Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 18.33 | 18.36 | 18.16 | 18.28 | 1,697,178 | -0.07(-0.39%) |
Sep 29, 2005 | 18.31 | 18.43 | 18.01 | 18.35 | 2,991,439 | +0.10(+0.57%) |
Sep 28, 2005 | 17.91 | 18.37 | 17.91 | 18.24 | 3,753,154 | +0.47(+2.65%) |
Sep 27, 2005 | 17.83 | 17.96 | 17.62 | 17.77 | 3,824,987 | -0.22(-1.22%) |
Sep 26, 2005 | 17.81 | 18.03 | 17.66 | 17.99 | 2,638,475 | +0.11(+0.61%) |
Sep 23, 2005 | 17.88 | 17.90 | 17.64 | 17.88 | 2,178,674 | +0.25(+1.43%) |
Sep 22, 2005 | 17.74 | 17.74 | 17.35 | 17.63 | 2,547,682 | -0.12(-0.65%) |
Sep 21, 2005 | 17.22 | 17.83 | 17.18 | 17.74 | 2,468,557 | +0.73(+4.29%) |
Sep 20, 2005 | 17.18 | 17.24 | 17.00 | 17.01 | 1,756,795 | -0.03(-0.16%) |
Sep 19, 2005 | 16.87 | 17.12 | 16.84 | 17.04 | 1,585,601 | +0.12(+0.71%) |
Sep 16, 2005 | 16.79 | 16.92 | 16.70 | 16.92 | 1,907,388 | +0.29(+1.75%) |
Sep 15, 2005 | 16.51 | 16.71 | 16.51 | 16.63 | 194,348 | +0.36(+2.23%) |
Sep 14, 2005 | 16.22 | 16.27 | 16.13 | 16.27 | 1,713,222 | +0.15(+0.95%) |
Sep 13, 2005 | 16.41 | 16.43 | 16.09 | 16.11 | 1,543,121 | -0.30(-1.84%) |
Sep 12, 2005 | 16.48 | 16.55 | 16.32 | 16.42 | 2,369,924 | -0.08(-0.47%) |
Sep 09, 2005 | 16.17 | 16.54 | 15.64 | 16.49 | 920,695 | +0.35(+2.18%) |
Sep 08, 2005 | 16.09 | 16.20 | 16.06 | 16.14 | 1,111,944 | +0.06(+0.37%) |
Sep 07, 2005 | 16.07 | 16.18 | 16.02 | 16.08 | 1,711,034 | -0.04(-0.27%) |
Sep 06, 2005 | 15.96 | 16.13 | 15.83 | 16.13 | 2,484,600 | +0.36(+2.26%) |
Sep 02, 2005 | 15.63 | 15.80 | 15.58 | 15.77 | 3,403,837 | +0.30(+1.95%) |
Sep 01, 2005 | 15.40 | 15.63 | 15.08 | 15.47 | 2,278,401 | +0.06(+0.39%) |
Aug 31, 2005 | 15.14 | 15.43 | 15.14 | 15.41 | 2,584,145 | +0.42(+2.82%) |
Aug 30, 2005 | 15.00 | 15.05 | 14.85 | 14.98 | 1,301,370 | +0.12(+0.77%) |
Aug 29, 2005 | 14.62 | 14.93 | 14.58 | 14.87 | 1,282,409 | +0.24(+1.65%) |
Aug 26, 2005 | 14.81 | 14.83 | 14.47 | 14.63 | 2,591,802 | -0.20(-1.37%) |
Aug 25, 2005 | 14.79 | 14.86 | 14.43 | 14.83 | 1,363,175 | +0.51(+3.56%) |
Aug 24, 2005 | 14.32 | 14.52 | 14.28 | 14.32 | 2,731,821 | -0.18(-1.25%) |
Aug 23, 2005 | 14.64 | 14.66 | 14.39 | 14.50 | 1,228,991 | -0.32(-2.15%) |
Aug 22, 2005 | 14.53 | 14.88 | 14.53 | 14.82 | 1,881,499 | +0.65(+4.57%) |
Aug 19, 2005 | 14.68 | 14.76 | 13.77 | 14.17 | 4,356,802 | -0.46(-3.11%) |
Aug 18, 2005 | 14.97 | 15.00 | 14.58 | 14.63 | 1,857,251 | -0.37(-2.49%) |
Aug 17, 2005 | 15.07 | 15.07 | 14.94 | 15.00 | 1,095,900 | +0.11(+0.74%) |
Aug 16, 2005 | 15.45 | 15.45 | 14.85 | 14.89 | 2,744,036 | -0.31(-2.06%) |
Aug 15, 2005 | 15.09 | 15.31 | 14.95 | 15.20 | 814,040 | +0.38(+2.59%) |
Aug 12, 2005 | 14.43 | 14.86 | 14.32 | 14.82 | 1,825,164 | -0.03(-0.19%) |
Aug 11, 2005 | 15.40 | 15.50 | 14.68 | 14.85 | 5,270,934 | -0.54(-3.49%) |
Aug 10, 2005 | 15.48 | 15.64 | 15.31 | 15.39 | 2,447,408 | +0.13(+0.83%) |
Aug 09, 2005 | 14.84 | 15.28 | 14.81 | 15.26 | 1,455,427 | +0.50(+3.42%) |
Aug 08, 2005 | 14.84 | 14.96 | 14.26 | 14.75 | 640,475 | +0.10(+0.71%) |
Aug 05, 2005 | 14.92 | 14.92 | 14.56 | 14.65 | 787,057 | -0.02(-0.15%) |
Aug 04, 2005 | 14.88 | 14.95 | 14.65 | 14.67 | 2,046,313 | -0.13(-0.89%) |
Aug 03, 2005 | 14.97 | 15.04 | 14.75 | 14.80 | 3,186,881 | +0.15(+1.01%) |
Aug 02, 2005 | 14.43 | 14.68 | 14.40 | 14.66 | 2,388,520 | +0.43(+3.05%) |
Aug 01, 2005 | 14.04 | 14.30 | 13.96 | 14.22 | 2,001,281 | +0.31(+2.21%) |
Jul 29, 2005 | 14.10 | 14.15 | 13.89 | 13.92 | 2,871,839 | -0.01(-0.04%) |
Jul 28, 2005 | 13.66 | 14.01 | 13.66 | 13.92 | 3,160,810 | +0.36(+2.63%) |
Jul 27, 2005 | 13.33 | 13.60 | 13.14 | 13.56 | 1,555,883 | +0.29(+2.15%) |
Jul 26, 2005 | 12.89 | 13.30 | 12.89 | 13.28 | 4,173,939 | +0.31(+2.37%) |
Jul 25, 2005 | 13.24 | 13.39 | 12.97 | 12.97 | 3,704,658 | -0.77(-5.63%) |
Jul 22, 2005 | 13.94 | 13.99 | 13.67 | 13.75 | 957,340 | -0.30(-2.11%) |
Jul 21, 2005 | 14.11 | 14.14 | 13.91 | 14.04 | 1,166,274 | +0.05(+0.39%) |
Jul 20, 2005 | 13.63 | 14.03 | 13.58 | 13.99 | 788,880 | +0.19(+1.35%) |
Jul 19, 2005 | 13.60 | 13.82 | 13.60 | 13.80 | 1,670,925 | +0.03(+0.20%) |
Jul 18, 2005 | 13.65 | 13.83 | 13.63 | 13.77 | 459,800 | +0.02(+0.16%) |
Jul 15, 2005 | 13.78 | 13.87 | 13.73 | 13.75 | 892,253 | -0.24(-1.72%) |
Jul 14, 2005 | 14.16 | 14.17 | 13.91 | 13.99 | 1,372,474 | +0.00(+0.00%) |
Jul 13, 2005 | 13.99 | 14.13 | 13.95 | 13.99 | 2,508,484 | +0.07(+0.47%) |
Jul 12, 2005 | 13.74 | 13.96 | 13.74 | 13.93 | 909,391 | +0.19(+1.36%) |
Jul 11, 2005 | 13.60 | 13.77 | 13.60 | 13.74 | 2,884,419 | +0.27(+2.04%) |
Jul 08, 2005 | 13.47 | 13.56 | 13.37 | 13.47 | 1,857,069 | +0.09(+0.70%) |
Jul 07, 2005 | 13.13 | 13.38 | 13.12 | 13.37 | 919,236 | +0.09(+0.66%) |
Jul 06, 2005 | 13.24 | 13.38 | 13.15 | 13.28 | 2,505,384 | -0.10(-0.74%) |
Jul 05, 2005 | 13.42 | 13.62 | 13.31 | 13.38 | 1,016,958 | -0.27(-2.01%) |
Jul 01, 2005 | 13.69 | 13.73 | 13.63 | 13.66 | 668,916 | +0.04(+0.32%) |
Jun 30, 2005 | 13.62 | 13.70 | 13.53 | 13.61 | 498,451 | +0.02(+0.12%) |
Jun 29, 2005 | 13.69 | 13.70 | 13.52 | 13.60 | 458,159 | +0.07(+0.49%) |
Jun 28, 2005 | 13.39 | 13.60 | 13.39 | 13.53 | 678,579 | +0.07(+0.53%) |
Jun 27, 2005 | 13.00 | 13.52 | 13.00 | 13.46 | 926,529 | +0.33(+2.51%) |
Jun 24, 2005 | 13.17 | 13.24 | 13.06 | 13.13 | 2,727,263 | -0.04(-0.29%) |
Jun 23, 2005 | 13.47 | 13.53 | 13.16 | 13.17 | 3,549,508 | -0.35(-2.60%) |
Jun 22, 2005 | 13.66 | 13.66 | 13.41 | 13.52 | 2,261,810 | -0.08(-0.61%) |
Jun 21, 2005 | 13.72 | 13.79 | 13.50 | 13.60 | 2,046,131 | -0.05(-0.40%) |
Jun 20, 2005 | 13.72 | 13.73 | 13.57 | 13.66 | 1,525,619 | -0.07(-0.48%) |
Jun 17, 2005 | 13.70 | 13.82 | 13.66 | 13.72 | 1,881,864 | +0.20(+1.46%) |
Jun 16, 2005 | 13.38 | 13.54 | 13.30 | 13.53 | 1,448,499 | +0.36(+2.71%) |
Jun 15, 2005 | 12.91 | 13.21 | 12.89 | 13.17 | 2,287,152 | -0.11(-0.83%) |
Jun 14, 2005 | 12.89 | 13.28 | 12.61 | 13.28 | 2,907,026 | +0.42(+3.29%) |
Jun 13, 2005 | 12.94 | 12.98 | 12.81 | 12.86 | 454,878 | +0.08(+0.60%) |
Jun 10, 2005 | 12.51 | 12.82 | 12.51 | 12.78 | 1,036,830 | +0.26(+2.10%) |
Jun 09, 2005 | 12.41 | 12.59 | 12.35 | 12.52 | 1,990,524 | -0.20(-1.55%) |
Jun 08, 2005 | 12.94 | 13.00 | 12.68 | 12.71 | 1,369,374 | -0.07(-0.51%) |
Jun 07, 2005 | 12.83 | 13.03 | 12.76 | 12.78 | 1,780,314 | -0.30(-2.31%) |
Jun 06, 2005 | 12.99 | 13.14 | 12.80 | 13.08 | 1,057,432 | -0.41(-3.05%) |
Jun 03, 2005 | 13.66 | 13.66 | 13.38 | 13.49 | 950,048 | -0.03(-0.20%) |
Jun 02, 2005 | 13.23 | 13.61 | 13.21 | 13.52 | 2,201,282 | +0.35(+2.62%) |
Jun 01, 2005 | 12.92 | 13.25 | 12.92 | 13.17 | 1,908,118 | +0.13(+0.97%) |
May 31, 2005 | 13.35 | 13.35 | 12.89 | 13.05 | 2,452,513 | -0.05(-0.38%) |
May 27, 2005 | 12.91 | 13.13 | 12.88 | 13.10 | 1,272,929 | +0.26(+2.01%) |
May 26, 2005 | 12.70 | 12.86 | 12.70 | 12.84 | 996,903 | +0.17(+1.34%) |
May 25, 2005 | 12.73 | 12.75 | 12.62 | 12.67 | 2,313,588 | -0.02(-0.17%) |
May 24, 2005 | 12.42 | 12.69 | 12.39 | 12.69 | 1,877,853 | +0.19(+1.49%) |
May 23, 2005 | 12.50 | 12.58 | 12.46 | 12.51 | 2,029,175 | -0.03(-0.22%) |
May 20, 2005 | 12.62 | 12.62 | 12.47 | 12.53 | 636,647 | -0.15(-1.17%) |
May 19, 2005 | 12.63 | 12.68 | 12.47 | 12.68 | 1,034,460 | +0.08(+0.61%) |
May 18, 2005 | 12.42 | 12.62 | 12.38 | 12.60 | 877,121 | +0.39(+3.19%) |
May 17, 2005 | 11.80 | 12.29 | 11.80 | 12.22 | 627,348 | +0.06(+0.50%) |
May 16, 2005 | 11.83 | 12.18 | 11.83 | 12.15 | 891,342 | +0.25(+2.12%) |
May 13, 2005 | 11.95 | 12.12 | 11.79 | 11.90 | 1,596,540 | -0.22(-1.81%) |
May 12, 2005 | 12.52 | 12.52 | 12.00 | 12.12 | 1,386,330 | -0.41(-3.28%) |
May 11, 2005 | 12.42 | 12.53 | 12.18 | 12.53 | 1,317,414 | +0.03(+0.22%) |
May 10, 2005 | 12.83 | 12.83 | 12.43 | 12.51 | 940,203 | -0.43(-3.31%) |
May 09, 2005 | 12.85 | 12.93 | 12.74 | 12.93 | 1,356,794 | +0.11(+0.86%) |
May 06, 2005 | 12.86 | 12.94 | 12.73 | 12.82 | 1,141,115 | +0.15(+1.21%) |
May 05, 2005 | 12.70 | 12.83 | 12.48 | 12.67 | 1,623,705 | -0.01(-0.09%) |
May 04, 2005 | 12.36 | 12.71 | 12.30 | 12.68 | 1,039,018 | +0.48(+3.91%) |
May 03, 2005 | 12.14 | 12.31 | 12.07 | 12.20 | 1,136,921 | +0.07(+0.59%) |
May 02, 2005 | 12.04 | 12.19 | 11.87 | 12.13 | 877,850 | +0.15(+1.24%) |
Apr 29, 2005 | 12.03 | 12.06 | 11.74 | 11.98 | 763,356 | +0.14(+1.16%) |
Apr 28, 2005 | 12.25 | 12.29 | 11.82 | 11.85 | 918,142 | -0.54(-4.34%) |
Apr 27, 2005 | 12.39 | 12.43 | 12.23 | 12.39 | 561,350 | -0.02(-0.13%) |
Apr 26, 2005 | 12.35 | 12.56 | 12.35 | 12.40 | 843,028 | -0.06(-0.48%) |
Apr 25, 2005 | 12.14 | 12.46 | 12.12 | 12.46 | 833,730 | +0.32(+2.62%) |
Apr 22, 2005 | 12.54 | 12.54 | 12.01 | 12.14 | 1,128,899 | -0.17(-1.38%) |
Apr 21, 2005 | 12.00 | 12.34 | 12.00 | 12.31 | 1,079,310 | +0.27(+2.28%) |
Apr 20, 2005 | 12.29 | 12.42 | 12.01 | 12.04 | 1,762,812 | -0.21(-1.70%) |
Apr 19, 2005 | 11.98 | 12.26 | 11.95 | 12.25 | 2,116,322 | +0.42(+3.52%) |
Apr 18, 2005 | 11.57 | 11.83 | 11.52 | 11.83 | 2,428,083 | +0.22(+1.89%) |
Apr 15, 2005 | 11.92 | 12.03 | 11.61 | 11.61 | 2,255,976 | -0.35(-2.89%) |
Apr 14, 2005 | 12.46 | 12.46 | 11.96 | 11.96 | 2,864,182 | -0.64(-5.09%) |
Apr 13, 2005 | 12.75 | 12.80 | 12.53 | 12.60 | 1,230,632 | -0.13(-0.99%) |
Apr 12, 2005 | 12.58 | 12.75 | 12.34 | 12.73 | 2,174,663 | +0.10(+0.78%) |
Apr 11, 2005 | 12.65 | 12.65 | 12.54 | 12.63 | 312,124 | +0.06(+0.48%) |
Apr 08, 2005 | 12.61 | 12.74 | 12.56 | 12.57 | 577,759 | -0.12(-0.91%) |
Apr 07, 2005 | 12.47 | 12.68 | 12.45 | 12.68 | 654,514 | +0.21(+1.72%) |
Apr 06, 2005 | 12.53 | 12.66 | 12.42 | 12.47 | 993,621 | +0.07(+0.53%) |
Apr 05, 2005 | 12.74 | 12.78 | 12.40 | 12.40 | 1,513,768 | -0.13(-1.01%) |
Apr 04, 2005 | 12.43 | 12.59 | 12.43 | 12.53 | 2,263,816 | -0.20(-1.55%) |
Apr 01, 2005 | 12.83 | 12.93 | 12.62 | 12.73 | 2,265,457 | +0.23(+1.84%) |
Mar 31, 2005 | 12.58 | 12.67 | 12.40 | 12.49 | 1,812,037 | +0.13(+1.06%) |
Mar 30, 2005 | 12.06 | 12.40 | 12.04 | 12.36 | 3,842,854 | +0.41(+3.39%) |
Mar 29, 2005 | 12.31 | 12.31 | 11.91 | 11.96 | 2,319,422 | -0.15(-1.27%) |
Mar 28, 2005 | 12.23 | 12.27 | 12.03 | 12.11 | 1,009,300 | -0.16(-1.34%) |
Mar 24, 2005 | 12.24 | 12.42 | 12.20 | 12.28 | 3,085,514 | +0.27(+2.29%) |
Mar 23, 2005 | 12.39 | 12.44 | 12.00 | 12.00 | 2,496,816 | -0.31(-2.54%) |
Mar 22, 2005 | 12.76 | 13.01 | 12.20 | 12.31 | 3,130,728 | -0.37(-2.90%) |
Mar 21, 2005 | 12.75 | 12.83 | 12.65 | 12.68 | 1,375,208 | -0.18(-1.41%) |
Mar 18, 2005 | 13.07 | 13.07 | 12.78 | 12.86 | 690,065 | -0.18(-1.39%) |
Mar 17, 2005 | 12.53 | 13.05 | 12.51 | 13.04 | 1,776,850 | +0.37(+2.94%) |
Mar 16, 2005 | 12.42 | 12.73 | 12.40 | 12.67 | 2,458,347 | +0.14(+1.14%) |
Mar 15, 2005 | 12.79 | 12.86 | 12.48 | 12.53 | 2,141,117 | -0.26(-2.06%) |
Mar 14, 2005 | 12.85 | 12.92 | 12.56 | 12.79 | 4,123,073 | -0.29(-2.22%) |
Mar 11, 2005 | 13.52 | 13.52 | 12.97 | 13.08 | 1,705,382 | -0.10(-0.75%) |
Mar 10, 2005 | 13.37 | 13.41 | 13.00 | 13.18 | 2,484,965 | -0.20(-1.48%) |
Mar 09, 2005 | 13.58 | 13.74 | 13.33 | 13.38 | 1,466,366 | -0.37(-2.71%) |
Mar 08, 2005 | 13.79 | 13.86 | 13.64 | 13.75 | 1,427,351 | -0.21(-1.53%) |
Mar 07, 2005 | 14.13 | 14.18 | 13.93 | 13.96 | 1,971,199 | -0.04(-0.31%) |
Mar 04, 2005 | 13.86 | 14.04 | 13.83 | 14.01 | 2,069,467 | +0.36(+2.65%) |
Mar 03, 2005 | 13.76 | 13.82 | 13.45 | 13.65 | 1,992,894 | +0.08(+0.57%) |
Mar 02, 2005 | 13.20 | 13.59 | 13.20 | 13.57 | 2,179,586 | +0.19(+1.39%) |
Mar 01, 2005 | 13.64 | 13.71 | 13.33 | 13.38 | 2,264,727 | -0.36(-2.63%) |
Feb 28, 2005 | 14.26 | 14.26 | 13.67 | 13.75 | 2,533,461 | -0.18(-1.26%) |
Feb 25, 2005 | 13.83 | 13.98 | 13.76 | 13.92 | 1,644,124 | +0.10(+0.71%) |
Feb 24, 2005 | 13.72 | 13.84 | 13.66 | 13.82 | 2,252,330 | +0.43(+3.24%) |
Feb 23, 2005 | 13.39 | 13.49 | 13.28 | 13.39 | 1,223,157 | +0.31(+2.35%) |
Feb 22, 2005 | 13.07 | 13.41 | 13.05 | 13.08 | 2,363,360 | -0.02(-0.13%) |
Feb 18, 2005 | 13.15 | 13.22 | 13.05 | 13.10 | 1,318,326 | -0.06(-0.46%) |
Feb 17, 2005 | 13.10 | 13.25 | 13.07 | 13.16 | 1,458,709 | +0.22(+1.70%) |
Feb 16, 2005 | 12.82 | 12.94 | 12.78 | 12.94 | 1,058,343 | +0.01(+0.04%) |
Feb 15, 2005 | 12.92 | 12.98 | 12.89 | 12.93 | 1,178,672 | +0.01(+0.09%) |
Feb 14, 2005 | 12.92 | 13.00 | 12.83 | 12.92 | 1,604,744 | +0.16(+1.29%) |
Feb 11, 2005 | 12.62 | 12.83 | 12.53 | 12.76 | 1,089,337 | +0.16(+1.26%) |
Feb 10, 2005 | 12.56 | 12.62 | 12.48 | 12.60 | 1,521,973 | -0.07(-0.56%) |
Feb 09, 2005 | 12.51 | 12.77 | 12.51 | 12.67 | 1,248,681 | +0.05(+0.39%) |
Feb 08, 2005 | 12.54 | 12.67 | 12.52 | 12.62 | 1,284,962 | +0.02(+0.13%) |
Feb 07, 2005 | 12.45 | 12.61 | 12.40 | 12.60 | 1,170,650 | +0.26(+2.13%) |
Feb 04, 2005 | 12.25 | 12.47 | 12.24 | 12.34 | 2,700,280 | +0.20(+1.67%) |
Feb 03, 2005 | 12.00 | 12.14 | 11.95 | 12.14 | 1,739,293 | +0.13(+1.10%) |
Feb 02, 2005 | 11.80 | 12.04 | 11.80 | 12.01 | 1,054,150 | +0.18(+1.48%) |
Feb 01, 2005 | 11.74 | 11.91 | 11.74 | 11.83 | 784,140 | +0.02(+0.14%) |
Jan 31, 2005 | 11.67 | 11.86 | 11.66 | 11.81 | 725,799 | +0.29(+2.52%) |
Jan 28, 2005 | 11.50 | 11.53 | 11.39 | 11.52 | 1,204,561 | +0.07(+0.58%) |
Jan 27, 2005 | 11.55 | 11.57 | 11.41 | 11.46 | 1,511,763 | -0.22(-1.93%) |
Jan 26, 2005 | 11.58 | 11.72 | 11.56 | 11.68 | 1,011,123 | +0.20(+1.77%) |
Jan 25, 2005 | 11.57 | 11.66 | 11.48 | 11.48 | 1,407,843 | -0.01(-0.05%) |
Jan 24, 2005 | 11.46 | 11.55 | 11.40 | 11.49 | 698,634 | +0.19(+1.70%) |
Jan 21, 2005 | 11.20 | 11.37 | 11.12 | 11.29 | 2,282,594 | +0.43(+3.99%) |
Jan 20, 2005 | 11.12 | 11.12 | 10.86 | 10.86 | 2,968,831 | -0.35(-3.08%) |
Jan 19, 2005 | 11.39 | 11.43 | 11.21 | 11.21 | 2,138,747 | -0.13(-1.16%) |
Jan 18, 2005 | 11.27 | 11.39 | 11.21 | 11.34 | 2,605,658 | -0.25(-2.13%) |
Jan 14, 2005 | 11.37 | 11.62 | 11.35 | 11.58 | 1,541,845 | +0.15(+1.34%) |
Jan 13, 2005 | 11.33 | 11.49 | 11.32 | 11.43 | 1,060,896 | +0.13(+1.16%) |
Jan 12, 2005 | 11.22 | 11.35 | 11.00 | 11.30 | 2,677,855 | +0.13(+1.13%) |
Jan 11, 2005 | 11.19 | 11.27 | 11.08 | 11.17 | 2,393,989 | -0.09(-0.83%) |
Jan 10, 2005 | 11.38 | 11.41 | 11.16 | 11.27 | 1,336,193 | -0.06(-0.53%) |
Jan 07, 2005 | 11.36 | 11.42 | 11.16 | 11.33 | 2,021,883 | +0.15(+1.37%) |
Jan 06, 2005 | 11.25 | 11.30 | 11.05 | 11.17 | 4,194,724 | -0.10(-0.88%) |
Jan 05, 2005 | 11.44 | 11.52 | 11.26 | 11.27 | 2,160,078 | -0.10(-0.87%) |
Jan 04, 2005 | 11.91 | 11.91 | 11.30 | 11.37 | 7,804,213 | -0.51(-4.29%) |
Jan 03, 2005 | 12.24 | 12.26 | 11.88 | 11.88 | 2,564,272 | -0.32(-2.65%) |
Dec 31, 2004 | 12.18 | 12.26 | 12.17 | 12.20 | 1,086,785 | +0.04(+0.32%) |
Dec 30, 2004 | 12.19 | 12.19 | 12.09 | 12.17 | 770,284 | +0.04(+0.36%) |
Dec 29, 2004 | 12.07 | 12.18 | 12.03 | 12.12 | 767,732 | +0.06(+0.50%) |
Dec 28, 2004 | 11.95 | 12.07 | 11.90 | 12.06 | 936,556 | +0.15(+1.24%) |
Dec 27, 2004 | 11.89 | 11.96 | 11.88 | 11.91 | 752,053 | +0.04(+0.37%) |
Dec 23, 2004 | 11.71 | 11.88 | 11.70 | 11.87 | 611,852 | -0.17(-1.41%) |
Dec 22, 2004 | 12.01 | 12.09 | 11.93 | 12.04 | 1,428,627 | -0.02(-0.18%) |
Dec 21, 2004 | 11.85 | 12.07 | 11.85 | 12.06 | 727,987 | +0.16(+1.34%) |
Dec 20, 2004 | 11.78 | 11.91 | 11.78 | 11.90 | 864,906 | +0.17(+1.45%) |
Dec 17, 2004 | 11.81 | 11.81 | 11.68 | 11.73 | 456,336 | -0.01(-0.05%) |
Dec 16, 2004 | 11.72 | 11.80 | 11.66 | 11.74 | 636,100 | +0.03(+0.23%) |
Dec 15, 2004 | 11.64 | 11.74 | 11.57 | 11.71 | 1,122,336 | +0.14(+1.18%) |
Dec 14, 2004 | 11.55 | 11.59 | 11.47 | 11.57 | 390,520 | +0.10(+0.86%) |
Dec 13, 2004 | 11.36 | 11.47 | 11.33 | 11.47 | 588,880 | +0.24(+2.15%) |
Dec 10, 2004 | 11.04 | 11.27 | 11.04 | 11.23 | 1,189,428 | +0.21(+1.94%) |
Dec 09, 2004 | 11.06 | 11.13 | 10.86 | 11.02 | 1,839,384 | -0.30(-2.66%) |
Dec 08, 2004 | 11.12 | 11.32 | 11.07 | 11.32 | 1,047,222 | +0.09(+0.78%) |
Dec 07, 2004 | 11.47 | 11.53 | 11.23 | 11.23 | 1,321,607 | -0.45(-3.85%) |
Dec 06, 2004 | 11.63 | 11.69 | 11.58 | 11.68 | 524,705 | +0.02(+0.19%) |
Dec 03, 2004 | 11.62 | 11.68 | 11.60 | 11.66 | 3,118,148 | +0.21(+1.87%) |
Dec 02, 2004 | 11.55 | 11.56 | 11.39 | 11.45 | 754,970 | -0.13(-1.09%) |
Dec 01, 2004 | 11.52 | 11.63 | 11.49 | 11.57 | 987,605 | +0.14(+1.20%) |
Nov 30, 2004 | 11.30 | 11.44 | 11.29 | 11.44 | 1,315,226 | +0.30(+2.71%) |
Nov 29, 2004 | 11.21 | 11.25 | 11.09 | 11.13 | 1,458,162 | -0.15(-1.31%) |
Nov 26, 2004 | 11.11 | 11.30 | 11.11 | 11.28 | 469,281 | +0.37(+3.37%) |
Nov 24, 2004 | 10.94 | 11.01 | 10.89 | 10.92 | 453,601 | +0.03(+0.25%) |
Nov 23, 2004 | 10.97 | 10.97 | 10.87 | 10.89 | 423,519 | -0.16(-1.44%) |
Nov 22, 2004 | 10.82 | 11.05 | 10.70 | 11.05 | 406,382 | +0.27(+2.49%) |
Nov 19, 2004 | 10.83 | 10.84 | 10.66 | 10.78 | 1,433,914 | -0.08(-0.71%) |
Nov 18, 2004 | 10.93 | 10.93 | 10.70 | 10.85 | 350,958 | -0.13(-1.15%) |
Nov 17, 2004 | 10.97 | 11.00 | 10.93 | 10.98 | 387,968 | +0.27(+2.51%) |
Nov 16, 2004 | 10.83 | 10.83 | 10.68 | 10.71 | 993,803 | -0.26(-2.35%) |
Nov 15, 2004 | 10.97 | 11.02 | 10.89 | 10.97 | 770,102 | +0.03(+0.30%) |
Nov 12, 2004 | 10.70 | 10.94 | 10.70 | 10.94 | 997,267 | +0.25(+2.36%) |
Nov 11, 2004 | 10.60 | 10.68 | 10.58 | 10.68 | 1,113,950 | +0.04(+0.41%) |
Nov 10, 2004 | 10.65 | 10.67 | 10.58 | 10.64 | 277,120 | +0.10(+0.99%) |
Nov 09, 2004 | 10.39 | 10.54 | 10.39 | 10.54 | 1,732,912 | +0.07(+0.68%) |
Nov 08, 2004 | 10.51 | 10.55 | 10.37 | 10.47 | 477,485 | -0.18(-1.65%) |
Nov 05, 2004 | 10.68 | 10.73 | 10.58 | 10.64 | 888,607 | -0.02(-0.15%) |
Nov 04, 2004 | 10.59 | 10.68 | 10.57 | 10.66 | 1,928,537 | +0.13(+1.19%) |
Nov 03, 2004 | 10.61 | 10.62 | 10.51 | 10.53 | 1,605,109 | +0.14(+1.32%) |
Nov 02, 2004 | 10.42 | 10.53 | 10.38 | 10.39 | 1,095,171 | +0.01(+0.10%) |
Nov 01, 2004 | 10.24 | 10.39 | 10.23 | 10.38 | 1,802,557 | +0.08(+0.75%) |
Oct 29, 2004 | 10.23 | 10.33 | 10.21 | 10.31 | 919,236 | +0.12(+1.19%) |
Oct 28, 2004 | 10.21 | 10.27 | 10.15 | 10.19 | 283,865 | -0.12(-1.12%) |
Oct 27, 2004 | 10.27 | 10.35 | 10.20 | 10.30 | 525,799 | +0.09(+0.86%) |
Oct 26, 2004 | 10.09 | 10.21 | 10.05 | 10.21 | 437,375 | +0.13(+1.31%) |
Oct 25, 2004 | 10.01 | 10.10 | 9.977 | 10.08 | 573,930 | -0.07(-0.65%) |
Oct 22, 2004 | 10.42 | 10.42 | 10.10 | 10.15 | 679,126 | -0.10(-1.02%) |
Oct 21, 2004 | 10.11 | 10.29 | 10.11 | 10.25 | 589,609 | +0.20(+1.96%) |
Oct 20, 2004 | 9.933 | 10.05 | 9.846 | 10.05 | 934,004 | +0.00(+0.00%) |
Oct 19, 2004 | 10.32 | 10.41 | 9.999 | 10.05 | 575,206 | -0.30(-2.86%) |
Oct 18, 2004 | 10.32 | 10.36 | 10.20 | 10.35 | 596,172 | +0.03(+0.32%) |
Oct 15, 2004 | 10.10 | 10.32 | 10.10 | 10.32 | 646,856 | +0.28(+2.79%) |
Oct 14, 2004 | 10.00 | 10.11 | 9.977 | 10.04 | 973,384 | -0.16(-1.56%) |
Oct 13, 2004 | 10.51 | 10.51 | 10.07 | 10.20 | 1,407,660 | -0.35(-3.28%) |
Oct 12, 2004 | 10.61 | 10.61 | 10.45 | 10.54 | 910,667 | -0.14(-1.28%) |
Oct 11, 2004 | 10.68 | 10.70 | 10.61 | 10.68 | 200,000 | +0.04(+0.36%) |
Oct 08, 2004 | 10.75 | 10.76 | 10.60 | 10.64 | 796,538 | +0.05(+0.52%) |
Oct 07, 2004 | 10.57 | 10.65 | 10.50 | 10.59 | 506,838 | -0.07(-0.62%) |
Oct 06, 2004 | 10.68 | 10.70 | 10.59 | 10.65 | 513,219 | -0.08(-0.77%) |
Oct 05, 2004 | 10.67 | 10.79 | 10.61 | 10.73 | 1,923,614 | +0.05(+0.46%) |
Oct 04, 2004 | 10.59 | 10.70 | 10.59 | 10.68 | 2,055,064 | +0.20(+1.88%) |