Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 16.49 | 16.63 | 16.25 | 16.51 | 613,537 | -0.05(-0.32%) |
Sep 29, 2005 | 17.07 | 17.10 | 16.53 | 16.57 | 591,634 | -0.38(-2.26%) |
Sep 28, 2005 | 17.33 | 17.51 | 16.86 | 16.95 | 423,974 | -0.21(-1.25%) |
Sep 27, 2005 | 17.07 | 17.24 | 16.99 | 17.17 | 335,059 | +0.18(+1.04%) |
Sep 26, 2005 | 16.87 | 17.02 | 16.67 | 16.99 | 456,307 | +0.71(+4.38%) |
Sep 23, 2005 | 16.28 | 16.28 | 15.29 | 16.28 | 1,163,713 | +0.46(+2.88%) |
Sep 22, 2005 | 16.33 | 17.07 | 15.73 | 15.82 | 1,377,004 | -1.07(-6.31%) |
Sep 21, 2005 | 17.68 | 17.68 | 16.88 | 16.89 | 685,503 | -0.79(-4.49%) |
Sep 20, 2005 | 17.64 | 18.10 | 17.64 | 17.68 | 695,151 | -0.02(-0.11%) |
Sep 19, 2005 | 17.25 | 17.72 | 17.20 | 17.70 | 399,203 | +0.47(+2.74%) |
Sep 16, 2005 | 17.11 | 17.35 | 17.11 | 17.23 | 335,842 | +0.26(+1.51%) |
Sep 15, 2005 | 17.07 | 17.33 | 16.91 | 16.97 | 306,116 | +0.10(+0.59%) |
Sep 14, 2005 | 16.77 | 16.99 | 16.76 | 16.87 | 355,137 | +0.19(+1.13%) |
Sep 13, 2005 | 17.45 | 17.45 | 16.59 | 16.68 | 812,226 | -0.76(-4.35%) |
Sep 12, 2005 | 16.87 | 17.44 | 16.87 | 17.44 | 496,201 | +0.64(+3.84%) |
Sep 09, 2005 | 16.60 | 16.81 | 16.53 | 16.80 | 334,016 | +0.21(+1.30%) |
Sep 08, 2005 | 16.48 | 16.61 | 16.45 | 16.58 | 252,663 | +0.17(+1.03%) |
Sep 07, 2005 | 16.47 | 16.47 | 16.30 | 16.41 | 276,131 | +0.02(+0.12%) |
Sep 06, 2005 | 15.92 | 16.47 | 15.92 | 16.40 | 371,825 | +0.50(+3.16%) |
Sep 02, 2005 | 15.95 | 15.95 | 15.66 | 15.89 | 296,990 | +0.12(+0.73%) |
Sep 01, 2005 | 15.72 | 15.94 | 15.67 | 15.78 | 207,554 | +0.19(+1.21%) |
Aug 31, 2005 | 15.29 | 15.79 | 15.29 | 15.59 | 341,578 | +0.30(+1.98%) |
Aug 30, 2005 | 15.34 | 15.34 | 15.23 | 15.29 | 140,021 | +0.22(+1.45%) |
Aug 29, 2005 | 14.96 | 15.11 | 14.82 | 15.07 | 134,284 | +0.10(+0.67%) |
Aug 26, 2005 | 15.34 | 15.40 | 14.96 | 14.97 | 163,749 | -0.35(-2.28%) |
Aug 25, 2005 | 15.14 | 15.47 | 15.07 | 15.32 | 232,586 | +0.38(+2.52%) |
Aug 24, 2005 | 14.71 | 15.22 | 14.70 | 14.94 | 254,228 | +0.18(+1.19%) |
Aug 23, 2005 | 14.59 | 14.87 | 14.50 | 14.77 | 537,660 | -0.20(-1.33%) |
Aug 22, 2005 | 15.52 | 15.54 | 14.77 | 14.96 | 578,336 | -0.46(-2.96%) |
Aug 19, 2005 | 15.63 | 15.69 | 15.42 | 15.42 | 204,686 | -0.13(-0.84%) |
Aug 18, 2005 | 15.77 | 15.92 | 15.51 | 15.55 | 328,801 | -0.49(-3.08%) |
Aug 17, 2005 | 15.37 | 16.07 | 15.37 | 16.05 | 575,207 | +0.82(+5.39%) |
Aug 16, 2005 | 15.78 | 15.80 | 15.16 | 15.23 | 639,351 | -0.56(-3.52%) |
Aug 15, 2005 | 16.34 | 16.61 | 15.78 | 15.78 | 656,821 | -0.56(-3.43%) |
Aug 12, 2005 | 16.15 | 16.45 | 15.58 | 16.34 | 841,691 | +0.39(+2.48%) |
Aug 11, 2005 | 15.37 | 16.02 | 15.37 | 15.95 | 527,751 | +0.58(+3.79%) |
Aug 10, 2005 | 15.13 | 15.55 | 14.89 | 15.36 | 690,197 | +0.58(+3.94%) |
Aug 09, 2005 | 14.29 | 14.89 | 14.29 | 14.78 | 425,278 | +0.54(+3.83%) |
Aug 08, 2005 | 14.58 | 14.59 | 14.24 | 14.24 | 370,260 | -0.35(-2.42%) |
Aug 05, 2005 | 14.87 | 14.91 | 14.47 | 14.59 | 433,100 | -0.55(-3.65%) |
Aug 04, 2005 | 15.34 | 15.34 | 15.11 | 15.14 | 339,492 | -0.07(-0.43%) |
Aug 03, 2005 | 14.88 | 15.28 | 14.69 | 15.21 | 297,251 | +0.48(+3.26%) |
Aug 02, 2005 | 14.50 | 14.73 | 14.31 | 14.73 | 335,842 | +0.29(+1.99%) |
Aug 01, 2005 | 14.78 | 14.78 | 14.23 | 14.44 | 279,520 | -0.12(-0.79%) |
Jul 29, 2005 | 14.41 | 14.55 | 14.34 | 14.55 | 200,775 | +0.38(+2.71%) |
Jul 28, 2005 | 14.17 | 14.27 | 14.10 | 14.17 | 215,116 | +0.23(+1.68%) |
Jul 27, 2005 | 13.81 | 13.98 | 13.81 | 13.94 | 149,407 | +0.36(+2.66%) |
Jul 26, 2005 | 14.18 | 14.31 | 13.52 | 13.58 | 477,427 | -0.38(-2.75%) |
Jul 25, 2005 | 14.19 | 14.35 | 13.92 | 13.96 | 398,160 | -0.21(-1.52%) |
Jul 22, 2005 | 14.00 | 14.34 | 13.96 | 14.17 | 400,768 | +0.30(+2.18%) |
Jul 21, 2005 | 13.81 | 13.93 | 13.71 | 13.87 | 191,909 | +0.01(+0.06%) |
Jul 20, 2005 | 13.40 | 13.86 | 13.34 | 13.86 | 375,214 | +0.46(+3.43%) |
Jul 19, 2005 | 13.06 | 13.48 | 13.04 | 13.40 | 333,495 | +0.34(+2.61%) |
Jul 18, 2005 | 13.06 | 13.07 | 13.05 | 13.06 | 307,159 | +0.00(+0.00%) |
Jul 15, 2005 | 13.06 | 13.12 | 13.00 | 13.06 | 206,772 | +0.00(+0.00%) |
Jul 14, 2005 | 13.20 | 13.33 | 13.06 | 13.06 | 250,838 | -0.30(-2.24%) |
Jul 13, 2005 | 13.23 | 13.42 | 13.23 | 13.36 | 182,522 | +0.13(+1.01%) |
Jul 12, 2005 | 13.27 | 13.27 | 13.04 | 13.23 | 241,973 | -0.04(-0.32%) |
Jul 11, 2005 | 13.23 | 13.46 | 13.21 | 13.27 | 463,868 | +0.10(+0.73%) |
Jul 08, 2005 | 12.84 | 13.21 | 12.80 | 13.17 | 211,726 | +0.41(+3.22%) |
Jul 07, 2005 | 12.63 | 12.76 | 12.38 | 12.76 | 186,434 | +0.02(+0.12%) |
Jul 06, 2005 | 12.66 | 12.79 | 12.66 | 12.75 | 142,107 | +0.08(+0.64%) |
Jul 05, 2005 | 12.46 | 12.71 | 12.29 | 12.67 | 160,880 | +0.20(+1.60%) |
Jul 01, 2005 | 12.43 | 12.58 | 12.43 | 12.47 | 209,119 | +0.16(+1.28%) |
Jun 30, 2005 | 12.91 | 12.99 | 12.31 | 12.31 | 250,838 | -0.42(-3.31%) |
Jun 29, 2005 | 12.84 | 12.94 | 12.66 | 12.73 | 262,050 | +0.00(+0.03%) |
Jun 28, 2005 | 12.43 | 12.73 | 12.20 | 12.73 | 243,798 | +0.34(+2.76%) |
Jun 27, 2005 | 12.09 | 12.41 | 12.08 | 12.39 | 458,132 | -0.43(-3.35%) |
Jun 24, 2005 | 12.71 | 12.91 | 12.71 | 12.82 | 109,774 | +0.09(+0.72%) |
Jun 23, 2005 | 12.85 | 12.85 | 12.69 | 12.72 | 200,514 | -0.12(-0.96%) |
Jun 22, 2005 | 12.65 | 12.85 | 12.64 | 12.85 | 211,205 | +0.25(+1.95%) |
Jun 21, 2005 | 12.57 | 12.65 | 12.53 | 12.60 | 182,783 | +0.12(+0.95%) |
Jun 20, 2005 | 12.63 | 12.63 | 12.43 | 12.48 | 151,493 | +0.12(+0.93%) |
Jun 17, 2005 | 12.35 | 12.41 | 12.23 | 12.37 | 186,173 | +0.02(+0.16%) |
Jun 16, 2005 | 12.38 | 12.41 | 12.29 | 12.35 | 161,402 | +0.07(+0.59%) |
Jun 15, 2005 | 12.52 | 12.66 | 12.27 | 12.28 | 282,910 | -0.30(-2.41%) |
Jun 14, 2005 | 12.27 | 12.59 | 12.27 | 12.58 | 255,792 | +0.34(+2.79%) |
Jun 13, 2005 | 12.23 | 12.33 | 12.20 | 12.24 | 129,069 | +0.08(+0.66%) |
Jun 10, 2005 | 12.21 | 12.26 | 12.12 | 12.16 | 65,186 | -0.06(-0.47%) |
Jun 09, 2005 | 12.31 | 12.31 | 12.18 | 12.21 | 126,201 | -0.13(-1.09%) |
Jun 08, 2005 | 12.18 | 12.48 | 12.18 | 12.35 | 199,471 | +0.17(+1.42%) |
Jun 07, 2005 | 12.02 | 12.18 | 11.98 | 12.18 | 141,324 | +0.20(+1.70%) |
Jun 06, 2005 | 11.98 | 11.98 | 11.85 | 11.97 | 120,204 | +0.08(+0.71%) |
Jun 03, 2005 | 11.94 | 11.97 | 11.89 | 11.89 | 122,290 | +0.04(+0.32%) |
Jun 02, 2005 | 11.79 | 11.88 | 11.74 | 11.85 | 67,533 | +0.02(+0.16%) |
Jun 01, 2005 | 11.91 | 11.95 | 11.82 | 11.83 | 214,855 | -0.06(-0.48%) |
May 31, 2005 | 11.98 | 12.00 | 11.83 | 11.89 | 100,126 | -0.03(-0.29%) |
May 27, 2005 | 11.87 | 11.97 | 11.85 | 11.92 | 105,863 | +0.08(+0.65%) |
May 26, 2005 | 11.70 | 11.86 | 11.70 | 11.85 | 139,238 | +0.25(+2.15%) |
May 25, 2005 | 11.74 | 11.79 | 11.51 | 11.60 | 174,961 | -0.17(-1.47%) |
May 24, 2005 | 11.72 | 11.77 | 11.61 | 11.77 | 60,232 | +0.07(+0.59%) |
May 23, 2005 | 11.62 | 11.81 | 11.62 | 11.70 | 127,244 | +0.04(+0.33%) |
May 20, 2005 | 11.65 | 11.69 | 11.58 | 11.66 | 50,324 | -0.02(-0.13%) |
May 19, 2005 | 11.68 | 11.70 | 11.62 | 11.68 | 86,567 | +0.04(+0.36%) |
May 18, 2005 | 11.33 | 11.64 | 11.33 | 11.64 | 141,585 | +0.40(+3.55%) |
May 17, 2005 | 11.68 | 11.68 | 11.24 | 11.24 | 193,734 | -0.44(-3.75%) |
May 16, 2005 | 11.61 | 11.68 | 11.57 | 11.67 | 169,224 | +0.19(+1.67%) |
May 13, 2005 | 11.57 | 11.69 | 11.48 | 11.48 | 109,252 | -0.08(-0.70%) |
May 12, 2005 | 11.60 | 11.65 | 11.52 | 11.56 | 75,877 | -0.01(-0.07%) |
May 11, 2005 | 11.47 | 11.60 | 11.47 | 11.57 | 143,671 | +0.10(+0.90%) |
May 10, 2005 | 11.58 | 11.58 | 11.39 | 11.47 | 104,298 | -0.13(-1.16%) |
May 09, 2005 | 11.58 | 11.61 | 11.51 | 11.60 | 104,038 | +0.10(+0.90%) |
May 06, 2005 | 11.51 | 11.51 | 11.35 | 11.50 | 88,914 | +0.22(+1.97%) |
May 05, 2005 | 11.51 | 11.51 | 11.26 | 11.28 | 228,675 | -0.10(-0.88%) |
May 04, 2005 | 11.33 | 11.41 | 11.28 | 11.38 | 129,591 | +0.20(+1.82%) |
May 03, 2005 | 11.25 | 11.26 | 11.14 | 11.17 | 71,183 | -0.07(-0.65%) |
May 02, 2005 | 10.94 | 11.25 | 10.94 | 11.24 | 134,545 | +0.08(+0.76%) |
Apr 29, 2005 | 10.98 | 11.16 | 10.97 | 11.16 | 120,986 | +0.18(+1.64%) |
Apr 28, 2005 | 11.05 | 11.25 | 10.95 | 10.98 | 167,138 | -0.22(-1.95%) |
Apr 27, 2005 | 11.23 | 11.24 | 11.12 | 11.20 | 142,889 | -0.03(-0.27%) |
Apr 26, 2005 | 11.24 | 11.25 | 11.05 | 11.23 | 128,287 | -0.08(-0.75%) |
Apr 25, 2005 | 11.24 | 11.31 | 11.20 | 11.31 | 168,703 | +0.22(+1.97%) |
Apr 22, 2005 | 11.18 | 11.19 | 10.95 | 11.10 | 222,677 | +0.08(+0.73%) |
Apr 21, 2005 | 10.93 | 11.03 | 10.89 | 11.01 | 295,947 | +0.26(+2.43%) |
Apr 20, 2005 | 11.20 | 11.20 | 10.72 | 10.75 | 221,113 | -0.33(-3.01%) |
Apr 19, 2005 | 10.78 | 11.10 | 10.77 | 11.09 | 175,221 | +0.36(+3.40%) |
Apr 18, 2005 | 10.43 | 10.72 | 10.26 | 10.72 | 334,799 | +0.21(+2.04%) |
Apr 15, 2005 | 10.74 | 10.74 | 10.49 | 10.51 | 286,560 | -0.35(-3.18%) |
Apr 14, 2005 | 11.23 | 11.23 | 10.80 | 10.85 | 269,873 | -0.37(-3.28%) |
Apr 13, 2005 | 11.24 | 11.34 | 11.21 | 11.22 | 90,218 | -0.09(-0.81%) |
Apr 12, 2005 | 11.28 | 11.39 | 11.12 | 11.31 | 184,087 | +0.12(+1.10%) |
Apr 11, 2005 | 11.36 | 11.36 | 11.12 | 11.19 | 167,660 | -0.20(-1.78%) |
Apr 08, 2005 | 11.60 | 11.61 | 11.31 | 11.39 | 120,465 | -0.30(-2.59%) |
Apr 07, 2005 | 11.71 | 11.72 | 11.60 | 11.70 | 141,846 | -0.03(-0.29%) |
Apr 06, 2005 | 11.72 | 11.75 | 11.68 | 11.73 | 124,376 | +0.05(+0.46%) |
Apr 05, 2005 | 11.64 | 11.73 | 11.63 | 11.68 | 163,488 | +0.08(+0.66%) |
Apr 04, 2005 | 11.64 | 11.64 | 11.52 | 11.60 | 104,038 | +0.10(+0.83%) |
Apr 01, 2005 | 11.34 | 11.54 | 11.34 | 11.51 | 385,383 | +0.38(+3.38%) |
Mar 31, 2005 | 11.07 | 11.36 | 11.07 | 11.13 | 359,830 | +0.09(+0.80%) |
Mar 30, 2005 | 10.95 | 11.04 | 10.90 | 11.04 | 211,987 | +0.17(+1.55%) |
Mar 29, 2005 | 11.18 | 11.18 | 10.86 | 10.87 | 299,598 | -0.30(-2.71%) |
Mar 28, 2005 | 11.06 | 11.23 | 11.06 | 11.18 | 133,763 | +0.20(+1.78%) |
Mar 24, 2005 | 11.05 | 11.06 | 10.83 | 10.98 | 219,548 | +0.15(+1.34%) |
Mar 23, 2005 | 10.88 | 10.93 | 10.64 | 10.83 | 480,556 | -0.21(-1.88%) |
Mar 22, 2005 | 11.06 | 11.21 | 11.01 | 11.04 | 281,606 | -0.14(-1.23%) |
Mar 21, 2005 | 11.39 | 11.41 | 10.97 | 11.18 | 526,969 | -0.20(-1.79%) |
Mar 18, 2005 | 11.79 | 11.79 | 11.38 | 11.38 | 306,899 | -0.30(-2.53%) |
Mar 17, 2005 | 11.51 | 11.77 | 11.51 | 11.68 | 318,372 | +0.07(+0.56%) |
Mar 16, 2005 | 12.10 | 12.10 | 11.60 | 11.61 | 250,838 | -0.49(-4.03%) |
Mar 15, 2005 | 12.37 | 12.45 | 12.03 | 12.10 | 258,660 | -0.29(-2.35%) |
Mar 14, 2005 | 12.38 | 12.46 | 12.33 | 12.39 | 120,204 | +0.08(+0.68%) |
Mar 11, 2005 | 12.19 | 12.48 | 12.19 | 12.31 | 170,007 | +0.15(+1.23%) |
Mar 10, 2005 | 12.56 | 12.62 | 12.08 | 12.16 | 242,233 | -0.42(-3.32%) |
Mar 09, 2005 | 12.62 | 12.63 | 12.44 | 12.58 | 185,130 | -0.20(-1.53%) |
Mar 08, 2005 | 12.66 | 12.81 | 12.64 | 12.77 | 403,897 | +0.16(+1.25%) |
Mar 07, 2005 | 12.82 | 12.87 | 12.49 | 12.61 | 335,320 | -0.16(-1.29%) |
Mar 04, 2005 | 12.17 | 12.78 | 12.17 | 12.78 | 545,743 | +0.52(+4.22%) |
Mar 03, 2005 | 12.08 | 12.35 | 12.08 | 12.26 | 324,890 | +0.20(+1.69%) |
Mar 02, 2005 | 11.92 | 12.06 | 11.87 | 12.06 | 218,766 | +0.13(+1.09%) |
Mar 01, 2005 | 11.80 | 11.93 | 11.71 | 11.93 | 221,374 | +0.13(+1.07%) |
Feb 28, 2005 | 12.06 | 12.06 | 11.77 | 11.80 | 406,504 | +0.11(+0.92%) |
Feb 25, 2005 | 11.70 | 11.70 | 11.55 | 11.69 | 299,337 | +0.32(+2.83%) |
Feb 24, 2005 | 11.23 | 11.37 | 11.20 | 11.37 | 149,147 | +0.21(+1.93%) |
Feb 23, 2005 | 11.05 | 11.19 | 11.01 | 11.16 | 202,078 | +0.22(+2.00%) |
Feb 22, 2005 | 11.14 | 11.26 | 10.89 | 10.94 | 262,832 | -0.20(-1.79%) |
Feb 18, 2005 | 11.16 | 11.23 | 11.05 | 11.14 | 158,794 | +0.04(+0.35%) |
Feb 17, 2005 | 11.24 | 11.31 | 11.09 | 11.10 | 158,794 | -0.22(-1.93%) |
Feb 16, 2005 | 11.28 | 11.33 | 11.26 | 11.32 | 237,801 | -0.09(-0.81%) |
Feb 15, 2005 | 11.53 | 11.53 | 11.41 | 11.41 | 191,648 | -0.09(-0.80%) |
Feb 14, 2005 | 11.66 | 11.66 | 11.47 | 11.50 | 276,391 | +0.04(+0.33%) |
Feb 11, 2005 | 11.49 | 11.49 | 11.37 | 11.46 | 219,809 | +0.10(+0.88%) |
Feb 10, 2005 | 11.51 | 11.55 | 11.31 | 11.36 | 271,176 | -0.16(-1.40%) |
Feb 09, 2005 | 11.64 | 11.64 | 11.35 | 11.52 | 170,267 | -0.12(-0.99%) |
Feb 08, 2005 | 11.63 | 11.74 | 11.58 | 11.64 | 131,937 | -0.17(-1.46%) |
Feb 07, 2005 | 11.83 | 11.83 | 11.66 | 11.81 | 213,290 | -0.02(-0.16%) |
Feb 04, 2005 | 11.48 | 11.89 | 11.48 | 11.83 | 259,964 | +0.36(+3.11%) |
Feb 03, 2005 | 11.29 | 11.51 | 11.23 | 11.47 | 329,323 | +0.28(+2.50%) |
Feb 02, 2005 | 11.06 | 11.22 | 11.05 | 11.19 | 358,787 | +0.15(+1.35%) |
Feb 01, 2005 | 11.03 | 11.05 | 10.83 | 11.05 | 297,251 | +0.12(+1.05%) |
Jan 31, 2005 | 10.97 | 10.97 | 10.93 | 10.93 | 171,571 | +0.15(+1.39%) |
Jan 28, 2005 | 10.95 | 10.95 | 10.76 | 10.78 | 152,797 | +0.12(+1.12%) |
Jan 27, 2005 | 10.62 | 10.68 | 10.62 | 10.66 | 119,161 | +0.04(+0.40%) |
Jan 26, 2005 | 10.50 | 10.66 | 10.49 | 10.62 | 98,040 | +0.14(+1.35%) |
Jan 25, 2005 | 10.68 | 10.68 | 10.45 | 10.48 | 106,645 | +0.10(+0.92%) |
Jan 24, 2005 | 10.74 | 10.74 | 10.35 | 10.38 | 186,955 | -0.28(-2.66%) |
Jan 21, 2005 | 10.80 | 10.84 | 10.66 | 10.67 | 113,685 | -0.10(-0.93%) |
Jan 20, 2005 | 11.00 | 11.00 | 10.76 | 10.77 | 199,471 | -0.20(-1.85%) |
Jan 19, 2005 | 11.08 | 11.09 | 10.89 | 10.97 | 236,497 | -0.06(-0.52%) |
Jan 18, 2005 | 11.06 | 11.08 | 10.83 | 11.03 | 313,417 | +0.17(+1.59%) |
Jan 14, 2005 | 10.69 | 10.87 | 10.57 | 10.85 | 140,803 | +0.13(+1.25%) |
Jan 13, 2005 | 10.82 | 10.89 | 10.66 | 10.72 | 339,492 | +0.27(+2.61%) |
Jan 12, 2005 | 10.23 | 10.46 | 10.23 | 10.45 | 284,214 | +0.06(+0.55%) |
Jan 11, 2005 | 10.63 | 10.63 | 10.21 | 10.39 | 352,790 | -0.35(-3.25%) |
Jan 10, 2005 | 11.10 | 11.10 | 10.61 | 10.74 | 232,847 | -0.44(-3.91%) |
Jan 07, 2005 | 11.12 | 11.20 | 11.03 | 11.18 | 217,723 | +0.21(+1.89%) |
Jan 06, 2005 | 10.74 | 11.01 | 10.72 | 10.97 | 189,302 | +0.13(+1.20%) |
Jan 05, 2005 | 10.76 | 11.12 | 10.55 | 10.84 | 820,570 | -0.49(-4.37%) |
Jan 04, 2005 | 12.00 | 12.00 | 11.24 | 11.33 | 402,854 | -0.67(-5.59%) |
Jan 03, 2005 | 11.89 | 12.20 | 11.89 | 12.00 | 300,380 | +0.13(+1.10%) |
Dec 31, 2004 | 11.87 | 11.92 | 11.74 | 11.87 | 108,992 | +0.13(+1.14%) |
Dec 30, 2004 | 12.21 | 12.21 | 11.51 | 11.74 | 280,563 | -0.31(-2.58%) |
Dec 29, 2004 | 11.81 | 12.05 | 11.79 | 12.05 | 247,709 | +0.28(+2.38%) |
Dec 28, 2004 | 11.75 | 11.98 | 11.72 | 11.77 | 272,219 | +0.07(+0.62%) |
Dec 27, 2004 | 11.51 | 11.74 | 11.41 | 11.70 | 186,955 | +0.19(+1.67%) |
Dec 23, 2004 | 11.30 | 11.51 | 11.29 | 11.51 | 271,959 | +0.09(+0.81%) |
Dec 22, 2004 | 11.43 | 11.43 | 11.33 | 11.41 | 207,815 | +0.05(+0.44%) |
Dec 21, 2004 | 11.12 | 11.45 | 11.12 | 11.36 | 286,821 | +0.29(+2.60%) |
Dec 20, 2004 | 10.89 | 11.10 | 10.89 | 11.08 | 176,264 | +0.24(+2.23%) |
Dec 17, 2004 | 10.85 | 10.88 | 10.78 | 10.83 | 156,187 | -0.07(-0.60%) |
Dec 16, 2004 | 10.94 | 11.01 | 10.88 | 10.90 | 174,439 | -0.04(-0.38%) |
Dec 15, 2004 | 10.85 | 10.99 | 10.66 | 10.94 | 268,308 | +0.21(+1.93%) |
Dec 14, 2004 | 10.64 | 10.73 | 10.57 | 10.73 | 233,368 | +0.19(+1.78%) |
Dec 13, 2004 | 10.53 | 10.60 | 10.47 | 10.55 | 262,050 | +0.02(+0.18%) |
Dec 10, 2004 | 10.32 | 10.53 | 10.32 | 10.53 | 193,474 | -0.03(-0.33%) |
Dec 09, 2004 | 10.74 | 10.74 | 10.44 | 10.56 | 136,370 | -0.08(-0.76%) |
Dec 08, 2004 | 10.68 | 10.73 | 10.53 | 10.64 | 163,749 | +0.02(+0.20%) |
Dec 07, 2004 | 10.80 | 10.82 | 10.62 | 10.62 | 161,663 | -0.16(-1.52%) |
Dec 06, 2004 | 10.74 | 10.78 | 10.59 | 10.78 | 203,121 | +0.04(+0.39%) |
Dec 03, 2004 | 10.78 | 10.82 | 10.59 | 10.74 | 259,964 | +0.00(+0.04%) |
Dec 02, 2004 | 10.70 | 10.93 | 10.68 | 10.74 | 291,254 | +0.21(+2.00%) |
Dec 01, 2004 | 10.15 | 10.60 | 10.15 | 10.53 | 241,712 | +0.46(+4.53%) |
Nov 30, 2004 | 10.03 | 10.16 | 9.971 | 10.07 | 143,150 | +0.04(+0.38%) |
Nov 29, 2004 | 10.09 | 10.15 | 9.979 | 10.03 | 294,122 | +0.14(+1.40%) |
Nov 26, 2004 | 9.818 | 9.898 | 9.818 | 9.895 | 61,275 | +0.05(+0.47%) |
Nov 24, 2004 | 9.772 | 10.12 | 9.741 | 9.849 | 197,646 | +0.16(+1.70%) |
Nov 23, 2004 | 9.676 | 9.776 | 9.549 | 9.684 | 102,212 | +0.05(+0.48%) |
Nov 22, 2004 | 9.630 | 9.638 | 9.434 | 9.638 | 167,138 | -0.03(-0.28%) |
Nov 19, 2004 | 9.875 | 9.875 | 9.657 | 9.665 | 152,797 | -0.21(-2.14%) |
Nov 18, 2004 | 9.895 | 10.07 | 9.856 | 9.875 | 71,966 | -0.07(-0.69%) |
Nov 17, 2004 | 10.06 | 10.06 | 9.910 | 9.945 | 103,255 | +0.05(+0.54%) |
Nov 16, 2004 | 9.971 | 9.971 | 9.799 | 9.891 | 73,269 | -0.17(-1.68%) |
Nov 15, 2004 | 9.872 | 10.14 | 9.872 | 10.06 | 181,479 | +0.26(+2.62%) |
Nov 12, 2004 | 9.856 | 9.891 | 9.791 | 9.803 | 160,620 | +0.04(+0.43%) |
Nov 11, 2004 | 9.726 | 9.941 | 9.630 | 9.760 | 227,371 | -0.02(-0.20%) |
Nov 10, 2004 | 9.895 | 9.987 | 9.780 | 9.780 | 165,835 | -0.08(-0.78%) |
Nov 09, 2004 | 10.01 | 10.01 | 9.787 | 9.856 | 338,971 | -0.12(-1.15%) |
Nov 08, 2004 | 10.12 | 10.12 | 9.814 | 9.971 | 338,971 | -0.07(-0.69%) |
Nov 05, 2004 | 10.04 | 10.28 | 9.991 | 10.04 | 449,527 | +0.09(+0.93%) |
Nov 04, 2004 | 9.875 | 9.971 | 9.764 | 9.948 | 466,476 | +0.09(+0.89%) |
Nov 03, 2004 | 9.718 | 9.875 | 9.688 | 9.860 | 227,632 | +0.23(+2.43%) |
Nov 02, 2004 | 9.454 | 9.665 | 9.446 | 9.626 | 224,763 | +0.23(+2.45%) |
Nov 01, 2004 | 9.423 | 9.465 | 9.377 | 9.396 | 127,765 | +0.04(+0.41%) |
Oct 29, 2004 | 9.461 | 9.511 | 9.300 | 9.358 | 111,599 | -0.20(-2.05%) |
Oct 28, 2004 | 9.572 | 9.642 | 9.473 | 9.553 | 160,620 | -0.00(-0.04%) |
Oct 27, 2004 | 9.128 | 9.557 | 9.128 | 9.557 | 177,307 | +0.39(+4.27%) |
Oct 26, 2004 | 9.013 | 9.200 | 9.013 | 9.166 | 142,367 | +0.23(+2.53%) |
Oct 25, 2004 | 9.013 | 9.013 | 8.821 | 8.940 | 189,823 | -0.14(-1.56%) |
Oct 22, 2004 | 9.147 | 9.166 | 8.940 | 9.082 | 197,646 | -0.02(-0.17%) |
Oct 21, 2004 | 8.921 | 9.166 | 8.921 | 9.097 | 215,898 | +0.01(+0.08%) |
Oct 20, 2004 | 8.974 | 9.089 | 8.821 | 9.089 | 258,660 | +0.07(+0.77%) |
Oct 19, 2004 | 9.051 | 9.166 | 9.020 | 9.020 | 129,591 | +0.02(+0.26%) |
Oct 18, 2004 | 8.936 | 9.013 | 8.782 | 8.997 | 191,648 | -0.03(-0.34%) |
Oct 15, 2004 | 8.855 | 9.128 | 8.782 | 9.028 | 80,310 | +0.20(+2.30%) |
Oct 14, 2004 | 9.166 | 9.166 | 8.802 | 8.825 | 301,162 | -0.15(-1.67%) |
Oct 13, 2004 | 8.974 | 9.158 | 8.867 | 8.974 | 356,701 | +0.08(+0.86%) |
Oct 12, 2004 | 8.821 | 9.051 | 8.821 | 8.898 | 286,560 | +0.02(+0.22%) |
Oct 11, 2004 | 8.909 | 8.932 | 8.710 | 8.878 | 95,694 | -0.06(-0.64%) |
Oct 08, 2004 | 8.974 | 8.993 | 8.867 | 8.936 | 94,129 | +0.04(+0.47%) |
Oct 07, 2004 | 8.970 | 9.074 | 8.894 | 8.894 | 224,763 | -0.04(-0.43%) |
Oct 06, 2004 | 8.974 | 8.974 | 8.782 | 8.932 | 91,261 | -0.11(-1.19%) |
Oct 05, 2004 | 9.093 | 9.093 | 8.844 | 9.039 | 181,219 | -0.05(-0.59%) |
Oct 04, 2004 | 9.128 | 9.193 | 9.051 | 9.093 | 249,274 | +0.08(+0.94%) |