Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.99 | 13.24 | 12.98 | 13.15 | 7,632,945 | +0.10(+0.80%) |
Sep 29, 2005 | 12.87 | 13.10 | 12.78 | 13.05 | 7,664,563 | +0.14(+1.08%) |
Sep 28, 2005 | 12.58 | 13.02 | 12.64 | 12.91 | 10,068,052 | +0.33(+2.66%) |
Sep 27, 2005 | 12.52 | 12.62 | 12.44 | 12.57 | 6,291,919 | +0.05(+0.44%) |
Sep 26, 2005 | 12.81 | 12.81 | 12.51 | 12.52 | 7,628,584 | -0.29(-2.26%) |
Sep 23, 2005 | 12.81 | 12.86 | 12.56 | 12.81 | 4,231,318 | +0.10(+0.75%) |
Sep 22, 2005 | 12.57 | 12.74 | 12.52 | 12.71 | 4,828,783 | +0.11(+0.84%) |
Sep 21, 2005 | 12.60 | 12.75 | 12.60 | 12.61 | 4,853,314 | -0.06(-0.51%) |
Sep 20, 2005 | 12.54 | 12.84 | 12.53 | 12.67 | 9,315,224 | +0.15(+1.19%) |
Sep 19, 2005 | 12.44 | 12.56 | 12.44 | 12.52 | 5,224,550 | +0.08(+0.62%) |
Sep 16, 2005 | 12.34 | 12.47 | 12.29 | 12.45 | 6,239,586 | +0.16(+1.27%) |
Sep 15, 2005 | 12.30 | 12.36 | 12.24 | 12.29 | 1,796,211 | +0.01(+0.06%) |
Sep 14, 2005 | 12.29 | 12.35 | 12.26 | 12.28 | 2,955,708 | -0.02(-0.13%) |
Sep 13, 2005 | 12.47 | 12.47 | 12.27 | 12.30 | 6,892,110 | -0.16(-1.25%) |
Sep 12, 2005 | 12.38 | 12.51 | 12.37 | 12.46 | 5,567,438 | +0.01(+0.07%) |
Sep 09, 2005 | 12.48 | 12.50 | 12.43 | 12.45 | 7,866,262 | -0.03(-0.22%) |
Sep 08, 2005 | 12.54 | 12.57 | 12.46 | 12.47 | 4,228,593 | -0.09(-0.70%) |
Sep 07, 2005 | 12.67 | 12.74 | 12.50 | 12.56 | 8,610,913 | -0.15(-1.15%) |
Sep 06, 2005 | 12.61 | 12.77 | 12.60 | 12.71 | 9,244,357 | +0.15(+1.17%) |
Sep 02, 2005 | 12.52 | 12.64 | 12.48 | 12.56 | 4,380,685 | +0.06(+0.47%) |
Sep 01, 2005 | 12.55 | 12.62 | 12.46 | 12.50 | 7,395,812 | -0.02(-0.16%) |
Aug 31, 2005 | 12.55 | 12.58 | 12.39 | 12.52 | 6,551,947 | -0.01(-0.12%) |
Aug 30, 2005 | 12.63 | 12.66 | 12.43 | 12.54 | 5,656,295 | -0.15(-1.20%) |
Aug 29, 2005 | 12.59 | 12.75 | 12.55 | 12.69 | 4,841,322 | -0.01(-0.04%) |
Aug 26, 2005 | 12.64 | 12.77 | 12.60 | 12.70 | 4,665,244 | +0.03(+0.22%) |
Aug 25, 2005 | 12.54 | 12.73 | 12.40 | 12.67 | 5,860,174 | +0.13(+1.01%) |
Aug 24, 2005 | 12.53 | 12.68 | 12.46 | 12.54 | 4,586,200 | -0.01(-0.07%) |
Aug 23, 2005 | 12.70 | 12.72 | 12.55 | 12.55 | 4,228,593 | -0.17(-1.31%) |
Aug 22, 2005 | 12.69 | 12.80 | 12.64 | 12.72 | 3,205,379 | +0.09(+0.68%) |
Aug 19, 2005 | 12.65 | 12.67 | 12.54 | 12.63 | 4,089,584 | +0.05(+0.42%) |
Aug 18, 2005 | 12.66 | 12.67 | 12.56 | 12.58 | 4,065,598 | -0.12(-0.92%) |
Aug 17, 2005 | 12.61 | 12.75 | 12.58 | 12.70 | 5,997,548 | +0.05(+0.44%) |
Aug 16, 2005 | 12.62 | 12.76 | 12.60 | 12.64 | 5,709,718 | -0.12(-0.93%) |
Aug 15, 2005 | 12.69 | 12.78 | 12.59 | 12.76 | 3,138,327 | +0.07(+0.53%) |
Aug 12, 2005 | 12.73 | 12.77 | 12.57 | 12.69 | 5,797,484 | -0.06(-0.48%) |
Aug 11, 2005 | 12.77 | 12.81 | 12.72 | 12.75 | 9,328,853 | -0.08(-0.59%) |
Aug 10, 2005 | 12.89 | 12.93 | 12.75 | 12.83 | 6,324,627 | -0.01(-0.10%) |
Aug 09, 2005 | 12.74 | 12.85 | 12.71 | 12.84 | 5,141,144 | +0.12(+0.97%) |
Aug 08, 2005 | 12.82 | 12.87 | 12.68 | 12.72 | 4,514,787 | -0.07(-0.56%) |
Aug 05, 2005 | 12.84 | 12.86 | 12.78 | 12.79 | 4,905,647 | -0.10(-0.75%) |
Aug 04, 2005 | 12.98 | 12.99 | 12.87 | 12.89 | 9,090,085 | -0.14(-1.07%) |
Aug 03, 2005 | 13.03 | 13.06 | 12.94 | 13.03 | 7,095,444 | -0.03(-0.25%) |
Aug 02, 2005 | 13.01 | 13.07 | 12.94 | 13.06 | 9,725,164 | +0.05(+0.41%) |
Aug 01, 2005 | 12.91 | 13.05 | 12.90 | 13.01 | 10,535,231 | +0.11(+0.84%) |
Jul 29, 2005 | 12.89 | 13.01 | 12.85 | 12.90 | 11,024,760 | -0.03(-0.26%) |
Jul 28, 2005 | 12.71 | 12.93 | 12.66 | 12.93 | 13,320,313 | +0.25(+2.01%) |
Jul 27, 2005 | 12.60 | 12.69 | 12.56 | 12.68 | 6,240,132 | +0.11(+0.85%) |
Jul 26, 2005 | 12.53 | 12.60 | 12.42 | 12.57 | 6,245,583 | +0.07(+0.56%) |
Jul 25, 2005 | 12.52 | 12.70 | 12.44 | 12.50 | 8,221,688 | -0.06(-0.47%) |
Jul 22, 2005 | 12.47 | 12.59 | 12.45 | 12.56 | 7,983,465 | +0.09(+0.69%) |
Jul 21, 2005 | 12.60 | 12.71 | 12.47 | 12.47 | 17,345,572 | +0.38(+3.12%) |
Jul 20, 2005 | 11.72 | 12.12 | 11.69 | 12.09 | 11,144,144 | +0.35(+3.02%) |
Jul 19, 2005 | 11.89 | 11.91 | 11.73 | 11.74 | 7,765,412 | -0.10(-0.85%) |
Jul 18, 2005 | 11.91 | 11.92 | 11.83 | 11.84 | 4,312,543 | -0.10(-0.84%) |
Jul 15, 2005 | 12.00 | 12.00 | 11.82 | 11.94 | 5,271,976 | -0.08(-0.64%) |
Jul 14, 2005 | 11.92 | 12.03 | 11.92 | 12.02 | 4,178,985 | +0.18(+1.49%) |
Jul 13, 2005 | 11.90 | 11.91 | 11.82 | 11.84 | 3,852,451 | -0.03(-0.29%) |
Jul 12, 2005 | 12.06 | 12.06 | 11.88 | 11.88 | 5,966,475 | -0.19(-1.60%) |
Jul 11, 2005 | 12.07 | 12.09 | 11.93 | 12.07 | 6,575,933 | +0.08(+0.69%) |
Jul 08, 2005 | 11.78 | 12.00 | 11.73 | 11.99 | 6,562,305 | +0.21(+1.79%) |
Jul 07, 2005 | 11.74 | 11.78 | 11.65 | 11.78 | 7,342,935 | -0.09(-0.79%) |
Jul 06, 2005 | 11.91 | 12.00 | 11.83 | 11.87 | 6,848,499 | -0.04(-0.35%) |
Jul 05, 2005 | 11.88 | 11.99 | 11.77 | 11.91 | 5,339,573 | -0.01(-0.12%) |
Jul 01, 2005 | 11.92 | 11.99 | 11.89 | 11.93 | 4,655,431 | +0.04(+0.34%) |
Jun 30, 2005 | 11.97 | 11.99 | 11.88 | 11.89 | 7,478,127 | -0.03(-0.22%) |
Jun 29, 2005 | 11.96 | 11.99 | 11.86 | 11.91 | 4,413,938 | -0.01(-0.12%) |
Jun 28, 2005 | 11.64 | 11.93 | 11.60 | 11.93 | 6,143,098 | +0.33(+2.86%) |
Jun 27, 2005 | 11.76 | 11.76 | 11.51 | 11.60 | 7,938,219 | -0.18(-1.50%) |
Jun 24, 2005 | 11.92 | 11.93 | 11.71 | 11.77 | 7,570,255 | -0.20(-1.66%) |
Jun 23, 2005 | 12.10 | 12.10 | 11.91 | 11.97 | 11,043,839 | -0.13(-1.08%) |
Jun 22, 2005 | 12.13 | 12.15 | 12.07 | 12.10 | 8,885,115 | +0.04(+0.36%) |
Jun 21, 2005 | 12.14 | 12.18 | 12.05 | 12.06 | 6,263,027 | -0.12(-0.95%) |
Jun 20, 2005 | 12.19 | 12.20 | 12.11 | 12.17 | 6,132,740 | -0.09(-0.70%) |
Jun 17, 2005 | 12.33 | 12.37 | 12.21 | 12.26 | 6,313,724 | +0.04(+0.36%) |
Jun 16, 2005 | 12.11 | 12.23 | 12.08 | 12.21 | 5,305,774 | +0.17(+1.39%) |
Jun 15, 2005 | 12.09 | 12.09 | 11.97 | 12.05 | 5,351,566 | -0.01(-0.08%) |
Jun 14, 2005 | 11.99 | 12.11 | 11.94 | 12.06 | 5,196,748 | +0.07(+0.60%) |
Jun 13, 2005 | 11.88 | 12.07 | 11.84 | 11.98 | 4,153,364 | +0.01(+0.12%) |
Jun 10, 2005 | 12.01 | 12.04 | 11.88 | 11.97 | 3,730,886 | -0.01(-0.08%) |
Jun 09, 2005 | 11.88 | 12.00 | 11.82 | 11.98 | 7,050,198 | +0.06(+0.54%) |
Jun 08, 2005 | 12.13 | 12.14 | 11.91 | 11.91 | 6,125,654 | -0.19(-1.56%) |
Jun 07, 2005 | 12.11 | 12.28 | 12.05 | 12.10 | 4,383,410 | -0.00(-0.03%) |
Jun 06, 2005 | 12.17 | 12.18 | 12.05 | 12.11 | 4,338,709 | -0.12(-0.95%) |
Jun 03, 2005 | 12.31 | 12.33 | 12.16 | 12.22 | 4,097,216 | -0.09(-0.72%) |
Jun 02, 2005 | 12.35 | 12.41 | 12.24 | 12.31 | 2,818,335 | -0.07(-0.59%) |
Jun 01, 2005 | 12.28 | 12.43 | 12.17 | 12.38 | 3,985,463 | +0.10(+0.82%) |
May 31, 2005 | 12.17 | 12.36 | 12.15 | 12.28 | 4,612,911 | +0.08(+0.66%) |
May 27, 2005 | 12.18 | 12.24 | 12.09 | 12.20 | 2,275,928 | -0.01(-0.09%) |
May 26, 2005 | 12.17 | 12.27 | 12.15 | 12.21 | 2,682,597 | +0.08(+0.67%) |
May 25, 2005 | 12.18 | 12.20 | 12.09 | 12.13 | 5,316,132 | -0.15(-1.25%) |
May 24, 2005 | 12.29 | 12.29 | 12.14 | 12.29 | 5,432,790 | -0.00(-0.03%) |
May 23, 2005 | 12.22 | 12.34 | 12.16 | 12.29 | 3,302,412 | +0.05(+0.45%) |
May 20, 2005 | 12.22 | 12.30 | 12.18 | 12.24 | 4,848,953 | +0.01(+0.11%) |
May 19, 2005 | 12.19 | 12.26 | 12.00 | 12.22 | 6,089,675 | +0.03(+0.24%) |
May 18, 2005 | 11.91 | 12.24 | 11.85 | 12.19 | 12,639,987 | +0.54(+4.68%) |
May 17, 2005 | 11.46 | 11.67 | 11.38 | 11.65 | 4,240,040 | +0.17(+1.44%) |
May 16, 2005 | 11.21 | 11.50 | 11.20 | 11.48 | 5,757,144 | +0.25(+2.25%) |
May 13, 2005 | 11.51 | 11.58 | 11.16 | 11.23 | 7,771,409 | -0.24(-2.06%) |
May 12, 2005 | 11.85 | 11.85 | 11.44 | 11.47 | 8,337,801 | -0.33(-2.80%) |
May 11, 2005 | 11.73 | 11.83 | 11.68 | 11.80 | 5,539,091 | +0.12(+1.04%) |
May 10, 2005 | 11.77 | 11.79 | 11.63 | 11.68 | 6,795,076 | -0.14(-1.16%) |
May 09, 2005 | 11.73 | 11.82 | 11.71 | 11.81 | 5,121,520 | +0.07(+0.62%) |
May 06, 2005 | 11.89 | 11.91 | 11.73 | 11.74 | 3,953,301 | -0.05(-0.42%) |
May 05, 2005 | 11.83 | 11.94 | 11.75 | 11.79 | 3,966,929 | -0.10(-0.83%) |
May 04, 2005 | 11.72 | 11.91 | 11.72 | 11.89 | 4,046,518 | +0.22(+1.87%) |
May 03, 2005 | 11.82 | 11.84 | 11.63 | 11.67 | 5,680,826 | -0.19(-1.56%) |
May 02, 2005 | 11.73 | 11.95 | 11.73 | 11.86 | 3,992,005 | +0.13(+1.09%) |
Apr 29, 2005 | 11.62 | 11.73 | 11.52 | 11.73 | 5,082,270 | +0.15(+1.31%) |
Apr 28, 2005 | 11.70 | 11.82 | 11.57 | 11.58 | 5,111,162 | -0.13(-1.08%) |
Apr 27, 2005 | 11.81 | 11.81 | 11.50 | 11.70 | 7,326,035 | -0.11(-0.90%) |
Apr 26, 2005 | 12.01 | 12.02 | 11.80 | 11.81 | 6,173,625 | -0.20(-1.65%) |
Apr 25, 2005 | 11.87 | 12.09 | 11.79 | 12.01 | 7,045,837 | +0.18(+1.50%) |
Apr 22, 2005 | 11.98 | 12.16 | 11.75 | 11.83 | 7,924,591 | -0.15(-1.27%) |
Apr 21, 2005 | 11.77 | 12.00 | 11.65 | 11.98 | 7,264,981 | +0.36(+3.13%) |
Apr 20, 2005 | 11.74 | 11.77 | 11.58 | 11.62 | 5,216,918 | -0.13(-1.14%) |
Apr 19, 2005 | 11.63 | 11.80 | 11.62 | 11.75 | 7,163,041 | +0.19(+1.63%) |
Apr 18, 2005 | 11.59 | 11.70 | 11.48 | 11.56 | 7,336,938 | +0.01(+0.10%) |
Apr 15, 2005 | 11.82 | 11.91 | 11.52 | 11.55 | 10,786,537 | -0.30(-2.55%) |
Apr 14, 2005 | 12.36 | 12.37 | 11.78 | 11.85 | 16,858,222 | -0.53(-4.27%) |
Apr 13, 2005 | 12.63 | 12.65 | 12.35 | 12.38 | 6,748,740 | -0.30(-2.36%) |
Apr 12, 2005 | 12.64 | 12.71 | 12.39 | 12.68 | 8,583,656 | -0.00(-0.01%) |
Apr 11, 2005 | 12.58 | 12.70 | 12.48 | 12.68 | 7,677,101 | +0.21(+1.68%) |
Apr 08, 2005 | 12.75 | 12.78 | 12.38 | 12.47 | 9,767,684 | -0.30(-2.34%) |
Apr 07, 2005 | 12.65 | 12.81 | 12.61 | 12.77 | 6,597,193 | +0.15(+1.18%) |
Apr 06, 2005 | 12.67 | 12.71 | 12.56 | 12.62 | 3,746,695 | -0.03(-0.23%) |
Apr 05, 2005 | 12.71 | 12.74 | 12.58 | 12.65 | 4,092,309 | -0.04(-0.30%) |
Apr 04, 2005 | 12.61 | 12.72 | 12.57 | 12.69 | 5,988,825 | +0.10(+0.77%) |
Apr 01, 2005 | 12.80 | 12.88 | 12.53 | 12.60 | 9,166,403 | -0.19(-1.49%) |
Mar 31, 2005 | 12.73 | 12.86 | 12.73 | 12.79 | 8,075,048 | -0.03(-0.20%) |
Mar 30, 2005 | 12.53 | 12.83 | 12.53 | 12.81 | 11,835,917 | +0.27(+2.18%) |
Mar 29, 2005 | 12.60 | 12.64 | 12.47 | 12.54 | 10,657,886 | -0.09(-0.70%) |
Mar 28, 2005 | 12.66 | 12.74 | 12.53 | 12.63 | 7,952,393 | -0.03(-0.20%) |
Mar 24, 2005 | 12.72 | 12.83 | 12.65 | 12.65 | 9,797,121 | -0.11(-0.89%) |
Mar 23, 2005 | 12.69 | 12.82 | 12.60 | 12.77 | 13,599,966 | +0.04(+0.35%) |
Mar 22, 2005 | 12.39 | 12.84 | 12.35 | 12.72 | 28,175,174 | +0.60(+4.96%) |
Mar 21, 2005 | 12.20 | 12.20 | 12.09 | 12.12 | 4,289,647 | -0.06(-0.48%) |
Mar 18, 2005 | 12.11 | 12.19 | 12.08 | 12.18 | 9,941,581 | +0.04(+0.35%) |
Mar 17, 2005 | 12.08 | 12.16 | 12.03 | 12.14 | 7,342,935 | +0.24(+1.99%) |
Mar 16, 2005 | 12.01 | 12.01 | 11.87 | 11.90 | 4,838,051 | -0.15(-1.26%) |
Mar 15, 2005 | 12.20 | 12.20 | 12.05 | 12.05 | 6,310,999 | -0.11(-0.92%) |
Mar 14, 2005 | 12.20 | 12.26 | 12.01 | 12.16 | 6,136,556 | +0.02(+0.20%) |
Mar 11, 2005 | 12.06 | 12.20 | 12.05 | 12.14 | 5,275,792 | +0.05(+0.41%) |
Mar 10, 2005 | 12.14 | 12.17 | 11.98 | 12.09 | 6,411,848 | -0.05(-0.44%) |
Mar 09, 2005 | 12.09 | 12.20 | 12.02 | 12.14 | 9,486,396 | -0.03(-0.23%) |
Mar 08, 2005 | 12.19 | 12.20 | 12.15 | 12.17 | 9,243,812 | +0.06(+0.48%) |
Mar 07, 2005 | 11.83 | 12.12 | 11.83 | 12.11 | 10,367,875 | +0.26(+2.20%) |
Mar 04, 2005 | 11.83 | 11.91 | 11.77 | 11.85 | 8,225,504 | +0.05(+0.45%) |
Mar 03, 2005 | 11.61 | 11.85 | 11.61 | 11.80 | 10,427,840 | +0.25(+2.21%) |
Mar 02, 2005 | 11.54 | 11.55 | 11.44 | 11.54 | 7,083,997 | -0.08(-0.71%) |
Mar 01, 2005 | 11.67 | 11.74 | 11.57 | 11.63 | 6,384,592 | -0.01(-0.11%) |
Feb 28, 2005 | 11.68 | 11.74 | 11.58 | 11.64 | 3,512,833 | -0.10(-0.83%) |
Feb 25, 2005 | 11.60 | 11.74 | 11.60 | 11.74 | 4,667,424 | +0.09(+0.80%) |
Feb 24, 2005 | 11.52 | 11.65 | 11.46 | 11.64 | 6,876,301 | +0.14(+1.21%) |
Feb 23, 2005 | 11.46 | 11.61 | 11.45 | 11.50 | 4,988,507 | +0.11(+0.98%) |
Feb 22, 2005 | 11.56 | 11.67 | 11.39 | 11.39 | 6,706,220 | -0.30(-2.60%) |
Feb 18, 2005 | 11.60 | 11.80 | 11.51 | 11.70 | 13,423,343 | +0.58(+5.18%) |
Feb 17, 2005 | 10.78 | 11.23 | 10.78 | 11.12 | 9,997,730 | +0.19(+1.69%) |
Feb 16, 2005 | 10.99 | 10.99 | 10.86 | 10.94 | 5,523,282 | -0.05(-0.48%) |
Feb 15, 2005 | 11.01 | 11.06 | 10.93 | 10.99 | 5,426,794 | -0.02(-0.22%) |
Feb 14, 2005 | 11.12 | 11.12 | 10.99 | 11.01 | 3,836,097 | -0.08(-0.73%) |
Feb 11, 2005 | 10.92 | 11.12 | 10.90 | 11.09 | 6,277,746 | +0.20(+1.84%) |
Feb 10, 2005 | 10.81 | 10.92 | 10.74 | 10.89 | 5,053,378 | +0.11(+1.00%) |
Feb 09, 2005 | 10.77 | 10.83 | 10.67 | 10.78 | 5,132,967 | +0.03(+0.31%) |
Feb 08, 2005 | 10.78 | 10.82 | 10.69 | 10.75 | 6,820,153 | -0.07(-0.66%) |
Feb 07, 2005 | 10.79 | 10.87 | 10.74 | 10.82 | 5,565,803 | -0.03(-0.29%) |
Feb 04, 2005 | 10.76 | 10.87 | 10.74 | 10.85 | 3,580,975 | +0.04(+0.34%) |
Feb 03, 2005 | 10.83 | 10.89 | 10.79 | 10.82 | 5,036,479 | -0.05(-0.47%) |
Feb 02, 2005 | 10.95 | 10.99 | 10.81 | 10.87 | 4,769,909 | -0.06(-0.59%) |
Feb 01, 2005 | 10.96 | 10.99 | 10.89 | 10.93 | 5,329,760 | +0.00(+0.00%) |
Jan 31, 2005 | 10.88 | 11.01 | 10.85 | 10.93 | 6,396,039 | +0.13(+1.19%) |
Jan 28, 2005 | 10.88 | 10.97 | 10.79 | 10.80 | 7,393,087 | -0.08(-0.72%) |
Jan 27, 2005 | 10.75 | 10.94 | 10.74 | 10.88 | 5,907,601 | +0.09(+0.80%) |
Jan 26, 2005 | 10.93 | 10.93 | 10.69 | 10.80 | 10,036,435 | -0.10(-0.91%) |
Jan 25, 2005 | 10.83 | 11.07 | 10.83 | 10.90 | 13,007,952 | +0.08(+0.78%) |
Jan 24, 2005 | 11.08 | 11.10 | 10.81 | 10.81 | 14,629,721 | -0.27(-2.43%) |
Jan 21, 2005 | 11.18 | 11.34 | 11.02 | 11.08 | 8,264,209 | -0.10(-0.85%) |
Jan 20, 2005 | 11.27 | 11.27 | 11.12 | 11.18 | 12,459,549 | -0.14(-1.22%) |
Jan 19, 2005 | 11.39 | 11.43 | 11.31 | 11.31 | 4,440,104 | -0.10(-0.84%) |
Jan 18, 2005 | 11.32 | 11.42 | 11.26 | 11.41 | 7,549,540 | +0.07(+0.58%) |
Jan 14, 2005 | 11.33 | 11.45 | 11.28 | 11.34 | 9,805,843 | -0.03(-0.24%) |
Jan 13, 2005 | 11.69 | 11.72 | 11.36 | 11.37 | 9,356,654 | -0.36(-3.08%) |
Jan 12, 2005 | 11.78 | 11.78 | 11.58 | 11.73 | 9,219,826 | -0.07(-0.59%) |
Jan 11, 2005 | 11.81 | 11.90 | 11.76 | 11.80 | 5,798,029 | -0.08(-0.71%) |
Jan 10, 2005 | 11.84 | 11.96 | 11.72 | 11.89 | 7,348,386 | +0.00(+0.00%) |
Jan 07, 2005 | 12.02 | 12.11 | 11.89 | 11.89 | 5,448,599 | -0.15(-1.22%) |
Jan 06, 2005 | 11.92 | 12.09 | 11.89 | 12.03 | 7,704,903 | +0.07(+0.61%) |
Jan 05, 2005 | 12.02 | 12.16 | 11.96 | 11.96 | 7,560,988 | -0.11(-0.91%) |
Jan 04, 2005 | 12.27 | 12.27 | 12.03 | 12.07 | 11,050,381 | -0.30(-2.43%) |
Jan 03, 2005 | 12.33 | 12.38 | 12.24 | 12.37 | 10,596,831 | +0.03(+0.28%) |
Dec 31, 2004 | 12.28 | 12.42 | 12.28 | 12.34 | 5,697,180 | +0.01(+0.12%) |
Dec 30, 2004 | 12.26 | 12.39 | 12.22 | 12.32 | 5,008,677 | +0.06(+0.49%) |
Dec 29, 2004 | 12.21 | 12.30 | 12.21 | 12.26 | 3,348,203 | +0.00(+0.01%) |
Dec 28, 2004 | 12.20 | 12.28 | 12.16 | 12.26 | 3,117,612 | +0.11(+0.89%) |
Dec 27, 2004 | 12.27 | 12.34 | 12.14 | 12.15 | 5,391,905 | -0.10(-0.84%) |
Dec 23, 2004 | 12.18 | 12.31 | 12.14 | 12.25 | 7,698,906 | +0.10(+0.85%) |
Dec 22, 2004 | 12.13 | 12.20 | 12.03 | 12.15 | 10,962,070 | +0.10(+0.87%) |
Dec 21, 2004 | 12.15 | 12.21 | 11.93 | 12.05 | 26,173,446 | +0.63(+5.49%) |
Dec 20, 2004 | 11.45 | 11.51 | 11.38 | 11.42 | 5,269,251 | -0.03(-0.29%) |
Dec 17, 2004 | 11.27 | 11.48 | 11.27 | 11.45 | 6,345,342 | +0.06(+0.50%) |
Dec 16, 2004 | 11.55 | 11.55 | 11.33 | 11.40 | 7,220,280 | -0.18(-1.52%) |
Dec 15, 2004 | 11.54 | 11.64 | 11.52 | 11.57 | 5,270,341 | -0.01(-0.05%) |
Dec 14, 2004 | 11.42 | 11.63 | 11.36 | 11.58 | 6,728,570 | +0.19(+1.63%) |
Dec 13, 2004 | 11.28 | 11.41 | 11.22 | 11.39 | 6,185,073 | +0.12(+1.04%) |
Dec 10, 2004 | 11.70 | 11.70 | 11.24 | 11.27 | 6,360,061 | -0.14(-1.27%) |
Dec 09, 2004 | 11.35 | 11.44 | 11.30 | 11.42 | 8,216,782 | -0.14(-1.25%) |
Dec 08, 2004 | 11.55 | 11.62 | 11.53 | 11.56 | 3,361,832 | -0.01(-0.05%) |
Dec 07, 2004 | 11.60 | 11.63 | 11.53 | 11.57 | 3,965,293 | -0.05(-0.44%) |
Dec 06, 2004 | 11.60 | 11.65 | 11.54 | 11.62 | 4,650,525 | -0.08(-0.72%) |
Dec 03, 2004 | 11.74 | 11.79 | 11.66 | 11.71 | 5,372,826 | -0.08(-0.68%) |
Dec 02, 2004 | 11.89 | 11.89 | 11.73 | 11.79 | 4,473,357 | -0.10(-0.86%) |
Dec 01, 2004 | 11.64 | 11.89 | 11.58 | 11.89 | 5,990,461 | +0.25(+2.16%) |
Nov 30, 2004 | 11.56 | 11.68 | 11.55 | 11.64 | 4,176,260 | +0.05(+0.44%) |
Nov 29, 2004 | 11.66 | 11.67 | 11.54 | 11.59 | 3,528,097 | -0.05(-0.39%) |
Nov 26, 2004 | 11.61 | 11.68 | 11.58 | 11.63 | 1,716,622 | -0.02(-0.16%) |
Nov 24, 2004 | 11.59 | 11.69 | 11.59 | 11.65 | 4,659,247 | -0.01(-0.08%) |
Nov 23, 2004 | 11.64 | 11.70 | 11.57 | 11.66 | 5,565,803 | +0.02(+0.17%) |
Nov 22, 2004 | 11.49 | 11.70 | 11.49 | 11.64 | 5,788,762 | +0.06(+0.54%) |
Nov 19, 2004 | 11.61 | 11.65 | 11.56 | 11.58 | 3,421,796 | -0.03(-0.30%) |
Nov 18, 2004 | 11.65 | 11.67 | 11.58 | 11.61 | 5,414,256 | -0.02(-0.14%) |
Nov 17, 2004 | 11.73 | 11.79 | 11.63 | 11.63 | 5,685,187 | -0.11(-0.95%) |
Nov 16, 2004 | 11.78 | 11.84 | 11.73 | 11.74 | 4,333,803 | -0.09(-0.73%) |
Nov 15, 2004 | 11.84 | 11.93 | 11.80 | 11.83 | 3,998,001 | -0.04(-0.34%) |
Nov 12, 2004 | 11.74 | 11.88 | 11.66 | 11.87 | 3,891,701 | +0.12(+1.00%) |
Nov 11, 2004 | 11.72 | 11.76 | 11.66 | 11.75 | 7,399,083 | +0.02(+0.17%) |
Nov 10, 2004 | 11.92 | 11.92 | 11.73 | 11.73 | 5,554,355 | -0.15(-1.25%) |
Nov 09, 2004 | 11.88 | 11.93 | 11.84 | 11.88 | 4,313,088 | -0.00(-0.02%) |
Nov 08, 2004 | 11.93 | 11.93 | 11.82 | 11.88 | 5,017,399 | -0.03(-0.29%) |
Nov 05, 2004 | 11.98 | 11.98 | 11.85 | 11.91 | 5,987,735 | -0.08(-0.69%) |
Nov 04, 2004 | 11.69 | 12.03 | 11.65 | 12.00 | 13,011,768 | +0.29(+2.49%) |
Nov 03, 2004 | 11.53 | 11.71 | 11.51 | 11.71 | 5,686,822 | +0.18(+1.56%) |
Nov 02, 2004 | 11.53 | 11.58 | 11.47 | 11.53 | 4,492,982 | -0.00(-0.02%) |
Nov 01, 2004 | 11.57 | 11.59 | 11.49 | 11.53 | 5,415,891 | -0.02(-0.21%) |
Oct 29, 2004 | 11.49 | 11.57 | 11.45 | 11.55 | 4,840,776 | +0.06(+0.54%) |
Oct 28, 2004 | 11.50 | 11.53 | 11.43 | 11.49 | 4,947,077 | -0.11(-0.98%) |
Oct 27, 2004 | 11.37 | 11.68 | 11.35 | 11.60 | 7,869,533 | +0.19(+1.66%) |
Oct 26, 2004 | 11.22 | 11.41 | 11.18 | 11.41 | 5,300,323 | +0.18(+1.58%) |
Oct 25, 2004 | 11.19 | 11.25 | 11.14 | 11.24 | 6,330,624 | +0.05(+0.41%) |
Oct 22, 2004 | 11.26 | 11.30 | 11.14 | 11.19 | 7,386,000 | +0.00(+0.00%) |
Oct 21, 2004 | 10.95 | 11.26 | 10.95 | 11.19 | 10,999,139 | +0.06(+0.53%) |
Oct 20, 2004 | 11.13 | 11.17 | 11.08 | 11.13 | 5,410,440 | -0.00(-0.03%) |
Oct 19, 2004 | 11.20 | 11.24 | 11.12 | 11.13 | 5,756,599 | -0.07(-0.61%) |
Oct 18, 2004 | 11.10 | 11.20 | 11.04 | 11.20 | 4,338,709 | +0.11(+0.96%) |
Oct 15, 2004 | 11.07 | 11.15 | 11.04 | 11.10 | 4,205,697 | +0.04(+0.33%) |
Oct 14, 2004 | 11.07 | 11.12 | 11.04 | 11.06 | 4,867,488 | -0.01(-0.07%) |
Oct 13, 2004 | 11.30 | 11.33 | 11.06 | 11.07 | 9,577,978 | -0.22(-1.92%) |
Oct 12, 2004 | 11.34 | 11.34 | 11.26 | 11.28 | 6,935,175 | -0.08(-0.66%) |
Oct 11, 2004 | 11.32 | 11.39 | 11.31 | 11.36 | 3,062,554 | +0.02(+0.18%) |
Oct 08, 2004 | 11.25 | 11.38 | 11.25 | 11.34 | 7,286,241 | +0.09(+0.80%) |
Oct 07, 2004 | 11.17 | 11.29 | 11.16 | 11.25 | 6,251,034 | -0.05(-0.41%) |
Oct 06, 2004 | 10.96 | 11.30 | 10.95 | 11.29 | 11,567,167 | +0.37(+3.39%) |
Oct 05, 2004 | 10.97 | 10.99 | 10.89 | 10.92 | 3,821,924 | -0.07(-0.60%) |
Oct 04, 2004 | 10.97 | 11.05 | 10.94 | 10.99 | 6,189,979 | +0.08(+0.71%) |