Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.81 | 12.89 | 12.80 | 12.85 | 5,246 | +0.07(+0.56%) |
Sep 29, 2005 | 12.69 | 12.85 | 12.69 | 12.78 | 14,401 | +0.29(+2.29%) |
Sep 28, 2005 | 12.68 | 12.69 | 12.50 | 12.50 | 4,912 | -0.26(-2.04%) |
Sep 27, 2005 | 12.66 | 12.78 | 12.66 | 12.76 | 7,479 | +0.10(+0.78%) |
Sep 26, 2005 | 12.63 | 12.68 | 12.61 | 12.66 | 8,372 | +0.06(+0.50%) |
Sep 23, 2005 | 12.59 | 12.63 | 12.55 | 12.59 | 5,805 | -0.04(-0.28%) |
Sep 22, 2005 | 12.55 | 12.63 | 12.55 | 12.63 | 781 | +0.16(+1.29%) |
Sep 21, 2005 | 12.59 | 12.68 | 12.46 | 12.47 | 2,679 | -0.05(-0.43%) |
Sep 20, 2005 | 12.50 | 12.58 | 12.43 | 12.52 | 3,907 | -0.02(-0.14%) |
Sep 19, 2005 | 12.63 | 12.63 | 12.52 | 12.54 | 6,474 | -0.15(-1.20%) |
Sep 16, 2005 | 12.50 | 12.72 | 12.50 | 12.69 | 5,916 | +0.29(+2.31%) |
Sep 15, 2005 | 12.63 | 12.63 | 12.41 | 12.41 | 3,795 | -0.21(-1.70%) |
Sep 14, 2005 | 12.59 | 12.66 | 12.59 | 12.62 | 3,684 | -0.13(-0.98%) |
Sep 13, 2005 | 12.68 | 12.78 | 12.67 | 12.75 | 3,014 | +0.07(+0.56%) |
Sep 12, 2005 | 12.63 | 12.71 | 12.63 | 12.68 | 5,805 | +0.13(+1.07%) |
Sep 09, 2005 | 12.57 | 12.70 | 12.44 | 12.54 | 8,149 | -0.03(-0.21%) |
Sep 08, 2005 | 12.61 | 12.61 | 12.57 | 12.57 | 781 | +0.02(+0.14%) |
Sep 07, 2005 | 12.54 | 12.56 | 12.47 | 12.55 | 6,586 | +0.01(+0.07%) |
Sep 06, 2005 | 12.52 | 12.54 | 12.33 | 12.54 | 10,493 | +0.10(+0.79%) |
Sep 02, 2005 | 12.44 | 12.49 | 12.41 | 12.44 | 13,284 | -0.03(-0.21%) |
Sep 01, 2005 | 12.35 | 12.63 | 12.35 | 12.47 | 12,056 | -0.16(-1.28%) |
Aug 31, 2005 | 12.33 | 12.68 | 12.33 | 12.63 | 6,809 | +0.35(+2.85%) |
Aug 30, 2005 | 12.40 | 12.43 | 12.28 | 12.28 | 8,261 | -0.03(-0.22%) |
Aug 29, 2005 | 12.36 | 12.36 | 12.11 | 12.31 | 18,308 | -0.23(-1.86%) |
Aug 26, 2005 | 12.68 | 12.70 | 12.54 | 12.54 | 3,237 | -0.09(-0.71%) |
Aug 25, 2005 | 12.72 | 12.72 | 12.55 | 12.63 | 5,358 | -0.13(-1.05%) |
Aug 24, 2005 | 12.77 | 12.80 | 12.76 | 12.76 | 5,246 | -0.04(-0.35%) |
Aug 23, 2005 | 12.97 | 12.97 | 12.76 | 12.81 | 6,028 | -0.20(-1.52%) |
Aug 22, 2005 | 13.17 | 13.17 | 13.01 | 13.01 | 4,688 | -0.19(-1.43%) |
Aug 19, 2005 | 13.17 | 13.19 | 13.06 | 13.19 | 8,037 | +0.04(+0.34%) |
Aug 18, 2005 | 13.18 | 13.29 | 13.15 | 13.15 | 3,907 | +0.09(+0.69%) |
Aug 17, 2005 | 13.21 | 13.34 | 13.06 | 13.06 | 3,349 | +0.00(+0.00%) |
Aug 16, 2005 | 13.21 | 13.34 | 13.06 | 13.06 | 3,349 | -0.31(-2.34%) |
Aug 15, 2005 | 13.30 | 13.37 | 13.30 | 13.37 | 1,897 | +0.03(+0.20%) |
Aug 12, 2005 | 13.26 | 13.35 | 13.14 | 13.35 | 8,372 | -0.04(-0.33%) |
Aug 11, 2005 | 13.45 | 13.45 | 13.39 | 13.39 | 1,451 | -0.05(-0.40%) |
Aug 10, 2005 | 13.60 | 13.60 | 13.28 | 13.45 | 12,391 | +0.00(+0.00%) |
Aug 09, 2005 | 13.21 | 13.51 | 13.14 | 13.45 | 11,945 | -0.04(-0.27%) |
Aug 08, 2005 | 13.34 | 13.65 | 13.34 | 13.48 | 3,125 | +0.36(+2.73%) |
Aug 05, 2005 | 13.20 | 13.26 | 13.02 | 13.12 | 3,237 | -0.07(-0.54%) |
Aug 04, 2005 | 13.28 | 13.28 | 13.15 | 13.19 | 2,344 | -0.16(-1.21%) |
Aug 03, 2005 | 13.24 | 13.44 | 13.24 | 13.36 | 4,018 | -0.04(-0.33%) |
Aug 02, 2005 | 13.21 | 13.53 | 13.21 | 13.40 | 5,470 | +0.10(+0.74%) |
Aug 01, 2005 | 13.53 | 13.53 | 13.26 | 13.30 | 15,740 | -0.13(-1.00%) |
Jul 29, 2005 | 13.35 | 13.44 | 13.19 | 13.44 | 4,912 | +0.00(+0.00%) |
Jul 28, 2005 | 13.36 | 13.44 | 13.26 | 13.44 | 6,809 | +0.13(+1.01%) |
Jul 27, 2005 | 13.35 | 13.35 | 13.10 | 13.30 | 18,531 | -0.45(-3.26%) |
Jul 26, 2005 | 13.88 | 13.88 | 13.63 | 13.75 | 22,662 | -0.48(-3.40%) |
Jul 25, 2005 | 14.44 | 14.44 | 14.13 | 14.23 | 3,237 | -0.22(-1.49%) |
Jul 22, 2005 | 14.57 | 14.57 | 14.32 | 14.45 | 13,843 | -0.21(-1.41%) |
Jul 21, 2005 | 13.97 | 14.93 | 13.97 | 14.65 | 114,205 | +0.87(+6.30%) |
Jul 20, 2005 | 13.75 | 13.79 | 13.53 | 13.79 | 6,474 | +0.13(+0.92%) |
Jul 19, 2005 | 13.56 | 13.71 | 13.56 | 13.66 | 26,681 | +0.89(+6.94%) |
Jul 18, 2005 | 12.59 | 12.83 | 12.59 | 12.77 | 12,949 | +0.22(+1.78%) |
Jul 15, 2005 | 12.53 | 12.59 | 12.45 | 12.55 | 6,921 | +0.07(+0.57%) |
Jul 14, 2005 | 12.47 | 12.49 | 12.33 | 12.48 | 20,206 | -0.05(-0.43%) |
Jul 13, 2005 | 12.54 | 12.59 | 12.47 | 12.53 | 12,615 | -0.04(-0.29%) |
Jul 12, 2005 | 12.63 | 12.63 | 12.54 | 12.57 | 25,899 | -0.06(-0.50%) |
Jul 11, 2005 | 12.63 | 12.67 | 12.54 | 12.63 | 18,755 | +0.02(+0.14%) |
Jul 08, 2005 | 12.55 | 12.78 | 12.42 | 12.61 | 28,579 | +0.07(+0.57%) |
Jul 07, 2005 | 12.09 | 12.76 | 12.09 | 12.54 | 125,926 | -1.16(-8.44%) |
Jul 06, 2005 | 13.66 | 13.75 | 13.57 | 13.70 | 35,947 | -0.99(-6.71%) |
Jul 05, 2005 | 14.96 | 14.96 | 14.58 | 14.68 | 12,168 | -0.28(-1.86%) |
Jul 01, 2005 | 14.65 | 15.10 | 14.64 | 14.96 | 19,089 | +0.22(+1.52%) |
Jun 30, 2005 | 15.14 | 15.14 | 14.69 | 14.74 | 9,600 | -0.27(-1.79%) |
Jun 29, 2005 | 14.87 | 15.44 | 14.78 | 15.00 | 99,692 | +0.13(+0.90%) |
Jun 28, 2005 | 14.97 | 14.97 | 14.82 | 14.87 | 2,009 | -0.09(-0.60%) |
Jun 27, 2005 | 14.74 | 15.03 | 14.60 | 14.96 | 12,056 | +0.09(+0.60%) |
Jun 24, 2005 | 14.83 | 14.90 | 14.70 | 14.87 | 2,456 | -0.05(-0.36%) |
Jun 23, 2005 | 15.09 | 15.09 | 14.92 | 14.92 | 3,460 | -0.01(-0.06%) |
Jun 22, 2005 | 14.97 | 15.09 | 14.93 | 14.93 | 2,456 | -0.05(-0.36%) |
Jun 21, 2005 | 14.74 | 14.99 | 14.74 | 14.99 | 1,339 | +0.21(+1.39%) |
Jun 20, 2005 | 14.98 | 14.98 | 14.78 | 14.78 | 2,567 | -0.28(-1.83%) |
Jun 17, 2005 | 15.07 | 15.07 | 15.05 | 15.06 | 1,451 | -0.06(-0.37%) |
Jun 16, 2005 | 15.05 | 15.11 | 15.05 | 15.11 | 3,684 | +0.20(+1.32%) |
Jun 15, 2005 | 15.03 | 15.08 | 14.87 | 14.91 | 5,023 | -0.18(-1.19%) |
Jun 14, 2005 | 15.05 | 15.09 | 14.90 | 15.09 | 1,228 | +0.00(+0.00%) |
Jun 13, 2005 | 14.96 | 15.13 | 14.94 | 15.09 | 3,795 | +0.01(+0.06%) |
Jun 10, 2005 | 14.94 | 15.21 | 14.94 | 15.08 | 27,016 | +0.39(+2.62%) |
Jun 09, 2005 | 14.76 | 14.79 | 14.63 | 14.70 | 2,567 | -0.06(-0.42%) |
Jun 08, 2005 | 14.82 | 14.89 | 14.76 | 14.76 | 2,790 | -0.03(-0.22%) |
Jun 07, 2005 | 14.69 | 14.93 | 14.69 | 14.79 | 1,897 | +0.18(+1.20%) |
Jun 06, 2005 | 14.56 | 14.62 | 14.56 | 14.62 | 2,232 | -0.06(-0.43%) |
Jun 03, 2005 | 14.76 | 14.76 | 14.68 | 14.68 | 334 | -0.10(-0.67%) |
Jun 02, 2005 | 14.82 | 14.91 | 14.78 | 14.78 | 5,135 | -0.02(-0.12%) |
Jun 01, 2005 | 14.78 | 14.82 | 14.78 | 14.80 | 781 | -0.11(-0.72%) |
May 31, 2005 | 14.99 | 14.99 | 14.79 | 14.91 | 5,358 | -0.05(-0.36%) |
May 27, 2005 | 14.77 | 15.03 | 14.77 | 14.96 | 6,809 | +0.21(+1.46%) |
May 26, 2005 | 14.74 | 15.00 | 14.56 | 14.74 | 8,037 | +0.13(+0.86%) |
May 25, 2005 | 14.78 | 14.82 | 14.58 | 14.62 | 2,567 | -0.34(-2.27%) |
May 24, 2005 | 14.87 | 15.12 | 14.81 | 14.96 | 8,596 | +0.13(+0.85%) |
May 23, 2005 | 15.13 | 15.13 | 14.83 | 14.83 | 3,125 | -0.30(-1.95%) |
May 20, 2005 | 15.13 | 15.13 | 14.96 | 15.13 | 3,237 | +0.05(+0.36%) |
May 19, 2005 | 14.87 | 15.08 | 14.87 | 15.08 | 334 | +0.12(+0.78%) |
May 18, 2005 | 14.87 | 15.02 | 14.87 | 14.96 | 2,790 | -0.20(-1.30%) |
May 17, 2005 | 15.52 | 15.52 | 15.15 | 15.16 | 2,790 | -0.34(-2.20%) |
May 16, 2005 | 15.32 | 15.50 | 15.27 | 15.50 | 1,897 | +0.22(+1.47%) |
May 13, 2005 | 15.25 | 15.51 | 15.25 | 15.27 | 32,374 | +0.20(+1.31%) |
May 12, 2005 | 15.10 | 15.22 | 14.84 | 15.08 | 16,075 | +0.21(+1.39%) |
May 11, 2005 | 14.93 | 15.04 | 14.81 | 14.87 | 5,916 | +0.08(+0.54%) |
May 10, 2005 | 14.80 | 14.85 | 14.78 | 14.79 | 8,372 | -0.10(-0.66%) |
May 09, 2005 | 14.87 | 14.89 | 14.74 | 14.89 | 7,814 | +0.11(+0.73%) |
May 06, 2005 | 14.74 | 14.93 | 14.73 | 14.78 | 3,125 | -0.01(-0.06%) |
May 05, 2005 | 14.78 | 14.82 | 14.78 | 14.79 | 1,228 | -0.08(-0.54%) |
May 04, 2005 | 14.84 | 14.96 | 14.76 | 14.87 | 4,912 | -0.15(-1.01%) |
May 03, 2005 | 14.96 | 15.08 | 14.96 | 15.02 | 5,805 | +0.01(+0.06%) |
May 02, 2005 | 15.06 | 15.17 | 14.98 | 15.01 | 6,363 | -0.04(-0.30%) |
Apr 29, 2005 | 14.78 | 15.11 | 14.78 | 15.06 | 26,681 | +1.13(+8.10%) |
Apr 28, 2005 | 14.13 | 14.21 | 13.89 | 13.93 | 14,624 | -0.08(-0.58%) |
Apr 27, 2005 | 13.93 | 14.01 | 13.84 | 14.01 | 28,690 | +0.82(+6.25%) |
Apr 26, 2005 | 13.33 | 13.34 | 13.19 | 13.19 | 8,596 | -0.25(-1.87%) |
Apr 25, 2005 | 13.50 | 13.50 | 13.36 | 13.44 | 6,251 | -0.12(-0.86%) |
Apr 22, 2005 | 13.49 | 13.72 | 13.49 | 13.55 | 2,790 | +0.07(+0.53%) |
Apr 21, 2005 | 13.64 | 13.64 | 13.32 | 13.48 | 21,322 | -0.25(-1.83%) |
Apr 20, 2005 | 14.33 | 14.33 | 13.62 | 13.73 | 23,443 | -0.71(-4.90%) |
Apr 19, 2005 | 14.56 | 14.63 | 14.35 | 14.44 | 6,586 | -0.04(-0.25%) |
Apr 18, 2005 | 14.48 | 14.48 | 14.48 | 14.48 | 669 | +0.13(+0.87%) |
Apr 15, 2005 | 14.51 | 14.51 | 14.35 | 14.35 | 6,251 | -0.26(-1.78%) |
Apr 14, 2005 | 14.90 | 14.90 | 14.52 | 14.61 | 14,736 | -0.39(-2.63%) |
Apr 13, 2005 | 15.13 | 15.25 | 14.87 | 15.00 | 41,194 | -0.22(-1.47%) |
Apr 12, 2005 | 15.08 | 15.23 | 14.89 | 15.23 | 9,154 | +0.12(+0.77%) |
Apr 11, 2005 | 15.14 | 15.14 | 15.09 | 15.11 | 2,232 | +0.03(+0.18%) |
Apr 08, 2005 | 14.99 | 15.23 | 14.91 | 15.08 | 27,016 | +0.23(+1.57%) |
Apr 07, 2005 | 14.56 | 14.88 | 14.53 | 14.85 | 8,037 | +0.26(+1.78%) |
Apr 06, 2005 | 14.73 | 14.73 | 14.58 | 14.59 | 2,456 | -0.01(-0.06%) |
Apr 05, 2005 | 14.51 | 14.65 | 14.48 | 14.60 | 2,790 | +0.21(+1.49%) |
Apr 04, 2005 | 14.51 | 14.51 | 14.32 | 14.39 | 16,410 | -0.35(-2.37%) |
Apr 01, 2005 | 14.74 | 14.78 | 14.74 | 14.74 | 2,567 | -0.09(-0.60%) |
Mar 31, 2005 | 14.94 | 15.10 | 14.42 | 14.82 | 102,371 | -0.30(-1.95%) |
Mar 30, 2005 | 14.96 | 15.14 | 14.89 | 15.12 | 3,237 | +0.19(+1.26%) |
Mar 29, 2005 | 15.23 | 15.23 | 14.91 | 14.93 | 4,577 | -0.33(-2.17%) |
Mar 28, 2005 | 15.30 | 15.36 | 15.25 | 15.26 | 3,125 | -0.10(-0.64%) |
Mar 24, 2005 | 15.35 | 15.36 | 15.35 | 15.36 | 446 | +0.05(+0.35%) |
Mar 23, 2005 | 15.37 | 15.38 | 15.31 | 15.31 | 5,805 | -0.06(-0.41%) |
Mar 22, 2005 | 15.38 | 15.53 | 15.37 | 15.37 | 3,125 | -0.17(-1.10%) |
Mar 21, 2005 | 15.51 | 15.63 | 15.36 | 15.54 | 4,018 | +0.21(+1.40%) |
Mar 18, 2005 | 15.59 | 15.59 | 15.05 | 15.33 | 11,052 | -0.35(-2.23%) |
Mar 17, 2005 | 15.44 | 15.77 | 15.42 | 15.68 | 4,353 | +0.31(+2.04%) |
Mar 16, 2005 | 15.45 | 15.53 | 15.29 | 15.36 | 6,698 | -0.22(-1.44%) |
Mar 15, 2005 | 15.90 | 15.91 | 15.59 | 15.59 | 23,890 | -0.31(-1.97%) |
Mar 14, 2005 | 15.90 | 15.94 | 15.90 | 15.90 | 3,460 | +0.00(+0.00%) |
Mar 11, 2005 | 15.84 | 15.90 | 15.78 | 15.90 | 4,800 | +0.13(+0.85%) |
Mar 10, 2005 | 15.79 | 15.81 | 15.69 | 15.77 | 3,684 | -0.10(-0.62%) |
Mar 09, 2005 | 15.85 | 15.90 | 15.51 | 15.86 | 11,498 | +0.05(+0.34%) |
Mar 08, 2005 | 16.03 | 16.03 | 15.78 | 15.81 | 5,246 | -0.29(-1.78%) |
Mar 07, 2005 | 16.37 | 16.37 | 16.10 | 16.10 | 3,460 | -0.34(-2.07%) |
Mar 04, 2005 | 16.28 | 16.44 | 16.28 | 16.44 | 5,358 | +0.01(+0.05%) |
Mar 03, 2005 | 16.42 | 16.43 | 16.42 | 16.43 | 8,149 | +0.01(+0.05%) |
Mar 02, 2005 | 16.42 | 16.43 | 16.37 | 16.42 | 10,493 | +0.05(+0.33%) |
Mar 01, 2005 | 16.28 | 16.43 | 16.28 | 16.37 | 5,246 | +0.13(+0.83%) |
Feb 28, 2005 | 16.42 | 16.42 | 16.14 | 16.23 | 7,033 | -0.19(-1.15%) |
Feb 25, 2005 | 16.37 | 16.42 | 16.12 | 16.42 | 3,572 | +0.00(+0.00%) |
Feb 24, 2005 | 16.39 | 16.42 | 16.21 | 16.42 | 3,684 | +0.06(+0.38%) |
Feb 23, 2005 | 16.26 | 16.36 | 16.16 | 16.36 | 5,470 | +0.12(+0.72%) |
Feb 22, 2005 | 16.26 | 16.43 | 16.21 | 16.24 | 7,033 | -0.05(-0.33%) |
Feb 18, 2005 | 16.39 | 16.57 | 16.23 | 16.29 | 2,902 | -0.21(-1.25%) |
Feb 17, 2005 | 16.75 | 16.77 | 16.30 | 16.50 | 6,921 | -0.14(-0.86%) |
Feb 16, 2005 | 16.65 | 16.71 | 16.57 | 16.64 | 6,363 | -0.02(-0.11%) |
Feb 15, 2005 | 16.52 | 16.66 | 16.52 | 16.66 | 4,912 | +0.28(+1.70%) |
Feb 14, 2005 | 16.55 | 16.55 | 16.38 | 16.38 | 4,130 | -0.13(-0.76%) |
Feb 11, 2005 | 16.21 | 16.53 | 16.21 | 16.51 | 6,586 | +0.35(+2.16%) |
Feb 10, 2005 | 16.21 | 16.30 | 15.99 | 16.16 | 7,591 | -0.01(-0.06%) |
Feb 09, 2005 | 16.37 | 16.37 | 16.07 | 16.17 | 22,327 | -0.12(-0.72%) |
Feb 08, 2005 | 16.35 | 16.43 | 16.28 | 16.28 | 4,353 | -0.21(-1.25%) |
Feb 07, 2005 | 16.42 | 16.73 | 16.42 | 16.49 | 9,154 | +0.01(+0.05%) |
Feb 04, 2005 | 16.48 | 16.62 | 16.39 | 16.48 | 4,242 | +0.00(+0.00%) |
Feb 03, 2005 | 16.39 | 16.48 | 16.39 | 16.48 | 3,349 | -0.13(-0.81%) |
Feb 02, 2005 | 16.35 | 16.62 | 16.35 | 16.62 | 6,474 | +0.33(+2.04%) |
Feb 01, 2005 | 15.99 | 16.28 | 15.95 | 16.28 | 8,149 | -0.06(-0.38%) |
Jan 31, 2005 | 16.26 | 16.38 | 16.22 | 16.35 | 12,168 | +0.21(+1.33%) |
Jan 28, 2005 | 16.08 | 16.14 | 15.93 | 16.13 | 24,560 | +0.14(+0.90%) |
Jan 27, 2005 | 15.68 | 16.02 | 15.68 | 15.99 | 11,387 | +0.20(+1.25%) |
Jan 26, 2005 | 15.48 | 15.79 | 15.48 | 15.79 | 9,935 | +0.35(+2.26%) |
Jan 25, 2005 | 15.68 | 15.93 | 15.40 | 15.44 | 15,405 | -0.13(-0.81%) |
Jan 24, 2005 | 15.60 | 15.73 | 15.54 | 15.57 | 9,600 | +0.05(+0.35%) |
Jan 21, 2005 | 15.68 | 15.76 | 15.51 | 15.51 | 12,391 | -0.34(-2.15%) |
Jan 20, 2005 | 15.82 | 16.07 | 15.73 | 15.85 | 3,460 | +0.00(+0.00%) |
Jan 19, 2005 | 15.86 | 15.92 | 15.81 | 15.85 | 6,809 | -0.20(-1.23%) |
Jan 18, 2005 | 16.02 | 16.11 | 15.93 | 16.05 | 14,289 | +0.09(+0.56%) |
Jan 14, 2005 | 15.90 | 16.05 | 15.85 | 15.96 | 17,750 | -0.37(-2.25%) |
Jan 13, 2005 | 16.31 | 16.43 | 16.29 | 16.33 | 9,600 | +0.13(+0.77%) |
Jan 12, 2005 | 16.30 | 16.33 | 16.17 | 16.20 | 18,531 | -0.08(-0.49%) |
Jan 11, 2005 | 16.62 | 16.63 | 16.28 | 16.28 | 9,377 | -0.49(-2.94%) |
Jan 10, 2005 | 16.63 | 16.92 | 16.62 | 16.78 | 13,173 | +0.06(+0.38%) |
Jan 07, 2005 | 16.93 | 16.93 | 16.71 | 16.71 | 9,824 | -0.37(-2.15%) |
Jan 06, 2005 | 17.19 | 17.24 | 16.97 | 17.08 | 30,477 | -0.08(-0.47%) |
Jan 05, 2005 | 17.02 | 17.51 | 16.84 | 17.16 | 107,060 | -0.28(-1.59%) |
Jan 04, 2005 | 17.60 | 17.79 | 17.39 | 17.44 | 16,522 | -0.35(-1.96%) |
Jan 03, 2005 | 17.85 | 17.85 | 17.62 | 17.79 | 17,527 | +0.00(+0.00%) |
Dec 31, 2004 | 17.89 | 18.09 | 17.78 | 17.79 | 11,275 | -0.09(-0.50%) |
Dec 30, 2004 | 17.92 | 18.03 | 17.88 | 17.88 | 39,966 | -0.18(-0.99%) |
Dec 29, 2004 | 18.06 | 18.27 | 18.02 | 18.06 | 18,420 | -0.09(-0.49%) |
Dec 28, 2004 | 18.17 | 18.19 | 18.04 | 18.15 | 11,052 | -0.15(-0.83%) |
Dec 27, 2004 | 18.21 | 18.30 | 18.00 | 18.30 | 23,443 | -0.02(-0.10%) |
Dec 23, 2004 | 18.35 | 18.35 | 18.23 | 18.32 | 5,470 | -0.11(-0.58%) |
Dec 22, 2004 | 18.36 | 18.43 | 18.36 | 18.43 | 4,465 | -0.04(-0.24%) |
Dec 21, 2004 | 18.05 | 18.56 | 18.05 | 18.47 | 7,368 | +0.20(+1.08%) |
Dec 20, 2004 | 18.54 | 18.54 | 18.13 | 18.27 | 5,023 | -0.26(-1.40%) |
Dec 17, 2004 | 18.23 | 18.54 | 18.07 | 18.53 | 9,600 | +0.25(+1.37%) |
Dec 16, 2004 | 18.23 | 18.28 | 18.05 | 18.28 | 15,629 | +0.28(+1.54%) |
Dec 15, 2004 | 17.92 | 18.00 | 17.92 | 18.00 | 7,702 | +0.09(+0.50%) |
Dec 14, 2004 | 17.78 | 17.92 | 17.70 | 17.92 | 6,140 | -0.11(-0.60%) |
Dec 13, 2004 | 18.02 | 18.14 | 17.88 | 18.02 | 4,018 | +0.00(+0.00%) |
Dec 10, 2004 | 17.93 | 18.02 | 17.92 | 18.02 | 12,503 | -0.01(-0.05%) |
Dec 09, 2004 | 17.92 | 18.03 | 17.70 | 18.03 | 4,800 | +0.00(+0.00%) |
Dec 08, 2004 | 17.92 | 18.09 | 17.86 | 18.03 | 13,731 | -0.25(-1.37%) |
Dec 07, 2004 | 18.27 | 18.35 | 18.27 | 18.28 | 13,954 | -0.46(-2.44%) |
Dec 06, 2004 | 18.54 | 18.99 | 18.36 | 18.74 | 23,667 | -0.03(-0.14%) |
Dec 03, 2004 | 18.69 | 19.00 | 18.69 | 18.77 | 8,149 | +0.12(+0.62%) |
Dec 02, 2004 | 18.63 | 18.70 | 18.54 | 18.65 | 7,479 | -0.13(-0.67%) |
Dec 01, 2004 | 18.52 | 18.94 | 18.23 | 18.78 | 22,550 | +0.17(+0.91%) |
Nov 30, 2004 | 18.50 | 18.81 | 18.40 | 18.60 | 127,824 | -0.82(-4.24%) |
Nov 29, 2004 | 18.99 | 19.49 | 18.81 | 19.43 | 34,384 | +0.39(+2.02%) |
Nov 26, 2004 | 19.35 | 19.35 | 19.04 | 19.04 | 14,289 | -0.72(-3.63%) |
Nov 24, 2004 | 19.71 | 19.89 | 19.69 | 19.76 | 16,633 | +0.23(+1.19%) |
Nov 23, 2004 | 19.53 | 19.66 | 19.42 | 19.53 | 14,066 | +0.21(+1.11%) |
Nov 22, 2004 | 19.35 | 19.35 | 19.20 | 19.31 | 6,921 | -0.04(-0.19%) |
Nov 19, 2004 | 19.81 | 19.81 | 19.35 | 19.35 | 12,949 | -0.45(-2.26%) |
Nov 18, 2004 | 19.57 | 19.83 | 19.45 | 19.80 | 26,123 | +0.66(+3.46%) |
Nov 17, 2004 | 19.02 | 19.17 | 18.95 | 19.13 | 22,215 | -0.11(-0.56%) |
Nov 16, 2004 | 19.62 | 19.62 | 19.22 | 19.24 | 18,085 | -1.07(-5.29%) |
Nov 15, 2004 | 19.98 | 20.37 | 19.80 | 20.32 | 58,609 | +1.38(+7.28%) |
Nov 12, 2004 | 18.40 | 19.03 | 18.37 | 18.94 | 25,006 | +1.02(+5.70%) |
Nov 11, 2004 | 17.48 | 17.92 | 17.48 | 17.92 | 16,187 | +0.84(+4.93%) |
Nov 10, 2004 | 17.05 | 17.19 | 16.94 | 17.07 | 63,521 | +0.73(+4.50%) |
Nov 09, 2004 | 16.35 | 16.48 | 16.30 | 16.34 | 18,531 | +0.21(+1.33%) |
Nov 08, 2004 | 16.12 | 16.21 | 16.12 | 16.12 | 6,474 | +0.10(+0.61%) |
Nov 05, 2004 | 15.74 | 16.10 | 15.74 | 16.03 | 5,693 | +0.35(+2.23%) |
Nov 04, 2004 | 15.41 | 15.68 | 15.41 | 15.68 | 2,902 | +0.17(+1.10%) |
Nov 03, 2004 | 15.77 | 15.77 | 15.36 | 15.51 | 14,512 | -0.38(-2.37%) |
Nov 02, 2004 | 15.69 | 15.91 | 15.69 | 15.88 | 6,586 | +0.22(+1.43%) |
Nov 01, 2004 | 15.68 | 15.68 | 15.61 | 15.66 | 8,930 | +0.09(+0.57%) |
Oct 29, 2004 | 15.54 | 15.59 | 15.45 | 15.57 | 8,037 | +0.04(+0.23%) |
Oct 28, 2004 | 15.68 | 15.68 | 15.42 | 15.53 | 24,336 | +0.30(+2.00%) |
Oct 27, 2004 | 15.06 | 15.27 | 15.01 | 15.23 | 48,115 | -0.02(-0.12%) |
Oct 26, 2004 | 15.05 | 15.36 | 15.05 | 15.25 | 13,061 | +0.20(+1.31%) |
Oct 25, 2004 | 15.05 | 15.05 | 14.97 | 15.05 | 8,372 | -0.22(-1.44%) |
Oct 22, 2004 | 15.25 | 15.33 | 15.19 | 15.27 | 8,149 | -0.03(-0.20%) |
Oct 21, 2004 | 15.23 | 15.30 | 15.23 | 15.30 | 8,707 | -0.10(-0.64%) |
Oct 20, 2004 | 15.29 | 15.43 | 15.16 | 15.40 | 10,717 | -0.08(-0.52%) |
Oct 19, 2004 | 15.47 | 15.52 | 15.39 | 15.48 | 3,237 | -0.06(-0.40%) |
Oct 18, 2004 | 15.63 | 15.63 | 15.24 | 15.54 | 6,474 | -0.09(-0.57%) |
Oct 15, 2004 | 15.36 | 15.63 | 15.36 | 15.63 | 6,809 | +0.48(+3.19%) |
Oct 14, 2004 | 15.32 | 15.33 | 15.14 | 15.15 | 7,814 | -0.18(-1.17%) |
Oct 13, 2004 | 15.27 | 15.33 | 15.23 | 15.33 | 7,702 | +0.05(+0.35%) |
Oct 12, 2004 | 15.08 | 15.27 | 15.08 | 15.27 | 17,303 | -0.32(-2.07%) |
Oct 11, 2004 | 15.59 | 15.63 | 15.54 | 15.60 | 20,318 | -0.21(-1.36%) |
Oct 08, 2004 | 15.94 | 15.94 | 15.78 | 15.81 | 15,405 | -0.34(-2.11%) |
Oct 07, 2004 | 16.13 | 16.21 | 16.13 | 16.15 | 4,353 | -0.39(-2.38%) |
Oct 06, 2004 | 16.47 | 16.54 | 16.47 | 16.54 | 2,456 | -0.01(-0.05%) |
Oct 05, 2004 | 16.57 | 16.80 | 16.43 | 16.55 | 13,843 | -0.86(-4.94%) |
Oct 04, 2004 | 17.08 | 17.47 | 17.08 | 17.41 | 44,320 | +0.39(+2.32%) |