Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.82 | 11.99 | 11.72 | 11.92 | 651,491 | +0.11(+0.90%) |
Sep 29, 2005 | 11.77 | 11.85 | 11.61 | 11.81 | 563,064 | +0.04(+0.37%) |
Sep 28, 2005 | 11.72 | 11.79 | 11.65 | 11.77 | 469,379 | +0.05(+0.43%) |
Sep 27, 2005 | 11.87 | 11.88 | 11.68 | 11.72 | 607,357 | -0.16(-1.32%) |
Sep 26, 2005 | 11.64 | 11.96 | 11.64 | 11.87 | 840,135 | +0.30(+2.60%) |
Sep 23, 2005 | 11.57 | 11.64 | 11.45 | 11.57 | 606,560 | +0.04(+0.33%) |
Sep 22, 2005 | 11.39 | 11.59 | 11.33 | 11.54 | 762,542 | +0.13(+1.10%) |
Sep 21, 2005 | 11.98 | 11.98 | 11.41 | 11.41 | 1,326,881 | -0.60(-4.97%) |
Sep 20, 2005 | 12.04 | 12.22 | 11.99 | 12.01 | 804,445 | -0.03(-0.21%) |
Sep 19, 2005 | 12.09 | 12.19 | 12.02 | 12.03 | 720,161 | -0.01(-0.10%) |
Sep 16, 2005 | 11.63 | 12.06 | 11.62 | 12.04 | 1,341,380 | +0.37(+3.17%) |
Sep 15, 2005 | 11.80 | 11.82 | 11.65 | 11.67 | 559,558 | -0.13(-1.06%) |
Sep 14, 2005 | 11.94 | 12.01 | 11.75 | 11.80 | 581,227 | -0.12(-1.00%) |
Sep 13, 2005 | 12.24 | 12.26 | 11.91 | 11.92 | 821,334 | -0.30(-2.42%) |
Sep 12, 2005 | 11.99 | 12.25 | 11.93 | 12.21 | 889,048 | +0.23(+1.88%) |
Sep 09, 2005 | 11.96 | 12.00 | 11.84 | 11.99 | 781,343 | +0.10(+0.85%) |
Sep 08, 2005 | 12.02 | 12.08 | 11.82 | 11.89 | 764,135 | -0.15(-1.25%) |
Sep 07, 2005 | 12.02 | 12.04 | 11.94 | 12.04 | 700,245 | +0.02(+0.16%) |
Sep 06, 2005 | 11.99 | 12.11 | 11.93 | 12.02 | 1,106,053 | +0.06(+0.53%) |
Sep 02, 2005 | 12.08 | 12.09 | 11.92 | 11.96 | 861,166 | -0.16(-1.35%) |
Sep 01, 2005 | 11.77 | 12.14 | 11.77 | 12.12 | 1,747,028 | +0.40(+3.37%) |
Aug 31, 2005 | 11.58 | 11.82 | 11.58 | 11.72 | 1,389,019 | +0.11(+0.92%) |
Aug 30, 2005 | 11.61 | 11.67 | 11.49 | 11.62 | 576,288 | -0.03(-0.27%) |
Aug 29, 2005 | 11.55 | 11.67 | 11.30 | 11.65 | 852,721 | +0.10(+0.87%) |
Aug 26, 2005 | 11.61 | 11.67 | 11.52 | 11.55 | 1,344,247 | -0.03(-0.27%) |
Aug 25, 2005 | 11.45 | 11.64 | 11.41 | 11.58 | 1,721,376 | +0.41(+3.65%) |
Aug 24, 2005 | 11.10 | 11.32 | 11.05 | 11.17 | 1,599,012 | +0.10(+0.91%) |
Aug 23, 2005 | 11.18 | 11.20 | 10.99 | 11.07 | 1,023,680 | -0.10(-0.90%) |
Aug 22, 2005 | 11.30 | 11.34 | 11.12 | 11.17 | 927,127 | -0.06(-0.56%) |
Aug 19, 2005 | 11.13 | 11.30 | 11.12 | 11.23 | 605,286 | +0.13(+1.19%) |
Aug 18, 2005 | 11.34 | 11.36 | 11.08 | 11.10 | 1,164,526 | -0.24(-2.10%) |
Aug 17, 2005 | 11.30 | 11.40 | 11.21 | 11.34 | 1,051,244 | +0.04(+0.39%) |
Aug 16, 2005 | 11.57 | 11.57 | 11.27 | 11.30 | 696,102 | -0.23(-1.96%) |
Aug 15, 2005 | 11.41 | 11.58 | 11.30 | 11.52 | 786,600 | +0.11(+0.99%) |
Aug 12, 2005 | 11.44 | 11.49 | 11.28 | 11.41 | 544,900 | -0.07(-0.60%) |
Aug 11, 2005 | 11.33 | 11.54 | 11.32 | 11.48 | 670,929 | +0.16(+1.39%) |
Aug 10, 2005 | 11.30 | 11.55 | 11.24 | 11.32 | 867,858 | +0.12(+1.06%) |
Aug 09, 2005 | 11.23 | 11.34 | 11.17 | 11.20 | 915,815 | +0.04(+0.34%) |
Aug 08, 2005 | 11.22 | 11.29 | 11.14 | 11.17 | 1,083,109 | -0.07(-0.61%) |
Aug 05, 2005 | 11.34 | 11.36 | 11.21 | 11.23 | 850,491 | -0.08(-0.72%) |
Aug 04, 2005 | 11.32 | 11.39 | 11.17 | 11.32 | 1,102,069 | -0.05(-0.44%) |
Aug 03, 2005 | 11.43 | 11.55 | 11.35 | 11.37 | 1,909,702 | -0.03(-0.28%) |
Aug 02, 2005 | 11.70 | 11.76 | 11.39 | 11.40 | 2,129,733 | -0.28(-2.37%) |
Aug 01, 2005 | 11.61 | 11.73 | 11.51 | 11.67 | 1,224,592 | +0.16(+1.36%) |
Jul 29, 2005 | 11.80 | 11.80 | 11.11 | 11.52 | 5,103,266 | -0.46(-3.83%) |
Jul 28, 2005 | 11.94 | 12.11 | 11.91 | 11.98 | 1,568,740 | +0.02(+0.16%) |
Jul 27, 2005 | 11.99 | 12.10 | 11.86 | 11.96 | 1,061,919 | -0.03(-0.21%) |
Jul 26, 2005 | 12.18 | 12.18 | 11.93 | 11.98 | 1,051,403 | -0.16(-1.34%) |
Jul 25, 2005 | 12.40 | 12.48 | 12.09 | 12.14 | 707,893 | -0.25(-2.02%) |
Jul 22, 2005 | 12.33 | 12.48 | 12.25 | 12.40 | 1,284,978 | -0.01(-0.05%) |
Jul 21, 2005 | 12.52 | 12.55 | 12.23 | 12.40 | 709,804 | -0.11(-0.90%) |
Jul 20, 2005 | 12.32 | 12.55 | 12.28 | 12.52 | 940,511 | +0.19(+1.58%) |
Jul 19, 2005 | 12.04 | 12.37 | 12.04 | 12.32 | 778,634 | +0.32(+2.67%) |
Jul 18, 2005 | 11.99 | 12.08 | 11.96 | 12.00 | 636,195 | +0.02(+0.16%) |
Jul 15, 2005 | 12.09 | 12.21 | 11.95 | 11.98 | 566,888 | -0.11(-0.88%) |
Jul 14, 2005 | 12.08 | 12.21 | 12.02 | 12.09 | 796,001 | +0.05(+0.42%) |
Jul 13, 2005 | 11.93 | 12.26 | 11.85 | 12.04 | 1,426,620 | +0.11(+0.95%) |
Jul 12, 2005 | 11.80 | 12.02 | 11.78 | 11.93 | 1,778,575 | +0.19(+1.60%) |
Jul 11, 2005 | 11.49 | 11.85 | 11.49 | 11.74 | 994,045 | +0.28(+2.47%) |
Jul 08, 2005 | 11.33 | 11.53 | 11.26 | 11.45 | 1,830,038 | +0.16(+1.39%) |
Jul 07, 2005 | 11.30 | 11.34 | 11.20 | 11.30 | 1,149,868 | -0.03(-0.28%) |
Jul 06, 2005 | 11.41 | 11.45 | 11.25 | 11.33 | 1,933,123 | -0.09(-0.77%) |
Jul 05, 2005 | 11.49 | 11.49 | 11.31 | 11.42 | 915,337 | -0.04(-0.33%) |
Jul 01, 2005 | 11.36 | 11.50 | 11.21 | 11.45 | 905,300 | +0.01(+0.06%) |
Jun 30, 2005 | 11.67 | 11.67 | 11.45 | 11.45 | 767,640 | -0.16(-1.41%) |
Jun 29, 2005 | 11.49 | 11.65 | 11.49 | 11.61 | 928,721 | +0.19(+1.65%) |
Jun 28, 2005 | 11.27 | 11.49 | 11.27 | 11.42 | 862,122 | +0.26(+2.30%) |
Jun 27, 2005 | 11.10 | 11.24 | 11.09 | 11.17 | 632,849 | -0.04(-0.34%) |
Jun 24, 2005 | 11.39 | 11.42 | 11.14 | 11.20 | 1,027,026 | -0.19(-1.65%) |
Jun 23, 2005 | 11.67 | 11.71 | 11.35 | 11.39 | 731,314 | -0.28(-2.42%) |
Jun 22, 2005 | 11.79 | 11.90 | 11.64 | 11.67 | 487,064 | -0.04(-0.37%) |
Jun 21, 2005 | 11.89 | 11.91 | 11.70 | 11.72 | 558,284 | -0.17(-1.43%) |
Jun 20, 2005 | 11.96 | 12.03 | 11.89 | 11.89 | 643,206 | -0.19(-1.56%) |
Jun 17, 2005 | 12.16 | 12.22 | 11.87 | 12.08 | 1,343,132 | -0.03(-0.21%) |
Jun 16, 2005 | 12.05 | 12.16 | 12.02 | 12.10 | 1,015,236 | +0.00(+0.00%) |
Jun 15, 2005 | 11.71 | 12.12 | 11.71 | 12.10 | 917,727 | +0.36(+3.10%) |
Jun 14, 2005 | 11.67 | 11.79 | 11.62 | 11.74 | 551,911 | +0.03(+0.27%) |
Jun 13, 2005 | 11.57 | 11.84 | 11.51 | 11.71 | 559,718 | +0.11(+0.92%) |
Jun 10, 2005 | 11.68 | 11.74 | 11.45 | 11.60 | 1,150,824 | +0.00(+0.00%) |
Jun 09, 2005 | 11.71 | 11.71 | 11.32 | 11.60 | 1,619,406 | -0.13(-1.07%) |
Jun 08, 2005 | 11.98 | 12.03 | 11.67 | 11.72 | 523,869 | -0.20(-1.68%) |
Jun 07, 2005 | 11.73 | 12.01 | 11.73 | 11.93 | 932,067 | +0.22(+1.88%) |
Jun 06, 2005 | 11.83 | 11.84 | 11.66 | 11.71 | 815,757 | -0.09(-0.80%) |
Jun 03, 2005 | 11.99 | 12.11 | 11.80 | 11.80 | 533,110 | -0.19(-1.57%) |
Jun 02, 2005 | 12.02 | 12.04 | 11.78 | 11.99 | 709,645 | -0.01(-0.05%) |
Jun 01, 2005 | 11.76 | 12.09 | 11.72 | 11.99 | 1,203,561 | +0.21(+1.81%) |
May 31, 2005 | 11.87 | 11.88 | 11.71 | 11.78 | 562,108 | -0.08(-0.64%) |
May 27, 2005 | 11.74 | 11.87 | 11.69 | 11.86 | 504,909 | +0.12(+1.02%) |
May 26, 2005 | 11.61 | 11.79 | 11.61 | 11.74 | 572,145 | +0.14(+1.19%) |
May 25, 2005 | 11.61 | 11.64 | 11.42 | 11.60 | 696,102 | -0.06(-0.48%) |
May 24, 2005 | 11.77 | 11.77 | 11.64 | 11.66 | 580,112 | -0.11(-0.91%) |
May 23, 2005 | 11.71 | 11.80 | 11.62 | 11.76 | 1,163,729 | +0.09(+0.75%) |
May 20, 2005 | 11.71 | 11.75 | 11.63 | 11.67 | 573,579 | -0.04(-0.32%) |
May 19, 2005 | 11.89 | 11.89 | 11.70 | 11.71 | 857,342 | -0.12(-1.01%) |
May 18, 2005 | 11.47 | 11.85 | 11.47 | 11.83 | 1,003,445 | +0.43(+3.80%) |
May 17, 2005 | 11.21 | 11.41 | 11.09 | 11.40 | 865,786 | +0.19(+1.74%) |
May 16, 2005 | 10.95 | 11.22 | 10.86 | 11.20 | 1,363,207 | +0.24(+2.18%) |
May 13, 2005 | 11.33 | 11.39 | 10.73 | 10.96 | 2,738,524 | -0.41(-3.59%) |
May 12, 2005 | 11.89 | 11.89 | 11.31 | 11.37 | 1,614,308 | -0.48(-4.08%) |
May 11, 2005 | 11.72 | 11.89 | 11.55 | 11.86 | 1,192,090 | +0.10(+0.85%) |
May 10, 2005 | 11.74 | 11.81 | 11.64 | 11.76 | 1,658,920 | -0.04(-0.32%) |
May 09, 2005 | 11.74 | 11.86 | 11.61 | 11.79 | 979,546 | +0.12(+1.02%) |
May 06, 2005 | 11.69 | 11.78 | 11.64 | 11.67 | 1,158,949 | -0.09(-0.80%) |
May 05, 2005 | 11.72 | 11.83 | 11.59 | 11.77 | 1,710,701 | +0.16(+1.35%) |
May 04, 2005 | 11.42 | 11.66 | 11.37 | 11.61 | 3,143,376 | +0.29(+2.61%) |
May 03, 2005 | 11.30 | 11.37 | 11.07 | 11.32 | 2,230,269 | +0.08(+0.73%) |
May 02, 2005 | 11.30 | 11.40 | 11.02 | 11.23 | 2,549,084 | +0.10(+0.90%) |
Apr 29, 2005 | 12.74 | 12.77 | 11.08 | 11.13 | 5,820,400 | -1.53(-12.09%) |
Apr 28, 2005 | 12.92 | 13.04 | 12.56 | 12.67 | 1,531,936 | -0.24(-1.90%) |
Apr 27, 2005 | 13.13 | 13.13 | 12.71 | 12.91 | 793,930 | -0.33(-2.51%) |
Apr 26, 2005 | 13.58 | 13.61 | 13.21 | 13.24 | 1,772,202 | -0.34(-2.50%) |
Apr 25, 2005 | 13.24 | 13.58 | 13.24 | 13.58 | 673,796 | +0.38(+2.90%) |
Apr 22, 2005 | 13.34 | 13.41 | 13.02 | 13.20 | 704,547 | -0.14(-1.04%) |
Apr 21, 2005 | 13.17 | 13.39 | 13.14 | 13.34 | 951,823 | +0.31(+2.41%) |
Apr 20, 2005 | 13.54 | 13.54 | 12.99 | 13.02 | 781,980 | -0.38(-2.81%) |
Apr 19, 2005 | 12.92 | 13.41 | 12.92 | 13.40 | 923,782 | +0.64(+5.02%) |
Apr 18, 2005 | 12.91 | 12.91 | 12.49 | 12.76 | 730,676 | +0.10(+0.79%) |
Apr 15, 2005 | 12.75 | 12.95 | 12.49 | 12.66 | 1,191,293 | -0.09(-0.69%) |
Apr 14, 2005 | 13.43 | 13.48 | 12.65 | 12.75 | 1,912,410 | -0.72(-5.36%) |
Apr 13, 2005 | 13.90 | 13.90 | 13.37 | 13.47 | 1,077,692 | -0.50(-3.55%) |
Apr 12, 2005 | 14.09 | 14.09 | 13.70 | 13.96 | 1,197,825 | -0.12(-0.85%) |
Apr 11, 2005 | 14.34 | 14.37 | 14.07 | 14.08 | 784,211 | -0.28(-1.97%) |
Apr 08, 2005 | 14.55 | 14.56 | 14.33 | 14.37 | 645,117 | -0.19(-1.34%) |
Apr 07, 2005 | 14.66 | 14.73 | 14.47 | 14.56 | 584,732 | -0.17(-1.15%) |
Apr 06, 2005 | 14.72 | 14.93 | 14.69 | 14.73 | 477,664 | +0.02(+0.13%) |
Apr 05, 2005 | 14.72 | 14.85 | 14.61 | 14.71 | 936,846 | +0.11(+0.73%) |
Apr 04, 2005 | 14.56 | 14.81 | 14.42 | 14.61 | 1,167,712 | +0.13(+0.87%) |
Apr 01, 2005 | 14.00 | 14.52 | 13.95 | 14.48 | 1,897,274 | +0.48(+3.45%) |
Mar 31, 2005 | 13.88 | 14.04 | 13.80 | 14.00 | 980,343 | +0.10(+0.72%) |
Mar 30, 2005 | 13.78 | 13.90 | 13.76 | 13.90 | 988,150 | +0.09(+0.64%) |
Mar 29, 2005 | 14.32 | 14.42 | 13.71 | 13.81 | 1,496,246 | -0.48(-3.38%) |
Mar 28, 2005 | 14.42 | 14.49 | 14.20 | 14.29 | 849,694 | -0.11(-0.78%) |
Mar 24, 2005 | 14.33 | 14.52 | 14.31 | 14.40 | 603,852 | +0.08(+0.57%) |
Mar 23, 2005 | 14.40 | 14.54 | 14.32 | 14.32 | 660,891 | -0.22(-1.51%) |
Mar 22, 2005 | 14.57 | 14.90 | 14.52 | 14.54 | 618,988 | -0.03(-0.17%) |
Mar 21, 2005 | 14.70 | 14.70 | 14.29 | 14.57 | 532,791 | -0.09(-0.64%) |
Mar 18, 2005 | 14.80 | 14.80 | 14.45 | 14.66 | 1,212,483 | -0.13(-0.89%) |
Mar 17, 2005 | 14.53 | 14.91 | 14.47 | 14.79 | 827,707 | +0.16(+1.07%) |
Mar 16, 2005 | 14.83 | 14.88 | 14.48 | 14.64 | 1,387,266 | -0.33(-2.22%) |
Mar 15, 2005 | 15.06 | 15.16 | 14.97 | 14.97 | 757,284 | -0.08(-0.50%) |
Mar 14, 2005 | 15.25 | 15.26 | 14.97 | 15.04 | 710,442 | -0.05(-0.33%) |
Mar 11, 2005 | 14.97 | 15.29 | 14.97 | 15.09 | 582,024 | +0.03(+0.21%) |
Mar 10, 2005 | 15.50 | 15.51 | 14.82 | 15.06 | 1,195,595 | -0.42(-2.72%) |
Mar 09, 2005 | 15.62 | 15.65 | 15.16 | 15.48 | 1,372,289 | +0.09(+0.57%) |
Mar 08, 2005 | 15.50 | 15.56 | 15.27 | 15.40 | 1,049,332 | -0.16(-1.05%) |
Mar 07, 2005 | 15.76 | 15.79 | 15.55 | 15.56 | 774,810 | -0.13(-0.84%) |
Mar 04, 2005 | 15.43 | 15.82 | 15.43 | 15.69 | 1,160,543 | +0.35(+2.29%) |
Mar 03, 2005 | 15.44 | 15.60 | 15.30 | 15.34 | 928,880 | -0.16(-1.01%) |
Mar 02, 2005 | 15.57 | 15.63 | 15.28 | 15.50 | 983,052 | -0.15(-0.96%) |
Mar 01, 2005 | 15.65 | 15.87 | 15.53 | 15.65 | 1,658,282 | -0.01(-0.08%) |
Feb 28, 2005 | 15.68 | 15.91 | 15.50 | 15.66 | 1,616,379 | +0.11(+0.73%) |
Feb 25, 2005 | 15.03 | 15.60 | 14.89 | 15.55 | 1,721,058 | +0.61(+4.08%) |
Feb 24, 2005 | 14.88 | 14.96 | 14.75 | 14.94 | 1,368,784 | +0.06(+0.42%) |
Feb 23, 2005 | 14.91 | 15.00 | 14.81 | 14.88 | 915,975 | +0.03(+0.21%) |
Feb 22, 2005 | 15.25 | 15.33 | 14.81 | 14.84 | 1,248,969 | -0.44(-2.88%) |
Feb 18, 2005 | 15.13 | 15.38 | 15.09 | 15.28 | 767,481 | +0.09(+0.62%) |
Feb 17, 2005 | 15.33 | 15.44 | 15.13 | 15.19 | 969,190 | -0.26(-1.71%) |
Feb 16, 2005 | 15.19 | 15.54 | 15.06 | 15.45 | 909,442 | +0.28(+1.86%) |
Feb 15, 2005 | 15.03 | 15.27 | 14.92 | 15.17 | 1,111,629 | +0.14(+0.92%) |
Feb 14, 2005 | 15.26 | 15.26 | 14.91 | 15.03 | 1,120,073 | -0.17(-1.12%) |
Feb 11, 2005 | 15.06 | 15.35 | 14.89 | 15.20 | 987,672 | +0.22(+1.47%) |
Feb 10, 2005 | 14.88 | 15.09 | 14.75 | 14.98 | 995,160 | +0.17(+1.14%) |
Feb 09, 2005 | 15.22 | 15.25 | 14.76 | 14.81 | 1,231,921 | -0.41(-2.68%) |
Feb 08, 2005 | 15.26 | 15.33 | 15.06 | 15.22 | 1,080,082 | -0.19(-1.26%) |
Feb 07, 2005 | 15.41 | 15.64 | 15.28 | 15.41 | 1,414,352 | +0.00(+0.00%) |
Feb 04, 2005 | 14.76 | 15.42 | 14.65 | 15.41 | 1,824,461 | +0.60(+4.02%) |
Feb 03, 2005 | 14.94 | 15.06 | 14.77 | 14.82 | 1,667,683 | -0.25(-1.67%) |
Feb 02, 2005 | 14.59 | 15.25 | 14.50 | 15.07 | 2,793,652 | +0.46(+3.18%) |
Feb 01, 2005 | 14.00 | 14.81 | 14.00 | 14.61 | 3,097,490 | +0.63(+4.49%) |
Jan 31, 2005 | 13.90 | 14.11 | 13.84 | 13.98 | 2,351,039 | +0.18(+1.27%) |
Jan 28, 2005 | 13.93 | 14.34 | 13.51 | 13.80 | 3,628,051 | +0.61(+4.61%) |
Jan 27, 2005 | 13.42 | 13.42 | 13.12 | 13.19 | 752,026 | -0.08(-0.61%) |
Jan 26, 2005 | 13.21 | 13.36 | 13.17 | 13.27 | 627,591 | +0.08(+0.62%) |
Jan 25, 2005 | 13.24 | 13.49 | 13.18 | 13.19 | 873,434 | +0.01(+0.09%) |
Jan 24, 2005 | 13.24 | 13.26 | 13.07 | 13.18 | 846,986 | +0.08(+0.57%) |
Jan 21, 2005 | 13.20 | 13.37 | 13.09 | 13.11 | 794,567 | +0.04(+0.29%) |
Jan 20, 2005 | 13.09 | 13.24 | 12.99 | 13.07 | 783,573 | -0.09(-0.67%) |
Jan 19, 2005 | 13.24 | 13.32 | 13.14 | 13.16 | 651,491 | -0.12(-0.90%) |
Jan 18, 2005 | 13.02 | 13.31 | 12.92 | 13.27 | 659,457 | +0.16(+1.24%) |
Jan 14, 2005 | 12.84 | 13.15 | 12.77 | 13.11 | 730,676 | +0.37(+2.91%) |
Jan 13, 2005 | 12.84 | 12.96 | 12.70 | 12.74 | 910,717 | -0.10(-0.78%) |
Jan 12, 2005 | 12.93 | 13.02 | 12.70 | 12.84 | 927,287 | -0.11(-0.87%) |
Jan 11, 2005 | 13.07 | 13.07 | 12.75 | 12.95 | 699,926 | -0.14(-1.05%) |
Jan 10, 2005 | 12.94 | 13.21 | 12.92 | 13.09 | 803,011 | +0.16(+1.21%) |
Jan 07, 2005 | 12.97 | 12.97 | 12.69 | 12.94 | 900,042 | +0.08(+0.59%) |
Jan 06, 2005 | 12.82 | 12.95 | 12.74 | 12.86 | 1,151,939 | +0.04(+0.29%) |
Jan 05, 2005 | 13.09 | 13.16 | 12.76 | 12.82 | 887,774 | -0.26(-2.01%) |
Jan 04, 2005 | 13.62 | 13.62 | 13.02 | 13.09 | 1,140,627 | -0.43(-3.20%) |
Jan 03, 2005 | 13.82 | 13.82 | 13.45 | 13.52 | 1,052,678 | -0.30(-2.18%) |
Dec 31, 2004 | 13.86 | 13.90 | 13.73 | 13.82 | 817,191 | +0.01(+0.09%) |
Dec 30, 2004 | 13.87 | 13.87 | 13.68 | 13.81 | 492,641 | +0.00(+0.00%) |
Dec 29, 2004 | 13.88 | 13.91 | 13.80 | 13.81 | 549,043 | -0.20(-1.43%) |
Dec 28, 2004 | 13.69 | 14.04 | 13.68 | 14.01 | 1,184,123 | +0.32(+2.34%) |
Dec 27, 2004 | 13.81 | 13.88 | 13.58 | 13.69 | 354,026 | -0.11(-0.77%) |
Dec 23, 2004 | 13.75 | 13.90 | 13.70 | 13.80 | 847,782 | -0.01(-0.04%) |
Dec 22, 2004 | 13.75 | 13.95 | 13.68 | 13.80 | 745,972 | -0.04(-0.27%) |
Dec 21, 2004 | 13.82 | 13.86 | 13.65 | 13.84 | 839,975 | +0.14(+1.05%) |
Dec 20, 2004 | 13.80 | 13.96 | 13.63 | 13.70 | 574,535 | +0.01(+0.09%) |
Dec 17, 2004 | 13.96 | 14.09 | 13.68 | 13.68 | 1,248,173 | -0.41(-2.90%) |
Dec 16, 2004 | 14.06 | 14.31 | 14.04 | 14.09 | 1,097,449 | -0.03(-0.22%) |
Dec 15, 2004 | 13.88 | 14.12 | 13.78 | 14.12 | 729,720 | +0.23(+1.63%) |
Dec 14, 2004 | 13.90 | 14.02 | 13.75 | 13.90 | 803,330 | +0.09(+0.68%) |
Dec 13, 2004 | 13.81 | 13.93 | 13.70 | 13.80 | 1,429,169 | +0.09(+0.64%) |
Dec 10, 2004 | 13.34 | 13.73 | 13.31 | 13.71 | 1,206,110 | +0.29(+2.15%) |
Dec 09, 2004 | 13.31 | 13.51 | 13.18 | 13.43 | 1,124,057 | +0.02(+0.14%) |
Dec 08, 2004 | 13.16 | 13.46 | 12.90 | 13.41 | 1,106,371 | +0.24(+1.86%) |
Dec 07, 2004 | 13.81 | 13.81 | 13.09 | 13.16 | 2,401,706 | -0.65(-4.68%) |
Dec 06, 2004 | 13.87 | 13.88 | 13.66 | 13.81 | 640,656 | -0.10(-0.72%) |
Dec 03, 2004 | 13.96 | 14.02 | 13.68 | 13.91 | 1,059,688 | -0.13(-0.89%) |
Dec 02, 2004 | 14.30 | 14.30 | 13.83 | 14.03 | 965,844 | -0.27(-1.89%) |
Dec 01, 2004 | 14.25 | 14.43 | 14.18 | 14.30 | 984,326 | +0.06(+0.44%) |
Nov 30, 2004 | 14.12 | 14.32 | 14.12 | 14.24 | 1,049,332 | -0.01(-0.09%) |
Nov 29, 2004 | 14.18 | 14.30 | 13.96 | 14.25 | 1,068,611 | +0.07(+0.49%) |
Nov 26, 2004 | 13.96 | 14.20 | 13.93 | 14.18 | 386,529 | +0.23(+1.62%) |
Nov 24, 2004 | 13.77 | 13.98 | 13.76 | 13.96 | 822,609 | +0.19(+1.41%) |
Nov 23, 2004 | 13.75 | 13.78 | 13.57 | 13.76 | 1,047,101 | +0.02(+0.14%) |
Nov 22, 2004 | 13.56 | 13.81 | 13.46 | 13.75 | 1,240,047 | +0.23(+1.72%) |
Nov 19, 2004 | 13.62 | 13.65 | 13.30 | 13.51 | 1,932,645 | -0.16(-1.15%) |
Nov 18, 2004 | 13.71 | 13.75 | 13.50 | 13.67 | 1,080,560 | -0.05(-0.37%) |
Nov 17, 2004 | 13.37 | 13.80 | 13.37 | 13.72 | 3,571,490 | +0.43(+3.21%) |
Nov 16, 2004 | 13.27 | 13.37 | 13.16 | 13.29 | 941,148 | -0.04(-0.28%) |
Nov 15, 2004 | 13.32 | 13.38 | 13.22 | 13.33 | 691,960 | +0.03(+0.19%) |
Nov 12, 2004 | 13.11 | 13.37 | 13.11 | 13.31 | 1,299,954 | +0.10(+0.76%) |
Nov 11, 2004 | 13.11 | 13.28 | 13.09 | 13.21 | 1,030,531 | +0.09(+0.67%) |
Nov 10, 2004 | 13.44 | 13.44 | 13.00 | 13.12 | 1,407,660 | -0.32(-2.38%) |
Nov 09, 2004 | 12.98 | 13.46 | 12.94 | 13.44 | 1,387,425 | +0.46(+3.53%) |
Nov 08, 2004 | 13.12 | 13.16 | 12.94 | 12.98 | 1,411,643 | -0.16(-1.19%) |
Nov 05, 2004 | 12.72 | 13.18 | 12.72 | 13.14 | 1,793,870 | +0.41(+3.26%) |
Nov 04, 2004 | 12.30 | 12.74 | 12.30 | 12.72 | 1,756,428 | +0.42(+3.42%) |
Nov 03, 2004 | 11.99 | 12.36 | 11.99 | 12.30 | 1,684,253 | +0.42(+3.54%) |
Nov 02, 2004 | 11.77 | 12.05 | 11.67 | 11.88 | 1,332,457 | +0.07(+0.58%) |
Nov 01, 2004 | 11.81 | 11.92 | 11.62 | 11.81 | 865,468 | +0.08(+0.64%) |
Oct 29, 2004 | 12.24 | 12.34 | 11.67 | 11.74 | 1,476,330 | -0.28(-2.30%) |
Oct 28, 2004 | 11.93 | 12.11 | 11.81 | 12.01 | 600,984 | +0.03(+0.21%) |
Oct 27, 2004 | 11.99 | 12.11 | 11.89 | 11.99 | 684,949 | +0.08(+0.63%) |
Oct 26, 2004 | 11.90 | 11.99 | 11.81 | 11.91 | 666,467 | +0.01(+0.11%) |
Oct 25, 2004 | 11.78 | 12.01 | 11.78 | 11.90 | 555,575 | +0.04(+0.32%) |
Oct 22, 2004 | 11.96 | 12.14 | 11.83 | 11.86 | 727,809 | -0.17(-1.41%) |
Oct 21, 2004 | 11.63 | 12.04 | 11.49 | 12.03 | 909,283 | +0.40(+3.45%) |
Oct 20, 2004 | 11.57 | 11.64 | 11.41 | 11.63 | 618,510 | +0.06(+0.49%) |
Oct 19, 2004 | 11.80 | 11.86 | 11.52 | 11.57 | 704,387 | -0.24(-2.02%) |
Oct 18, 2004 | 11.77 | 11.89 | 11.67 | 11.81 | 701,201 | +0.04(+0.32%) |
Oct 15, 2004 | 11.81 | 12.04 | 11.77 | 11.77 | 715,062 | -0.03(-0.21%) |
Oct 14, 2004 | 11.77 | 11.99 | 11.77 | 11.80 | 487,861 | -0.08(-0.69%) |
Oct 13, 2004 | 12.17 | 12.20 | 11.67 | 11.88 | 794,408 | -0.28(-2.32%) |
Oct 12, 2004 | 12.11 | 12.25 | 11.93 | 12.16 | 526,896 | -0.03(-0.26%) |
Oct 11, 2004 | 12.24 | 12.38 | 12.16 | 12.20 | 440,700 | -0.13(-1.07%) |
Oct 08, 2004 | 12.21 | 12.39 | 12.11 | 12.33 | 869,451 | +0.11(+0.93%) |
Oct 07, 2004 | 12.57 | 12.57 | 12.18 | 12.21 | 810,500 | -0.34(-2.70%) |
Oct 06, 2004 | 12.28 | 12.57 | 12.21 | 12.55 | 948,477 | +0.27(+2.20%) |
Oct 05, 2004 | 12.52 | 12.53 | 12.23 | 12.28 | 766,844 | -0.14(-1.16%) |
Oct 04, 2004 | 12.36 | 12.49 | 12.33 | 12.43 | 1,066,380 | +0.09(+0.76%) |