | 12.52 | 12.54 | 210,630 | -0.23(-1.77%) |
Jul 15, 2005 | 12.70 | 12.84 | 12.70 | 12.77 | 449,695 | +0.03(+0.20%) |
Jul 14, 2005 | 12.85 | 12.94 | 12.70 | 12.74 | 317,723 | -0.08(-0.61%) |
Jul 13, 2005 | 12.68 | 12.85 | 12.68 | 12.82 | 420,643 | +0.08(+0.66%) |
Jul 12, 2005 | 12.72 | 12.81 | 12.68 | 12.73 | 369,492 | -0.01(-0.10%) |
Jul 11, 2005 | 12.62 | 12.83 | 12.61 | 12.75 | 211,866 | +0.14(+1.13%) |
Jul 08, 2005 | 12.46 | 12.62 | 12.36 | 12.61 | 310,459 | +0.10(+0.78%) |
Jul 07, 2005 | 12.33 | 12.55 | 12.23 | 12.51 | 206,921 | +0.01(+0.10%) |
Jul 06, 2005 | 12.67 | 12.67 | 12.39 | 12.50 | 559,106 | -0.17(-1.38%) |
Jul 05, 2005 | 12.40 | 12.67 | 12.37 | 12.67 | 315,559 | +0.27(+2.19%) |
Jul 01, 2005 | 12.28 | 12.42 | 12.24 | 12.40 | 229,792 | +0.22(+1.81%) |
Jun 30, 2005 | 12.23 | 12.29 | 12.15 | 12.18 | 255,445 | -0.05(-0.42%) |
Jun 29, 2005 | 12.00 | 12.29 | 12.00 | 12.23 | 232,883 | +0.23(+1.89%) |
Jun 28, 2005 | 11.99 | 12.04 | 11.94 | 12.00 | 285,270 | +0.08(+0.71%) |
Jun 27, 2005 | 12.15 | 12.15 | 11.85 | 11.92 | 216,039 | -0.23(-1.92%) |
Jun 24, 2005 | 11.97 | 12.15 | 11.95 | 12.15 | 317,877 | +0.19(+1.57%) |
Jun 23, 2005 | 11.95 | 11.98 | 11.77 | 11.96 | 451,240 | +0.00(+0.00%) |
Jun 22, 2005 | 12.11 | 12.15 | 11.87 | 11.96 | 173,542 | -0.08(-0.64%) |
Jun 21, 2005 | 12.04 | 12.15 | 12.01 | 12.04 | 231,801 | -0.03(-0.21%) |
Jun 20, 2005 | 11.94 | 12.11 | 11.91 | 12.07 | 197,958 | +0.03(+0.27%) |
Jun 17, 2005 | 12.17 | 12.20 | 12.04 | 12.04 | 664,189 | -0.06(-0.54%) |
Jun 16, 2005 | 11.95 | 12.13 | 11.93 | 12.10 | 462,985 | +0.13(+1.08%) |
Jun 15, 2005 | 11.96 | 12.00 | 11.82 | 11.97 | 322,204 | +0.08(+0.65%) |
Jun 14, 2005 | 11.52 | 11.93 | 11.51 | 11.89 | 178,641 | +0.33(+2.85%) |
Jun 13, 2005 | 11.62 | 11.74 | 11.45 | 11.56 | 247,409 | -0.09(-0.78%) |
Jun 10, 2005 | 11.65 | 11.71 | 11.57 | 11.65 | 399,162 | -0.01(-0.05%) |
Jun 09, 2005 | 11.65 | 11.71 | 11.52 | 11.66 | 383,400 | -0.03(-0.28%) |
Jun 08, 2005 | 11.81 | 11.89 | 11.67 | 11.69 | 174,005 | -0.06(-0.55%) |
Jun 07, 2005 | 11.81 | 11.94 | 11.74 | 11.76 | 335,803 | -0.05(-0.44%) |
Jun 06, 2005 | 11.74 | 11.81 | 11.68 | 11.81 | 168,751 | +0.10(+0.83%) |
Jun 03, 2005 | 11.77 | 11.82 | 11.71 | 11.71 | 240,146 | -0.12(-0.98%) |
Jun 02, 2005 | 11.78 | 11.92 | 11.69 | 11.83 | 229,174 | +0.01(+0.05%) |
Jun 01, 2005 | 11.71 | 11.98 | 11.63 | 11.82 | 208,312 | +0.05(+0.38%) |
May 31, 2005 | 11.87 | 11.93 | 11.73 | 11.78 | 153,916 | -0.05(-0.38%) |
May 27, 2005 | 11.85 | 11.90 | 11.69 | 11.82 | 117,600 | -0.06(-0.49%) |
May 26, 2005 | 11.69 | 11.89 | 11.69 | 11.88 | 117,446 | +0.22(+1.89%) |
May 25, 2005 | 11.68 | 11.76 | 11.64 | 11.66 | 196,258 | -0.06(-0.50%) |
May 24, 2005 | 11.69 | 11.78 | 11.69 | 11.72 | 113,119 | +0.00(+0.00%) |
May 23, 2005 | 11.54 | 11.87 | 11.54 | 11.72 | 300,878 | +0.25(+2.14%) |
May 20, 2005 | 11.49 | 11.58 | 11.45 | 11.47 | 155,152 | -0.01(-0.06%) |
May 19, 2005 | 11.42 | 11.55 | 11.42 | 11.48 | 276,462 | +0.06(+0.57%) |
May 18, 2005 | 11.13 | 11.49 | 11.13 | 11.41 | 414,616 | +0.37(+3.34%) |
May 17, 2005 | 10.92 | 11.05 | 10.81 | 11.05 | 226,856 | +0.12(+1.13%) |
May 16, 2005 | 10.70 | 10.92 | 10.70 | 10.92 | 161,179 | +0.26(+2.43%) |
May 13, 2005 | 10.77 | 10.86 | 10.53 | 10.66 | 225,774 | -0.08(-0.72%) |
May 12, 2005 | 10.88 | 10.92 | 10.65 | 10.74 | 260,236 | -0.14(-1.25%) |
May 11, 2005 | 10.81 | 10.93 | 10.61 | 10.88 | 298,560 | +0.10(+0.90%) |
May 10, 2005 | 10.65 | 10.95 | 10.64 | 10.78 | 347,084 | +0.14(+1.28%) |
May 09, 2005 | 10.87 | 10.90 | 10.64 | 10.64 | 239,992 | -0.27(-2.49%) |
May 06, 2005 | 10.99 | 10.99 | 10.87 | 10.92 | 184,359 | +0.02(+0.18%) |
May 05, 2005 | 11.07 | 11.07 | 10.81 | 10.90 | 409,516 | -0.17(-1.52%) |
May 04, 2005 | 10.97 | 11.14 | 10.97 | 11.07 | 207,230 | +0.16(+1.42%) |
May 03, 2005 | 10.87 | 10.97 | 10.85 | 10.91 | 175,551 | +0.03(+0.30%) |
May 02, 2005 | 10.65 | 10.88 | 10.64 | 10.88 | 299,487 | +0.28(+2.62%) |
Apr 29, 2005 | 10.38 | 10.61 | 10.26 | 10.60 | 335,494 | +0.24(+2.31%) |
Apr 28, 2005 | 10.51 | 10.55 | 10.35 | 10.36 | 278,780 | -0.25(-2.32%) |
Apr 27, 2005 | 10.61 | 10.72 | 10.49 | 10.61 | 294,697 | +0.03(+0.24%) |
Apr 26, 2005 | 10.87 | 10.94 | 10.58 | 10.58 | 214,957 | -0.33(-3.02%) |
Apr 25, 2005 | 10.84 | 10.96 | 10.77 | 10.91 | 99,365 | +0.14(+1.26%) |
Apr 22, 2005 | 10.90 | 10.98 | 10.68 | 10.77 | 271,671 | -0.19(-1.77%) |
Apr 21, 2005 | 11.06 | 11.09 | 10.86 | 10.97 | 215,266 | +0.07(+0.65%) |
Apr 20, 2005 | 11.10 | 11.10 | 10.84 | 10.90 | 356,202 | -0.23(-2.09%) |
Apr 19, 2005 | 10.92 | 11.17 | 10.84 | 11.13 | 292,224 | +0.26(+2.38%) |
Apr 18, 2005 | 10.86 | 10.97 | 10.76 | 10.87 | 292,688 | +0.01(+0.12%) |
Apr 15, 2005 | 11.11 | 11.15 | 10.81 | 10.86 | 365,628 | -0.25(-2.21%) |
Apr 14, 2005 | 11.23 | 11.29 | 11.07 | 11.10 | 182,659 | -0.14(-1.27%) |
Apr 13, 2005 | 11.55 | 11.55 | 11.23 | 11.25 | 230,256 | -0.33(-2.85%) |
Apr 12, 2005 | 11.19 | 11.62 | 11.07 | 11.58 | 455,258 | +0.35(+3.11%) |
Apr 11, 2005 | 11.26 | 11.36 | 11.19 | 11.23 | 154,225 | -0.01(-0.11%) |
Apr 08, 2005 | 11.45 | 11.49 | 11.24 | 11.24 | 128,727 | -0.25(-2.14%) |
Apr 07, 2005 | 11.40 | 11.53 | 11.36 | 11.49 | 103,847 | +0.03(+0.28%) |
Apr 06, 2005 | 11.58 | 11.62 | 11.41 | 11.45 | 170,297 | -0.10(-0.84%) |
Apr 05, 2005 | 11.53 | 11.62 | 11.46 | 11.55 | 406,425 | +0.08(+0.73%) |
Apr 04, 2005 | 11.45 | 11.59 | 11.31 | 11.47 | 170,297 | +0.05(+0.40%) |
Apr 01, 2005 | 11.58 | 11.66 | 11.30 | 11.42 | 298,560 | -0.06(-0.51%) |
Mar 31, 2005 | 11.60 | 11.62 | 11.40 | 11.48 | 293,152 | -0.11(-0.95%) |
Mar 30, 2005 | 11.42 | 11.62 | 11.36 | 11.59 | 228,092 | +0.26(+2.28%) |
Mar 29, 2005 | 11.34 | 11.62 | 11.29 | 11.33 | 444,750 | -0.05(-0.40%) |
Mar 28, 2005 | 11.23 | 11.48 | 11.23 | 11.38 | 336,576 | +0.15(+1.33%) |
Mar 24, 2005 | 11.51 | 11.51 | 11.20 | 11.23 | 396,226 | -0.28(-2.42%) |
Mar 23, 2005 | 11.62 | 11.64 | 11.49 | 11.51 | 186,523 | -0.06(-0.50%) |
Mar 22, 2005 | 11.71 | 11.84 | 11.53 | 11.56 | 138,926 | -0.08(-0.72%) |
Mar 21, 2005 | 11.78 | 11.78 | 11.62 | 11.65 | 190,695 | -0.16(-1.32%) |
Mar 18, 2005 | 12.00 | 12.02 | 11.76 | 11.80 | 442,896 | -0.12(-1.03%) |
Mar 17, 2005 | 12.00 | 12.00 | 11.86 | 11.93 | 198,885 | +0.02(+0.16%) |
Mar 16, 2005 | 11.93 | 12.00 | 11.86 | 11.91 | 207,848 | -0.04(-0.32%) |
Mar 15, 2005 | 12.15 | 12.17 | 11.91 | 11.95 | 195,795 | -0.14(-1.12%) |
Mar 14, 2005 | 12.03 | 12.10 | 11.96 | 12.08 | 167,360 | +0.12(+0.97%) |
Mar 11, 2005 | 11.99 | 12.01 | 11.87 | 11.96 | 157,934 | +0.04(+0.33%) |
Mar 10, 2005 | 12.04 | 12.10 | 11.83 | 11.93 | 299,797 | -0.06(-0.54%) |
Mar 09, 2005 | 12.28 | 12.28 | 11.96 | 11.99 | 462,830 | -0.29(-2.37%) |
Mar 08, 2005 | 12.35 | 12.39 | 12.26 | 12.28 | 321,122 | -0.06(-0.52%) |
Mar 07, 2005 | 12.29 | 12.42 | 12.27 | 12.35 | 305,205 | +0.01(+0.05%) |
Mar 04, 2005 | 12.36 | 12.41 | 12.22 | 12.34 | 188,532 | +0.07(+0.58%) |
Mar 03, 2005 | 12.33 | 12.35 | 12.07 | 12.27 | 317,568 | -0.04(-0.32%) |
Mar 02, 2005 | 12.23 | 12.38 | 12.17 | 12.31 | 276,462 | +0.00(+0.00%) |
Mar 01, 2005 | 12.17 | 12.35 | 12.16 | 12.31 | 344,766 | +0.17(+1.39%) |
Feb 28, 2005 | 12.04 | 12.17 | 11.87 | 12.14 | 246,637 | -0.02(-0.16%) |
Feb 25, 2005 | 12.08 | 12.17 | 12.02 | 12.16 | 145,262 | +0.08(+0.64%) |
Feb 24, 2005 | 12.00 | 12.09 | 11.83 | 12.08 | 186,214 | +0.11(+0.92%) |
Feb 23, 2005 | 11.84 | 12.07 | 11.84 | 11.97 | 206,921 | +0.21(+1.82%) |
Feb 22, 2005 | 12.00 | 12.13 | 11.76 | 11.76 | 296,706 | -0.25(-2.10%) |
Feb 18, 2005 | 12.13 | 12.13 | 11.96 | 12.01 | 266,881 | -0.05(-0.38%) |
Feb 17, 2005 | 12.20 | 12.26 | 12.04 | 12.06 | 305,514 | -0.10(-0.85%) |
Feb 16, 2005 | 12.15 | 12.22 | 12.06 | 12.16 | 326,531 | +0.05(+0.43%) |
Feb 15, 2005 | 12.20 | 12.29 | 12.07 | 12.11 | 261,163 | -0.08(-0.69%) |
Feb 14, 2005 | 12.04 | 12.26 | 12.00 | 12.19 | 259,463 | +0.16(+1.34%) |
Feb 11, 2005 | 11.59 | 12.07 | 11.52 | 12.03 | 231,801 | +0.44(+3.80%) |
Feb 10, 2005 | 11.71 | 11.71 | 11.42 | 11.59 | 329,467 | -0.01(-0.11%) |
Feb 09, 2005 | 11.97 | 11.99 | 11.55 | 11.60 | 272,908 | -0.30(-2.55%) |
Feb 08, 2005 | 11.84 | 11.95 | 11.84 | 11.91 | 129,036 | +0.06(+0.55%) |
Feb 07, 2005 | 11.97 | 11.98 | 11.80 | 11.84 | 165,351 | -0.06(-0.49%) |
Feb 04, 2005 | 11.82 | 11.91 | 11.80 | 11.90 | 214,493 | +0.08(+0.71%) |
Feb 03, 2005 | 11.91 | 11.94 | 11.78 | 11.82 | 136,299 | -0.08(-0.71%) |
Feb 02, 2005 | 11.91 | 11.97 | 11.82 | 11.90 | 137,844 | -0.06(-0.49%) |
Feb 01, 2005 | 11.91 | 11.99 | 11.82 | 11.96 | 362,228 | +0.04(+0.33%) |
Jan 31, 2005 | 11.58 | 11.93 | 11.58 | 11.92 | 298,560 | +0.26(+2.22%) |
Jan 28, 2005 | 11.74 | 11.76 | 11.61 | 11.66 | 248,182 | -0.08(-0.72%) |
Jan 27, 2005 | 11.73 | 11.80 | 11.62 | 11.74 | 284,652 | +0.08(+0.72%) |
Jan 26, 2005 | 11.56 | 11.67 | 11.45 | 11.66 | 420,179 | +0.25(+2.21%) |
Jan 25, 2005 | 11.45 | 11.56 | 11.33 | 11.41 | 263,017 | -0.05(-0.40%) |
Jan 24, 2005 | 11.45 | 11.52 | 11.41 | 11.45 | 321,895 | -0.03(-0.28%) |
Jan 21, 2005 | 11.42 | 11.51 | 11.32 | 11.49 | 685,051 | +0.12(+1.02%) |
Jan 20, 2005 | 11.47 | 11.58 | 11.32 | 11.37 | 1,099,822 | -0.16(-1.40%) |
Jan 19, 2005 | 11.65 | 11.74 | 11.49 | 11.53 | 178,951 | -0.14(-1.22%) |
Jan 18, 2005 | 11.62 | 11.76 | 11.54 | 11.67 | 268,426 | +0.03(+0.22%) |
Jan 14, 2005 | 11.58 | 11.67 | 11.45 | 11.65 | 194,404 | +0.17(+1.47%) |
Jan 13, 2005 | 11.67 | 11.72 | 11.43 | 11.48 | 234,737 | -0.19(-1.61%) |
Jan 12, 2005 | 11.62 | 11.69 | 11.50 | 11.67 | 230,256 | +0.05(+0.39%) |
Jan 11, 2005 | 11.73 | 11.74 | 11.50 | 11.62 | 311,696 | -0.14(-1.16%) |
Jan 10, 2005 | 11.79 | 11.99 | 11.71 | 11.76 | 195,486 | +0.03(+0.28%) |
Jan 07, 2005 | 11.91 | 11.95 | 11.73 | 11.73 | 194,249 | -0.18(-1.52%) |
Jan 06, 2005 | 12.07 | 12.07 | 11.86 | 11.91 | 236,592 | -0.08(-0.65%) |
Jan 05, 2005 | 11.94 | 12.12 | 11.91 | 11.98 | 376,291 | -0.05(-0.43%) |
Jan 04, 2005 | 12.31 | 12.33 | 12.03 | 12.04 | 274,607 | -0.21(-1.74%) |
Jan 03, 2005 | 12.42 | 12.42 | 12.19 | 12.25 | 311,387 | -0.10(-0.79%) |
Dec 31, 2004 | 12.36 | 12.49 | 12.30 | 12.35 | 166,279 | -0.10(-0.83%) |
Dec 30, 2004 | 12.39 | 12.47 | 12.35 | 12.45 | 105,701 | +0.06(+0.47%) |
Dec 29, 2004 | 12.44 | 12.49 | 12.29 | 12.39 | 173,542 | -0.08(-0.67%) |
Dec 28, 2004 | 12.29 | 12.48 | 12.28 | 12.48 | 170,760 | +0.19(+1.53%) |
Dec 27, 2004 | 12.41 | 12.41 | 12.13 | 12.29 | 146,653 | -0.10(-0.84%) |
Dec 23, 2004 | 12.41 | 12.42 | 12.29 | 12.39 | 123,164 | +0.01(+0.05%) |
Dec 22, 2004 | 12.37 | 12.39 | 12.24 | 12.39 | 309,687 | +0.01(+0.11%) |
Dec 21, 2004 | 12.21 | 12.44 | 12.14 | 12.37 | 465,767 | +0.32(+2.68%) |
Dec 20, 2004 | 12.17 | 12.25 | 11.91 | 12.05 | 230,720 | -0.12(-0.96%) |
Dec 17, 2004 | 12.06 | 12.24 | 12.05 | 12.17 | 222,066 | +0.05(+0.37%) |
Dec 16, 2004 | 12.31 | 12.31 | 11.95 | 12.12 | 235,201 | -0.32(-2.60%) |
Dec 15, 2004 | 12.26 | 12.44 | 12.17 | 12.44 | 248,955 | +0.16(+1.26%) |
Dec 14, 2004 | 12.39 | 12.39 | 12.24 | 12.29 | 236,592 | -0.10(-0.84%) |
Dec 13, 2004 | 12.40 | 12.40 | 12.15 | 12.39 | 123,164 | +0.06(+0.47%) |
Dec 10, 2004 | 12.17 | 12.33 | 12.10 | 12.33 | 133,054 | +0.13(+1.06%) |
Dec 09, 2004 | 12.17 | 12.29 | 12.00 | 12.20 | 160,406 | -0.03(-0.26%) |
Dec 08, 2004 | 12.09 | 12.24 | 12.06 | 12.24 | 314,786 | +0.16(+1.34%) |
Dec 07, 2004 | 12.17 | 12.26 | 12.00 | 12.07 | 399,317 | -0.10(-0.80%) |
Dec 06, 2004 | 12.33 | 12.33 | 12.00 | 12.17 | 278,934 | -0.19(-1.52%) |
Dec 03, 2004 | 12.37 | 12.41 | 12.22 | 12.36 | 116,673 | -0.01(-0.10%) |
Dec 02, 2004 | 12.42 | 12.46 | 12.16 | 12.37 | 272,908 | -0.10(-0.83%) |
Dec 01, 2004 | 12.29 | 12.48 | 12.27 | 12.48 | 317,723 | +0.18(+1.47%) |
Nov 30, 2004 | 12.36 | 12.39 | 12.15 | 12.29 | 219,439 | -0.12(-0.94%) |
Nov 29, 2004 | 12.42 | 12.49 | 12.22 | 12.41 | 278,007 | +0.01(+0.05%) |
Nov 26, 2004 | 12.43 | 12.44 | 12.40 | 12.40 | 23,180 | -0.02(-0.16%) |
Nov 24, 2004 | 12.26 | 12.44 | 12.22 | 12.42 | 184,668 | +0.23(+1.86%) |
Nov 23, 2004 | 12.19 | 12.28 | 11.95 | 12.20 | 219,593 | +0.02(+0.16%) |
Nov 22, 2004 | 11.93 | 12.19 | 11.91 | 12.18 | 223,302 | +0.19(+1.57%) |
Nov 19, 2004 | 12.10 | 12.13 | 11.96 | 11.99 | 87,002 | -0.20(-1.65%) |
Nov 18, 2004 | 12.23 | 12.23 | 12.05 | 12.19 | 74,176 | -0.01(-0.11%) |
Nov 17, 2004 | 12.20 | 12.29 | 12.05 | 12.20 | 222,220 | +0.12(+1.02%) |
Nov 16, 2004 | 12.20 | 12.25 | 12.08 | 12.08 | 193,631 | -0.16(-1.32%) |
Nov 15, 2004 | 12.16 | 12.24 | 12.02 | 12.24 | 95,656 | +0.08(+0.69%) |
Nov 12, 2004 | 12.13 | 12.17 | 11.93 | 12.16 | 187,295 | -0.07(-0.58%) |
Nov 11, 2004 | 11.95 | 12.23 | 11.95 | 12.23 | 109,719 | +0.28(+2.38%) |
Nov 10, 2004 | 11.90 | 12.07 | 11.84 | 11.95 | 184,977 | +0.11(+0.93%) |
Nov 09, 2004 | 11.73 | 11.89 | 11.64 | 11.84 | 135,063 | +0.11(+0.94%) |
Nov 08, 2004 | 11.64 | 11.82 | 11.61 | 11.73 | 352,647 | +0.08(+0.72%) |
Nov 05, 2004 | 11.62 | 11.64 | 11.47 | 11.64 | 259,927 | +0.06(+0.50%) |
Nov 04, 2004 | 11.49 | 11.60 | 11.37 | 11.58 | 202,285 | +0.19(+1.71%) |
Nov 03, 2004 | 11.26 | 11.43 | 11.25 | 11.39 | 157,625 | +0.21(+1.85%) |
Nov 02, 2004 | 11.11 | 11.27 | 11.07 | 11.18 | 205,840 | +0.11(+0.99%) |
Nov 01, 2004 | 11.03 | 11.23 | 10.87 | 11.07 | 262,399 | +0.07(+0.65%) |
Oct 29, 2004 | 11.13 | 11.18 | 11.00 | 11.00 | 149,898 | -0.13(-1.16%) |
Oct 28, 2004 | 11.13 | 11.28 | 11.02 | 11.13 | 228,247 | +0.00(+0.00%) |
Oct 27, 2004 | 10.87 | 11.13 | 10.70 | 11.13 | 233,038 | +0.29(+2.69%) |
Oct 26, 2004 | 10.63 | 10.87 | 10.49 | 10.84 | 281,407 | +0.29(+2.76%) |
Oct 25, 2004 | 10.48 | 10.65 | 10.39 | 10.55 | 258,227 | +0.01(+0.06%) |
Oct 22, 2004 | 10.59 | 10.70 | 10.41 | 10.54 | 218,048 | -0.05(-0.49%) |
Oct 21, 2004 | 10.61 | 10.63 | 10.46 | 10.59 | 291,606 | +0.01(+0.12%) |
Oct 20, 2004 | 10.53 | 10.66 | 10.36 | 10.58 | 841,904 | -0.14(-1.27%) |
Oct 19, 2004 | 10.90 | 10.92 | 10.66 | 10.72 | 323,595 | -0.15(-1.37%) |
Oct 18, 2004 | 11.02 | 11.03 | 10.75 | 10.86 | 244,319 | -0.22(-1.98%) |
Oct 15, 2004 | 10.92 | 11.09 | 10.58 | 11.08 | 256,990 | +0.17(+1.54%) |
Oct 14, 2004 | 11.19 | 11.25 | 10.86 | 10.92 | 246,791 | -0.31(-2.77%) |
Oct 13, 2004 | 11.26 | 11.30 | 11.11 | 11.23 | 244,010 | +0.04(+0.35%) |
Oct 12, 2004 | 11.08 | 11.23 | 11.01 | 11.19 | 289,906 | +0.08(+0.70%) |
Oct 11, 2004 | 11.07 | 11.16 | 11.07 | 11.11 | 108,328 | +0.01(+0.12%) |
Oct 08, 2004 | 11.18 | 11.35 | 11.09 | 11.10 | 265,799 | -0.14(-1.27%) |
Oct 07, 2004 | 11.42 | 11.47 | 11.22 | 11.24 | 452,013 | -0.27(-2.36%) |
Oct 06, 2004 | 11.47 | 11.54 | 11.45 | 11.51 | 193,786 | +0.04(+0.34%) |
Oct 05, 2004 | 11.53 | 11.53 | 11.43 | 11.47 | 292,842 | -0.06(-0.50%) |
Oct 04, 2004 | 11.60 | 11.65 | 11.52 | 11.53 | 285,579 | -0.06(-0.50%) |
Oct 01, 2004 | 11.38 | 11.64 | 11.28 | 11.59 | 514,909 | +0.21(+1.88%) |
Sep 30, 2004 | 11.19 | 11.38 | 11.19 | 11.38 | 379,073 | +0.12(+1.09%) |
Sep 29, 2004 | 11.24 | 11.31 | 11.23 | 11.25 | 295,160 | +0.01(+0.06%) |
Sep 28, 2004 | 11.02 | 11.36 | 11.02 | 11.25 | 521,245 | +0.23(+2.06%) |
Sep 27, 2004 | 11.00 | 11.12 | 10.85 | 11.02 | 248,646 | +0.00(+0.00%) |
Sep 24, 2004 | 11.00 | 11.08 | 10.95 | 11.02 | 193,477 | +0.07(+0.65%) |
Sep 23, 2004 | 10.89 | 11.01 | 10.85 | 10.95 | 167,824 | +0.06(+0.59%) |
Sep 22, 2004 | 11.03 | 11.03 | 10.86 | 10.88 | 210,476 | -0.28(-2.49%) |
Sep 21, 2004 | 11.07 | 11.20 | 11.01 | 11.16 | 218,666 | +0.12(+1.11%) |
Sep 20, 2004 | 11.03 | 11.08 | 10.97 | 11.04 | 167,824 | +0.03(+0.29%) |
Sep 17, 2004 | 11.03 | 11.03 | 10.91 | 11.01 | 370,110 | -0.03(-0.23%) |
Sep 16, 2004 | 11.03 | 11.14 | 11.00 | 11.03 | 422,188 | +0.01(+0.12%) |
Sep 15, 2004 | 10.97 | 11.09 | 10.94 | 11.02 | 589,549 | -0.01(-0.12%) |
Sep 14, 2004 | 10.97 | 11.03 | 10.92 | 11.03 | 143,408 | +0.03(+0.29%) |
Sep 13, 2004 | 11.03 | 11.06 | 10.97 | 11.00 | 275,226 | +0.00(+0.00%) |
Sep 10, 2004 | 11.12 | 11.12 | 10.97 | 11.00 | 234,892 | -0.12(-1.05%) |
Sep 09, 2004 | 11.13 | 11.18 | 11.05 | 11.12 | 305,205 | +0.05(+0.47%) |
Sep 08, 2004 | 11.23 | 11.23 | 10.98 | 11.07 | 206,612 | -0.16(-1.38%) |
Sep 07, 2004 | 11.10 | 11.26 | 11.07 | 11.22 | 264,408 | +0.25(+2.24%) |
Sep 03, 2004 | 11.13 | 11.13 | 10.95 | 10.97 | 345,848 | -0.13(-1.17%) |
Sep 02, 2004 | 10.89 | 11.13 | 10.84 | 11.10 | 364,856 | +0.23(+2.14%) |