Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.90 | 15.15 | 14.90 | 15.04 | 2,496,950 | +0.08(+0.56%) |
Sep 29, 2005 | 14.62 | 14.99 | 14.56 | 14.95 | 2,029,671 | +0.26(+1.76%) |
Sep 28, 2005 | 14.51 | 14.92 | 14.56 | 14.69 | 3,654,035 | +0.19(+1.28%) |
Sep 27, 2005 | 14.50 | 14.53 | 14.38 | 14.51 | 2,758,287 | -0.08(-0.55%) |
Sep 26, 2005 | 14.54 | 14.67 | 14.50 | 14.59 | 2,614,004 | +0.05(+0.35%) |
Sep 23, 2005 | 14.54 | 14.56 | 14.43 | 14.54 | 1,632,813 | +0.05(+0.33%) |
Sep 22, 2005 | 14.55 | 14.60 | 14.25 | 14.49 | 3,199,901 | -0.04(-0.31%) |
Sep 21, 2005 | 14.74 | 14.76 | 14.42 | 14.53 | 3,533,225 | -0.14(-0.94%) |
Sep 20, 2005 | 14.94 | 14.96 | 14.67 | 14.67 | 3,012,740 | -0.26(-1.73%) |
Sep 19, 2005 | 14.93 | 15.09 | 14.86 | 14.93 | 2,390,224 | -0.01(-0.06%) |
Sep 16, 2005 | 14.74 | 14.99 | 14.62 | 14.94 | 5,189,199 | +0.26(+1.76%) |
Sep 15, 2005 | 14.63 | 14.82 | 14.57 | 14.68 | 1,717,005 | +0.02(+0.11%) |
Sep 14, 2005 | 14.38 | 14.68 | 14.33 | 14.67 | 3,604,897 | +0.34(+2.39%) |
Sep 13, 2005 | 14.39 | 14.47 | 14.32 | 14.32 | 2,867,517 | -0.15(-1.04%) |
Sep 12, 2005 | 14.62 | 14.66 | 14.46 | 14.47 | 2,852,807 | -0.13(-0.88%) |
Sep 09, 2005 | 14.43 | 14.72 | 14.38 | 14.60 | 2,890,678 | +0.23(+1.60%) |
Sep 08, 2005 | 14.50 | 14.57 | 14.37 | 14.37 | 4,158,244 | -0.26(-1.75%) |
Sep 07, 2005 | 14.47 | 14.63 | 14.38 | 14.63 | 3,279,398 | +0.19(+1.33%) |
Sep 06, 2005 | 14.43 | 14.59 | 14.41 | 14.44 | 3,263,123 | +0.01(+0.09%) |
Sep 02, 2005 | 14.53 | 14.59 | 14.41 | 14.42 | 3,515,072 | -0.11(-0.79%) |
Sep 01, 2005 | 14.31 | 14.55 | 14.23 | 14.54 | 3,425,560 | +0.22(+1.52%) |
Aug 31, 2005 | 14.14 | 14.34 | 14.05 | 14.32 | 5,476,514 | +0.18(+1.29%) |
Aug 30, 2005 | 14.06 | 14.18 | 13.98 | 14.14 | 3,976,403 | +0.02(+0.16%) |
Aug 29, 2005 | 13.99 | 14.13 | 13.87 | 14.12 | 2,993,022 | +0.06(+0.43%) |
Aug 26, 2005 | 14.14 | 14.14 | 14.02 | 14.06 | 2,382,712 | -0.07(-0.52%) |
Aug 25, 2005 | 14.12 | 14.17 | 14.03 | 14.13 | 3,167,978 | +0.07(+0.50%) |
Aug 24, 2005 | 14.11 | 14.22 | 14.06 | 14.06 | 3,391,132 | -0.09(-0.66%) |
Aug 23, 2005 | 14.09 | 14.22 | 14.08 | 14.15 | 3,784,234 | +0.02(+0.11%) |
Aug 22, 2005 | 13.96 | 14.14 | 13.95 | 14.14 | 3,141,687 | +0.24(+1.70%) |
Aug 19, 2005 | 13.88 | 13.95 | 13.75 | 13.90 | 3,245,596 | +0.02(+0.14%) |
Aug 18, 2005 | 13.66 | 14.07 | 13.58 | 13.88 | 7,987,861 | +0.29(+2.16%) |
Aug 17, 2005 | 13.42 | 13.63 | 13.42 | 13.59 | 8,423,842 | +0.17(+1.26%) |
Aug 16, 2005 | 13.58 | 13.60 | 13.41 | 13.42 | 2,742,951 | -0.16(-1.18%) |
Aug 15, 2005 | 13.44 | 13.61 | 13.44 | 13.58 | 2,501,018 | +0.11(+0.83%) |
Aug 12, 2005 | 13.53 | 13.57 | 13.40 | 13.46 | 1,904,166 | -0.12(-0.85%) |
Aug 11, 2005 | 13.45 | 13.61 | 13.44 | 13.58 | 2,549,843 | +0.13(+0.95%) |
Aug 10, 2005 | 13.48 | 13.58 | 13.38 | 13.45 | 3,536,667 | +0.04(+0.26%) |
Aug 09, 2005 | 13.32 | 13.45 | 13.26 | 13.42 | 4,176,710 | +0.28(+2.16%) |
Aug 08, 2005 | 13.42 | 13.48 | 13.11 | 13.13 | 3,629,935 | -0.29(-2.14%) |
Aug 05, 2005 | 13.66 | 13.66 | 13.36 | 13.42 | 4,645,554 | -0.27(-1.98%) |
Aug 04, 2005 | 13.75 | 13.76 | 13.59 | 13.69 | 4,024,289 | -0.11(-0.76%) |
Aug 03, 2005 | 13.63 | 13.97 | 13.61 | 13.80 | 3,475,323 | +0.09(+0.65%) |
Aug 02, 2005 | 13.51 | 13.73 | 13.47 | 13.71 | 3,362,964 | +0.28(+2.09%) |
Aug 01, 2005 | 13.61 | 13.63 | 13.34 | 13.43 | 3,772,341 | -0.15(-1.13%) |
Jul 29, 2005 | 13.50 | 13.64 | 13.50 | 13.58 | 2,042,503 | +0.05(+0.35%) |
Jul 28, 2005 | 13.44 | 13.58 | 13.41 | 13.53 | 1,683,829 | +0.10(+0.76%) |
Jul 27, 2005 | 13.47 | 13.54 | 13.34 | 13.43 | 2,544,522 | -0.04(-0.28%) |
Jul 26, 2005 | 13.40 | 13.51 | 13.40 | 13.47 | 2,091,954 | +0.03(+0.24%) |
Jul 25, 2005 | 13.48 | 13.65 | 13.43 | 13.44 | 2,062,847 | -0.07(-0.52%) |
Jul 22, 2005 | 13.42 | 13.52 | 13.39 | 13.51 | 2,069,733 | +0.09(+0.67%) |
Jul 21, 2005 | 13.59 | 13.59 | 13.34 | 13.42 | 3,102,565 | -0.20(-1.48%) |
Jul 20, 2005 | 13.45 | 13.64 | 13.45 | 13.62 | 2,048,450 | +0.09(+0.66%) |
Jul 19, 2005 | 13.51 | 13.57 | 13.50 | 13.53 | 2,013,083 | +0.03(+0.24%) |
Jul 18, 2005 | 13.53 | 13.58 | 13.49 | 13.50 | 1,641,264 | -0.03(-0.24%) |
Jul 15, 2005 | 13.51 | 13.62 | 13.49 | 13.53 | 2,658,447 | +0.03(+0.19%) |
Jul 14, 2005 | 13.61 | 13.72 | 13.48 | 13.50 | 3,889,708 | -0.09(-0.68%) |
Jul 13, 2005 | 13.61 | 13.63 | 13.52 | 13.60 | 1,612,157 | -0.02(-0.12%) |
Jul 12, 2005 | 13.50 | 13.67 | 13.47 | 13.61 | 2,771,746 | +0.09(+0.64%) |
Jul 11, 2005 | 13.45 | 13.60 | 13.39 | 13.52 | 2,317,612 | +0.11(+0.79%) |
Jul 08, 2005 | 13.34 | 13.43 | 13.31 | 13.42 | 2,545,148 | +0.04(+0.29%) |
Jul 07, 2005 | 13.10 | 13.41 | 13.09 | 13.38 | 2,790,524 | +0.08(+0.58%) |
Jul 06, 2005 | 13.36 | 13.42 | 13.19 | 13.30 | 3,869,990 | -0.06(-0.43%) |
Jul 05, 2005 | 13.36 | 13.45 | 13.33 | 13.36 | 6,391,979 | +0.00(+0.00%) |
Jul 01, 2005 | 13.21 | 13.37 | 13.20 | 13.36 | 2,636,538 | +0.16(+1.23%) |
Jun 30, 2005 | 13.13 | 13.33 | 13.13 | 13.20 | 3,962,319 | +0.11(+0.81%) |
Jun 29, 2005 | 13.08 | 13.12 | 13.02 | 13.09 | 3,490,346 | +0.03(+0.24%) |
Jun 28, 2005 | 13.03 | 13.06 | 12.99 | 13.06 | 2,496,324 | +0.04(+0.29%) |
Jun 27, 2005 | 12.98 | 13.06 | 12.89 | 13.02 | 2,255,642 | +0.04(+0.34%) |
Jun 24, 2005 | 13.06 | 13.20 | 12.93 | 12.98 | 4,133,519 | -0.07(-0.56%) |
Jun 23, 2005 | 12.95 | 13.08 | 12.86 | 13.05 | 6,731,562 | +0.11(+0.81%) |
Jun 22, 2005 | 12.89 | 12.98 | 12.88 | 12.95 | 4,110,985 | +0.12(+0.92%) |
Jun 21, 2005 | 12.75 | 12.94 | 12.72 | 12.83 | 10,045,388 | +0.01(+0.10%) |
Jun 20, 2005 | 12.79 | 12.86 | 12.76 | 12.82 | 4,877,471 | -0.01(-0.05%) |
Jun 17, 2005 | 12.78 | 12.86 | 12.69 | 12.82 | 5,146,947 | +0.05(+0.40%) |
Jun 16, 2005 | 12.75 | 12.78 | 12.67 | 12.77 | 2,743,264 | +0.02(+0.13%) |
Jun 15, 2005 | 12.83 | 12.86 | 12.71 | 12.75 | 2,752,967 | -0.06(-0.45%) |
Jun 14, 2005 | 12.83 | 12.89 | 12.77 | 12.81 | 2,154,550 | -0.06(-0.50%) |
Jun 13, 2005 | 12.76 | 12.88 | 12.72 | 12.88 | 1,958,625 | +0.08(+0.62%) |
Jun 10, 2005 | 12.75 | 12.83 | 12.72 | 12.80 | 1,622,485 | +0.04(+0.33%) |
Jun 09, 2005 | 12.78 | 12.78 | 12.69 | 12.75 | 2,133,893 | -0.01(-0.08%) |
Jun 08, 2005 | 12.76 | 12.80 | 12.72 | 12.76 | 3,196,772 | +0.08(+0.63%) |
Jun 07, 2005 | 12.70 | 12.90 | 12.67 | 12.68 | 3,338,864 | -0.02(-0.13%) |
Jun 06, 2005 | 12.72 | 12.73 | 12.62 | 12.70 | 4,884,044 | -0.01(-0.08%) |
Jun 03, 2005 | 12.67 | 12.76 | 12.65 | 12.71 | 2,911,021 | +0.04(+0.30%) |
Jun 02, 2005 | 12.71 | 12.71 | 12.64 | 12.67 | 3,233,390 | -0.04(-0.35%) |
Jun 01, 2005 | 12.65 | 12.76 | 12.61 | 12.72 | 3,573,912 | +0.04(+0.33%) |
May 31, 2005 | 12.56 | 12.72 | 12.55 | 12.68 | 4,687,806 | +0.14(+1.15%) |
May 27, 2005 | 12.49 | 12.55 | 12.48 | 12.53 | 2,942,006 | +0.05(+0.44%) |
May 26, 2005 | 12.37 | 12.52 | 12.36 | 12.48 | 3,420,552 | +0.16(+1.30%) |
May 25, 2005 | 12.32 | 12.41 | 12.29 | 12.32 | 2,993,648 | -0.04(-0.34%) |
May 24, 2005 | 12.33 | 12.41 | 12.29 | 12.36 | 3,156,397 | +0.03(+0.23%) |
May 23, 2005 | 12.33 | 12.35 | 12.26 | 12.33 | 3,271,887 | +0.02(+0.13%) |
May 20, 2005 | 12.41 | 12.41 | 12.29 | 12.31 | 3,770,776 | -0.10(-0.80%) |
May 19, 2005 | 12.38 | 12.45 | 12.35 | 12.41 | 5,779,791 | +0.03(+0.26%) |
May 18, 2005 | 12.38 | 12.43 | 12.33 | 12.38 | 3,842,448 | +0.00(+0.00%) |
May 17, 2005 | 12.19 | 12.44 | 12.17 | 12.38 | 6,788,211 | +0.21(+1.76%) |
May 16, 2005 | 12.07 | 12.19 | 11.93 | 12.17 | 3,659,981 | +0.08(+0.69%) |
May 13, 2005 | 12.33 | 12.35 | 11.84 | 12.08 | 5,851,150 | -0.18(-1.43%) |
May 12, 2005 | 12.72 | 12.72 | 12.19 | 12.26 | 6,438,926 | -0.22(-1.74%) |
May 11, 2005 | 12.42 | 12.52 | 12.35 | 12.48 | 2,915,403 | +0.04(+0.33%) |
May 10, 2005 | 12.45 | 12.50 | 12.38 | 12.44 | 3,391,132 | -0.10(-0.79%) |
May 09, 2005 | 12.49 | 12.53 | 12.33 | 12.53 | 3,358,269 | +0.03(+0.26%) |
May 06, 2005 | 12.52 | 12.60 | 12.48 | 12.50 | 2,706,333 | +0.05(+0.38%) |
May 05, 2005 | 12.73 | 12.73 | 12.43 | 12.45 | 4,601,423 | -0.17(-1.32%) |
May 04, 2005 | 12.86 | 12.88 | 12.44 | 12.62 | 6,701,829 | -0.31(-2.42%) |
May 03, 2005 | 12.94 | 13.02 | 12.85 | 12.93 | 2,476,606 | +0.02(+0.17%) |
May 02, 2005 | 12.93 | 13.00 | 12.80 | 12.91 | 2,062,221 | +0.01(+0.07%) |
Apr 29, 2005 | 12.54 | 12.92 | 12.49 | 12.90 | 3,296,299 | +0.38(+3.06%) |
Apr 28, 2005 | 12.76 | 12.76 | 12.49 | 12.52 | 2,189,604 | -0.25(-1.93%) |
Apr 27, 2005 | 12.78 | 12.88 | 12.67 | 12.76 | 2,326,063 | +0.02(+0.13%) |
Apr 26, 2005 | 12.72 | 12.85 | 12.65 | 12.75 | 2,826,204 | -0.03(-0.25%) |
Apr 25, 2005 | 12.78 | 12.86 | 12.73 | 12.78 | 2,609,622 | +0.05(+0.40%) |
Apr 22, 2005 | 12.64 | 12.78 | 12.63 | 12.73 | 2,214,016 | +0.04(+0.35%) |
Apr 21, 2005 | 12.41 | 12.68 | 12.37 | 12.68 | 2,869,082 | +0.34(+2.74%) |
Apr 20, 2005 | 12.68 | 12.70 | 12.35 | 12.35 | 3,273,765 | -0.37(-2.91%) |
Apr 19, 2005 | 12.40 | 12.72 | 12.39 | 12.72 | 2,057,839 | +0.32(+2.55%) |
Apr 18, 2005 | 12.35 | 12.44 | 12.22 | 12.40 | 3,029,641 | +0.06(+0.47%) |
Apr 15, 2005 | 12.60 | 12.69 | 12.34 | 12.34 | 2,998,969 | -0.32(-2.50%) |
Apr 14, 2005 | 12.85 | 12.89 | 12.66 | 12.66 | 2,514,476 | -0.22(-1.71%) |
Apr 13, 2005 | 13.00 | 13.00 | 12.85 | 12.88 | 2,277,551 | -0.15(-1.15%) |
Apr 12, 2005 | 12.85 | 13.07 | 12.76 | 13.03 | 3,575,477 | +0.18(+1.37%) |
Apr 11, 2005 | 12.85 | 12.89 | 12.76 | 12.85 | 2,341,399 | +0.00(+0.00%) |
Apr 08, 2005 | 12.97 | 12.99 | 12.82 | 12.85 | 1,363,338 | -0.11(-0.86%) |
Apr 07, 2005 | 12.93 | 13.02 | 12.88 | 12.97 | 1,886,953 | +0.04(+0.30%) |
Apr 06, 2005 | 12.91 | 13.06 | 12.88 | 12.93 | 2,363,307 | +0.04(+0.27%) |
Apr 05, 2005 | 12.77 | 12.94 | 12.75 | 12.89 | 1,676,630 | +0.11(+0.87%) |
Apr 04, 2005 | 12.79 | 12.81 | 12.62 | 12.78 | 2,134,206 | -0.01(-0.10%) |
Apr 01, 2005 | 12.78 | 12.87 | 12.70 | 12.79 | 3,080,030 | +0.06(+0.50%) |
Mar 31, 2005 | 12.57 | 12.76 | 12.56 | 12.73 | 2,464,087 | +0.17(+1.37%) |
Mar 30, 2005 | 12.48 | 12.62 | 12.41 | 12.56 | 5,156,336 | +0.12(+0.95%) |
Mar 29, 2005 | 12.64 | 12.70 | 12.44 | 12.44 | 3,601,454 | -0.22(-1.74%) |
Mar 28, 2005 | 12.62 | 12.75 | 12.61 | 12.66 | 2,091,954 | +0.05(+0.43%) |
Mar 24, 2005 | 12.53 | 12.70 | 12.51 | 12.60 | 2,707,585 | +0.07(+0.56%) |
Mar 23, 2005 | 12.54 | 12.58 | 12.31 | 12.53 | 5,210,794 | -0.07(-0.58%) |
Mar 22, 2005 | 12.95 | 13.02 | 12.57 | 12.61 | 9,747,432 | -0.44(-3.36%) |
Mar 21, 2005 | 12.96 | 13.06 | 12.90 | 13.05 | 3,760,135 | +0.09(+0.67%) |
Mar 18, 2005 | 13.04 | 13.07 | 12.85 | 12.96 | 5,067,763 | -0.07(-0.56%) |
Mar 17, 2005 | 12.95 | 13.10 | 12.94 | 13.03 | 2,841,853 | +0.12(+0.92%) |
Mar 16, 2005 | 12.99 | 13.05 | 12.89 | 12.91 | 3,424,308 | -0.08(-0.59%) |
Mar 15, 2005 | 13.12 | 13.19 | 12.95 | 12.99 | 2,635,599 | -0.10(-0.76%) |
Mar 14, 2005 | 12.72 | 13.09 | 12.70 | 13.09 | 4,544,461 | +0.31(+2.45%) |
Mar 11, 2005 | 12.89 | 13.00 | 12.78 | 12.78 | 3,076,901 | -0.23(-1.74%) |
Mar 10, 2005 | 13.07 | 13.07 | 12.85 | 13.00 | 5,551,629 | -0.05(-0.37%) |
Mar 09, 2005 | 13.24 | 13.29 | 13.04 | 13.05 | 4,062,160 | -0.33(-2.48%) |
Mar 08, 2005 | 13.48 | 13.59 | 13.33 | 13.38 | 6,420,147 | -0.09(-0.69%) |
Mar 07, 2005 | 13.11 | 13.48 | 13.11 | 13.48 | 6,656,447 | +0.42(+3.26%) |
Mar 04, 2005 | 12.85 | 13.12 | 12.85 | 13.05 | 2,672,531 | +0.21(+1.64%) |
Mar 03, 2005 | 12.96 | 12.99 | 12.75 | 12.84 | 3,603,019 | -0.06(-0.50%) |
Mar 02, 2005 | 12.88 | 13.00 | 12.81 | 12.90 | 2,174,894 | -0.03(-0.22%) |
Mar 01, 2005 | 12.78 | 13.02 | 12.78 | 12.93 | 5,985,419 | +0.15(+1.20%) |
Feb 28, 2005 | 12.65 | 12.89 | 12.65 | 12.78 | 4,091,893 | +0.12(+0.91%) |
Feb 25, 2005 | 12.60 | 12.75 | 12.54 | 12.67 | 5,773,844 | +0.02(+0.15%) |
Feb 24, 2005 | 12.67 | 12.70 | 12.63 | 12.65 | 5,725,959 | -0.02(-0.18%) |
Feb 23, 2005 | 12.70 | 12.77 | 12.62 | 12.67 | 8,913,342 | +0.12(+0.94%) |
Feb 22, 2005 | 12.62 | 12.68 | 12.51 | 12.55 | 7,671,126 | -0.07(-0.56%) |
Feb 18, 2005 | 12.78 | 12.78 | 12.58 | 12.62 | 5,003,289 | -0.16(-1.25%) |
Feb 17, 2005 | 12.87 | 12.91 | 12.75 | 12.78 | 3,621,798 | -0.11(-0.82%) |
Feb 16, 2005 | 12.80 | 12.89 | 12.78 | 12.89 | 2,260,963 | +0.09(+0.67%) |
Feb 15, 2005 | 12.94 | 12.95 | 12.77 | 12.80 | 3,310,383 | -0.14(-1.09%) |
Feb 14, 2005 | 12.91 | 13.02 | 12.83 | 12.94 | 2,968,923 | +0.07(+0.52%) |
Feb 11, 2005 | 12.79 | 12.98 | 12.75 | 12.87 | 3,242,467 | +0.12(+0.95%) |
Feb 10, 2005 | 12.72 | 12.80 | 12.65 | 12.75 | 4,771,371 | +0.13(+1.01%) |
Feb 09, 2005 | 12.62 | 12.73 | 12.53 | 12.62 | 4,293,765 | +0.04(+0.33%) |
Feb 08, 2005 | 12.70 | 12.73 | 12.49 | 12.58 | 5,276,833 | +0.12(+0.97%) |
Feb 07, 2005 | 12.43 | 12.49 | 12.38 | 12.46 | 4,582,645 | +0.03(+0.23%) |
Feb 04, 2005 | 12.11 | 12.43 | 12.11 | 12.43 | 3,657,477 | +0.28(+2.31%) |
Feb 03, 2005 | 12.01 | 12.17 | 11.93 | 12.15 | 2,397,109 | +0.09(+0.74%) |
Feb 02, 2005 | 11.94 | 12.07 | 11.89 | 12.06 | 2,638,103 | +0.12(+1.02%) |
Feb 01, 2005 | 11.87 | 11.96 | 11.81 | 11.94 | 2,633,096 | +0.05(+0.40%) |
Jan 31, 2005 | 11.80 | 11.90 | 11.77 | 11.89 | 2,353,918 | +0.10(+0.87%) |
Jan 28, 2005 | 11.82 | 11.82 | 11.63 | 11.79 | 2,477,545 | -0.02(-0.14%) |
Jan 27, 2005 | 11.74 | 11.81 | 11.68 | 11.81 | 5,144,130 | +0.08(+0.65%) |
Jan 26, 2005 | 11.58 | 11.75 | 11.53 | 11.73 | 3,035,274 | +0.14(+1.19%) |
Jan 25, 2005 | 11.64 | 11.70 | 11.56 | 11.59 | 2,529,499 | +0.02(+0.17%) |
Jan 24, 2005 | 11.52 | 11.66 | 11.51 | 11.57 | 1,455,980 | +0.05(+0.47%) |
Jan 21, 2005 | 11.61 | 11.67 | 11.51 | 11.52 | 1,705,425 | -0.12(-1.07%) |
Jan 20, 2005 | 11.65 | 11.70 | 11.58 | 11.64 | 2,242,810 | -0.03(-0.22%) |
Jan 19, 2005 | 11.76 | 11.77 | 11.64 | 11.67 | 2,108,855 | -0.06(-0.52%) |
Jan 18, 2005 | 11.58 | 11.84 | 11.58 | 11.73 | 2,773,623 | +0.11(+0.91%) |
Jan 14, 2005 | 11.53 | 11.64 | 11.45 | 11.62 | 1,420,613 | +0.13(+1.17%) |
Jan 13, 2005 | 11.47 | 11.53 | 11.40 | 11.49 | 1,872,556 | +0.04(+0.34%) |
Jan 12, 2005 | 11.57 | 11.57 | 11.35 | 11.45 | 2,677,539 | -0.09(-0.75%) |
Jan 11, 2005 | 11.58 | 11.60 | 11.47 | 11.54 | 1,533,286 | -0.01(-0.11%) |
Jan 10, 2005 | 11.52 | 11.60 | 11.52 | 11.55 | 2,024,664 | +0.03(+0.28%) |
Jan 07, 2005 | 11.52 | 11.58 | 11.48 | 11.52 | 8,443,246 | -0.01(-0.06%) |
Jan 06, 2005 | 11.50 | 11.52 | 11.41 | 11.52 | 2,630,279 | +0.10(+0.89%) |
Jan 05, 2005 | 11.53 | 11.57 | 11.38 | 11.42 | 2,650,310 | -0.15(-1.27%) |
Jan 04, 2005 | 11.57 | 11.67 | 11.53 | 11.57 | 2,979,877 | -0.03(-0.25%) |
Jan 03, 2005 | 11.69 | 11.74 | 11.54 | 11.60 | 2,011,205 | -0.12(-1.04%) |
Dec 31, 2004 | 11.73 | 11.80 | 11.71 | 11.72 | 2,787,708 | -0.04(-0.35%) |
Dec 30, 2004 | 11.71 | 11.79 | 11.71 | 11.76 | 1,231,574 | +0.02(+0.14%) |
Dec 29, 2004 | 11.80 | 11.83 | 11.69 | 11.75 | 1,397,140 | -0.04(-0.38%) |
Dec 28, 2004 | 11.69 | 11.82 | 11.68 | 11.79 | 1,909,174 | +0.05(+0.41%) |
Dec 27, 2004 | 11.83 | 11.84 | 11.72 | 11.74 | 1,392,758 | -0.13(-1.08%) |
Dec 23, 2004 | 11.86 | 11.89 | 11.80 | 11.87 | 1,007,480 | -0.02(-0.13%) |
Dec 22, 2004 | 11.85 | 11.93 | 11.83 | 11.89 | 2,385,216 | +0.07(+0.62%) |
Dec 21, 2004 | 11.85 | 11.94 | 11.79 | 11.81 | 3,544,179 | -0.04(-0.35%) |
Dec 20, 2004 | 11.76 | 11.93 | 11.72 | 11.85 | 4,147,290 | +0.03(+0.27%) |
Dec 17, 2004 | 11.52 | 11.83 | 11.52 | 11.82 | 4,458,392 | +0.22(+1.87%) |
Dec 16, 2004 | 11.58 | 11.65 | 11.41 | 11.60 | 2,843,105 | +0.05(+0.44%) |
Dec 15, 2004 | 11.46 | 11.56 | 11.46 | 11.55 | 1,676,943 | +0.04(+0.31%) |
Dec 14, 2004 | 11.49 | 11.52 | 11.37 | 11.52 | 1,528,278 | +0.03(+0.25%) |
Dec 13, 2004 | 11.37 | 11.49 | 11.28 | 11.49 | 1,423,743 | +0.18(+1.58%) |
Dec 10, 2004 | 11.57 | 11.57 | 11.14 | 11.31 | 2,153,611 | -0.06(-0.51%) |
Dec 09, 2004 | 11.34 | 11.47 | 11.33 | 11.37 | 2,229,978 | -0.00(-0.03%) |
Dec 08, 2004 | 11.37 | 11.45 | 11.36 | 11.37 | 2,185,222 | -0.06(-0.53%) |
Dec 07, 2004 | 11.47 | 11.60 | 11.41 | 11.43 | 2,345,468 | -0.12(-1.02%) |
Dec 06, 2004 | 11.53 | 11.60 | 11.50 | 11.55 | 3,266,253 | -0.05(-0.41%) |
Dec 03, 2004 | 11.50 | 11.62 | 11.36 | 11.60 | 4,478,736 | +0.00(+0.00%) |
Dec 02, 2004 | 11.68 | 11.74 | 11.53 | 11.60 | 2,747,646 | -0.13(-1.12%) |
Dec 01, 2004 | 11.82 | 11.90 | 11.71 | 11.73 | 3,736,035 | -0.09(-0.73%) |
Nov 30, 2004 | 11.90 | 11.90 | 11.77 | 11.82 | 3,026,824 | -0.09(-0.75%) |
Nov 29, 2004 | 12.06 | 12.06 | 11.82 | 11.90 | 2,649,371 | -0.15(-1.27%) |
Nov 26, 2004 | 12.00 | 12.12 | 12.00 | 12.06 | 1,252,856 | -0.02(-0.16%) |
Nov 24, 2004 | 11.98 | 12.10 | 11.82 | 12.08 | 4,821,761 | +0.07(+0.56%) |
Nov 23, 2004 | 11.90 | 12.01 | 11.81 | 12.01 | 2,940,128 | +0.15(+1.27%) |
Nov 22, 2004 | 11.70 | 11.87 | 11.68 | 11.86 | 2,643,737 | +0.19(+1.62%) |
Nov 19, 2004 | 11.93 | 11.97 | 11.67 | 11.67 | 4,010,518 | -0.26(-2.14%) |
Nov 18, 2004 | 11.68 | 11.98 | 11.66 | 11.93 | 5,394,200 | +0.22(+1.86%) |
Nov 17, 2004 | 11.75 | 11.80 | 11.61 | 11.71 | 3,258,116 | -0.07(-0.62%) |
Nov 16, 2004 | 11.78 | 11.84 | 11.73 | 11.78 | 2,715,096 | +0.01(+0.05%) |
Nov 15, 2004 | 11.81 | 11.81 | 11.60 | 11.78 | 2,837,784 | +0.02(+0.16%) |
Nov 12, 2004 | 11.60 | 11.76 | 11.57 | 11.76 | 4,735,066 | +0.20(+1.71%) |
Nov 11, 2004 | 11.43 | 11.56 | 11.41 | 11.56 | 4,458,705 | +0.13(+1.12%) |
Nov 10, 2004 | 11.34 | 11.49 | 11.32 | 11.43 | 6,126,572 | +0.11(+0.93%) |
Nov 09, 2004 | 11.35 | 11.41 | 11.28 | 11.33 | 3,088,794 | -0.02(-0.14%) |
Nov 08, 2004 | 11.31 | 11.37 | 11.28 | 11.34 | 2,496,011 | +0.05(+0.42%) |
Nov 05, 2004 | 11.23 | 11.42 | 11.13 | 11.29 | 3,414,292 | +0.06(+0.54%) |
Nov 04, 2004 | 11.09 | 11.29 | 11.08 | 11.23 | 5,662,111 | +0.14(+1.30%) |
Nov 03, 2004 | 10.87 | 11.11 | 10.86 | 11.09 | 4,889,365 | +0.30(+2.75%) |
Nov 02, 2004 | 10.84 | 10.93 | 10.77 | 10.79 | 3,392,384 | -0.12(-1.11%) |
Nov 01, 2004 | 10.80 | 10.93 | 10.74 | 10.91 | 5,606,088 | +0.20(+1.85%) |
Oct 29, 2004 | 10.58 | 10.74 | 10.58 | 10.72 | 2,450,942 | +0.11(+1.02%) |
Oct 28, 2004 | 10.70 | 10.73 | 10.54 | 10.61 | 4,535,698 | -0.15(-1.43%) |
Oct 27, 2004 | 10.71 | 10.86 | 10.69 | 10.76 | 3,773,906 | +0.05(+0.45%) |
Oct 26, 2004 | 10.80 | 10.81 | 10.68 | 10.71 | 11,666,309 | -0.26(-2.36%) |
Oct 25, 2004 | 10.90 | 11.01 | 10.90 | 10.97 | 5,351,948 | +0.08(+0.70%) |
Oct 22, 2004 | 10.76 | 10.93 | 10.76 | 10.90 | 7,478,643 | +0.13(+1.22%) |
Oct 21, 2004 | 10.70 | 10.81 | 10.66 | 10.76 | 7,928,395 | +0.11(+1.02%) |
Oct 20, 2004 | 10.30 | 10.69 | 10.27 | 10.66 | 10,648,500 | +0.23(+2.18%) |
Oct 19, 2004 | 10.59 | 10.59 | 9.905 | 10.43 | 27,488,672 | -0.16(-1.54%) |
Oct 18, 2004 | 11.58 | 11.63 | 10.42 | 10.59 | 26,142,860 | -1.02(-8.78%) |
Oct 15, 2004 | 11.57 | 11.74 | 11.54 | 11.61 | 2,725,738 | +0.17(+1.45%) |
Oct 14, 2004 | 11.52 | 11.52 | 11.43 | 11.44 | 2,242,497 | -0.06(-0.50%) |
Oct 13, 2004 | 11.66 | 11.74 | 11.39 | 11.50 | 4,590,782 | -0.38(-3.20%) |
Oct 12, 2004 | 11.82 | 11.91 | 11.82 | 11.88 | 3,108,198 | +0.08(+0.65%) |
Oct 11, 2004 | 11.82 | 11.82 | 11.75 | 11.81 | 964,289 | -0.00(-0.03%) |
Oct 08, 2004 | 11.52 | 11.82 | 11.52 | 11.81 | 1,839,067 | +0.14(+1.18%) |
Oct 07, 2004 | 11.81 | 11.82 | 11.65 | 11.67 | 1,141,123 | -0.13(-1.14%) |
Oct 06, 2004 | 11.75 | 11.81 | 11.67 | 11.81 | 1,627,806 | +0.11(+0.90%) |
Oct 05, 2004 | 11.77 | 11.78 | 11.68 | 11.70 | 2,835,280 | -0.03(-0.22%) |
Oct 04, 2004 | 11.66 | 11.80 | 11.66 | 11.73 | 2,631,844 | +0.06(+0.55%) |