Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.15 | 14.39 | 14.08 | 14.26 | 204,517 | +0.09(+0.65%) |
Sep 29, 2005 | 14.15 | 14.26 | 14.11 | 14.17 | 108,027 | +0.03(+0.22%) |
Sep 28, 2005 | 14.29 | 14.34 | 14.07 | 14.14 | 144,211 | -0.10(-0.67%) |
Sep 27, 2005 | 13.90 | 14.25 | 13.88 | 14.24 | 187,736 | +0.30(+2.16%) |
Sep 26, 2005 | 13.76 | 14.03 | 13.76 | 13.94 | 122,710 | +0.10(+0.72%) |
Sep 23, 2005 | 13.84 | 13.89 | 13.72 | 13.84 | 84,953 | +0.03(+0.22%) |
Sep 22, 2005 | 13.83 | 13.90 | 13.79 | 13.81 | 140,015 | +0.01(+0.06%) |
Sep 21, 2005 | 13.80 | 13.85 | 13.74 | 13.80 | 323,557 | +0.03(+0.25%) |
Sep 20, 2005 | 13.78 | 13.95 | 13.76 | 13.76 | 159,943 | -0.02(-0.14%) |
Sep 19, 2005 | 13.65 | 13.81 | 13.62 | 13.78 | 129,527 | +0.15(+1.06%) |
Sep 16, 2005 | 13.65 | 13.67 | 13.55 | 13.64 | 146,833 | +0.03(+0.22%) |
Sep 15, 2005 | 13.52 | 13.62 | 13.40 | 13.61 | 1,326,743 | +0.03(+0.22%) |
Sep 14, 2005 | 13.52 | 13.59 | 13.51 | 13.58 | 1,347,719 | +0.05(+0.37%) |
Sep 13, 2005 | 13.54 | 13.60 | 13.46 | 13.53 | 1,314,944 | +0.07(+0.54%) |
Sep 12, 2005 | 13.41 | 13.47 | 13.29 | 13.46 | 1,688,582 | +0.00(+0.03%) |
Sep 09, 2005 | 13.33 | 13.54 | 13.33 | 13.45 | 1,727,126 | +0.22(+1.67%) |
Sep 08, 2005 | 13.19 | 13.26 | 13.18 | 13.23 | 1,268,009 | +0.07(+0.52%) |
Sep 07, 2005 | 13.19 | 13.24 | 13.12 | 13.16 | 1,287,412 | -0.02(-0.14%) |
Sep 06, 2005 | 13.06 | 13.18 | 13.01 | 13.18 | 951,269 | +0.07(+0.55%) |
Sep 02, 2005 | 13.11 | 13.13 | 13.06 | 13.11 | 859,236 | -0.15(-1.12%) |
Sep 01, 2005 | 13.05 | 13.27 | 13.01 | 13.26 | 90,197 | +0.09(+0.67%) |
Aug 31, 2005 | 13.07 | 13.23 | 13.07 | 13.17 | 929,244 | +0.04(+0.32%) |
Aug 30, 2005 | 13.09 | 13.19 | 12.91 | 13.13 | 910,103 | +0.01(+0.06%) |
Aug 29, 2005 | 12.99 | 13.18 | 12.99 | 13.12 | 66,599 | +0.13(+1.03%) |
Aug 26, 2005 | 13.18 | 13.18 | 12.96 | 12.99 | 1,040,942 | -0.18(-1.39%) |
Aug 25, 2005 | 13.03 | 13.21 | 12.98 | 13.17 | 848,486 | +0.15(+1.17%) |
Aug 24, 2005 | 12.94 | 13.02 | 12.92 | 13.02 | 250,665 | +0.13(+0.98%) |
Aug 23, 2005 | 13.10 | 13.10 | 12.89 | 12.89 | 186,950 | -0.17(-1.28%) |
Aug 22, 2005 | 13.15 | 13.17 | 12.99 | 13.06 | 170,693 | +0.00(+0.00%) |
Aug 19, 2005 | 12.93 | 13.10 | 12.93 | 13.06 | 206,877 | +0.13(+1.00%) |
Aug 18, 2005 | 13.21 | 13.21 | 12.86 | 12.93 | 123,497 | -0.27(-2.05%) |
Aug 17, 2005 | 13.23 | 13.31 | 13.18 | 13.20 | 56,897 | -0.12(-0.89%) |
Aug 16, 2005 | 13.30 | 13.36 | 13.26 | 13.32 | 51,916 | +0.02(+0.17%) |
Aug 15, 2005 | 13.28 | 13.31 | 13.23 | 13.30 | 45,360 | -0.00(-0.03%) |
Aug 12, 2005 | 13.28 | 13.34 | 13.23 | 13.30 | 78,136 | +0.10(+0.72%) |
Aug 11, 2005 | 13.25 | 13.36 | 13.20 | 13.20 | 62,404 | +0.03(+0.23%) |
Aug 10, 2005 | 13.12 | 13.18 | 13.12 | 13.17 | 45,098 | +0.12(+0.91%) |
Aug 09, 2005 | 12.99 | 13.07 | 12.95 | 13.05 | 122,710 | +0.09(+0.71%) |
Aug 08, 2005 | 13.04 | 13.13 | 12.89 | 12.96 | 83,380 | -0.02(-0.15%) |
Aug 05, 2005 | 12.97 | 13.01 | 12.88 | 12.98 | 82,593 | -0.14(-1.08%) |
Aug 04, 2005 | 13.33 | 13.33 | 12.99 | 13.12 | 1,042,516 | -0.16(-1.18%) |
Aug 03, 2005 | 13.25 | 13.33 | 13.23 | 13.28 | 868,938 | -0.02(-0.17%) |
Aug 02, 2005 | 13.31 | 13.39 | 13.30 | 13.30 | 1,426,642 | +0.22(+1.69%) |
Aug 01, 2005 | 13.05 | 13.22 | 13.05 | 13.08 | 42,476 | +0.06(+0.44%) |
Jul 29, 2005 | 13.12 | 13.12 | 12.97 | 13.02 | 870,773 | -0.05(-0.41%) |
Jul 28, 2005 | 13.08 | 13.13 | 12.97 | 13.08 | 62,666 | +0.02(+0.15%) |
Jul 27, 2005 | 13.10 | 13.17 | 13.01 | 13.06 | 853,206 | -0.03(-0.23%) |
Jul 26, 2005 | 13.10 | 13.10 | 12.99 | 13.09 | 42,476 | -0.09(-0.67%) |
Jul 25, 2005 | 13.22 | 13.28 | 13.11 | 13.18 | 70,007 | +0.02(+0.15%) |
Jul 22, 2005 | 13.16 | 13.22 | 13.10 | 13.16 | 846,126 | +0.03(+0.23%) |
Jul 21, 2005 | 13.08 | 13.24 | 13.06 | 13.13 | 61,093 | +0.14(+1.09%) |
Jul 20, 2005 | 12.99 | 12.99 | 12.87 | 12.99 | 113,533 | +0.05(+0.38%) |
Jul 19, 2005 | 12.91 | 12.97 | 12.91 | 12.94 | 51,653 | +0.03(+0.27%) |
Jul 18, 2005 | 12.80 | 12.95 | 12.80 | 12.90 | 42,476 | +0.15(+1.17%) |
Jul 15, 2005 | 12.87 | 12.87 | 12.74 | 12.75 | 54,538 | -0.16(-1.24%) |
Jul 14, 2005 | 13.04 | 13.07 | 12.89 | 12.91 | 82,069 | -0.08(-0.62%) |
Jul 13, 2005 | 13.06 | 13.06 | 12.93 | 12.99 | 72,367 | -0.05(-0.38%) |
Jul 12, 2005 | 13.10 | 13.10 | 13.02 | 13.04 | 86,526 | +0.03(+0.23%) |
Jul 11, 2005 | 13.01 | 13.05 | 12.99 | 13.01 | 29,366 | +0.08(+0.65%) |
Jul 08, 2005 | 12.81 | 12.99 | 12.81 | 12.93 | 258,006 | +0.14(+1.10%) |
Jul 07, 2005 | 12.56 | 12.79 | 12.50 | 12.79 | 54,275 | +0.23(+1.79%) |
Jul 06, 2005 | 12.51 | 12.57 | 12.51 | 12.56 | 115,631 | +0.10(+0.76%) |
Jul 05, 2005 | 12.39 | 12.61 | 12.39 | 12.47 | 55,586 | -0.13(-1.03%) |
Jul 01, 2005 | 12.74 | 12.74 | 12.59 | 12.60 | 66,599 | -0.08(-0.66%) |
Jun 30, 2005 | 12.95 | 12.95 | 12.63 | 12.68 | 105,929 | -0.26(-2.00%) |
Jun 29, 2005 | 12.97 | 12.97 | 12.84 | 12.94 | 81,807 | +0.06(+0.44%) |
Jun 28, 2005 | 12.80 | 12.92 | 12.77 | 12.88 | 56,635 | +0.12(+0.96%) |
Jun 27, 2005 | 12.78 | 12.83 | 12.67 | 12.76 | 114,582 | +0.00(+0.03%) |
Jun 24, 2005 | 12.65 | 12.77 | 12.65 | 12.76 | 84,691 | +0.16(+1.24%) |
Jun 23, 2005 | 12.65 | 12.75 | 12.60 | 12.60 | 61,355 | -0.00(-0.03%) |
Jun 22, 2005 | 12.48 | 12.62 | 12.48 | 12.60 | 53,751 | +0.11(+0.85%) |
Jun 21, 2005 | 12.41 | 12.54 | 12.41 | 12.50 | 65,026 | +0.08(+0.68%) |
Jun 20, 2005 | 12.34 | 12.45 | 12.34 | 12.41 | 56,635 | -0.05(-0.40%) |
Jun 17, 2005 | 12.45 | 12.46 | 12.37 | 12.46 | 58,471 | +0.09(+0.71%) |
Jun 16, 2005 | 12.27 | 12.38 | 12.27 | 12.38 | 56,373 | +0.13(+1.03%) |
Jun 15, 2005 | 12.19 | 12.28 | 12.15 | 12.25 | 68,959 | +0.13(+1.10%) |
Jun 14, 2005 | 12.11 | 12.13 | 12.04 | 12.12 | 55,324 | -0.01(-0.06%) |
Jun 13, 2005 | 12.13 | 12.13 | 12.03 | 12.12 | 86,002 | -0.07(-0.56%) |
Jun 10, 2005 | 12.23 | 12.27 | 12.15 | 12.19 | 302,056 | +0.05(+0.38%) |
Jun 09, 2005 | 12.17 | 12.23 | 12.12 | 12.15 | 336,929 | -0.05(-0.41%) |
Jun 08, 2005 | 12.25 | 12.32 | 12.15 | 12.20 | 612,504 | -0.03(-0.25%) |
Jun 07, 2005 | 12.20 | 12.26 | 12.17 | 12.23 | 41,690 | +0.11(+0.91%) |
Jun 06, 2005 | 12.09 | 12.15 | 12.06 | 12.12 | 40,641 | +0.04(+0.32%) |
Jun 03, 2005 | 12.11 | 12.11 | 12.00 | 12.08 | 46,147 | +0.06(+0.54%) |
Jun 02, 2005 | 12.12 | 12.14 | 12.01 | 12.01 | 56,635 | -0.11(-0.94%) |
Jun 01, 2005 | 12.16 | 12.24 | 12.11 | 12.13 | 94,917 | +0.01(+0.06%) |
May 31, 2005 | 12.06 | 12.26 | 12.06 | 12.12 | 347,942 | +0.10(+0.82%) |
May 27, 2005 | 11.92 | 12.03 | 11.85 | 12.02 | 88,099 | +0.12(+0.99%) |
May 26, 2005 | 11.99 | 11.99 | 11.85 | 11.90 | 49,031 | -0.06(-0.51%) |
May 25, 2005 | 12.12 | 12.13 | 11.96 | 11.96 | 68,172 | -0.16(-1.35%) |
May 24, 2005 | 12.09 | 12.14 | 12.01 | 12.13 | 66,337 | -0.02(-0.16%) |
May 23, 2005 | 12.03 | 12.17 | 11.94 | 12.15 | 42,476 | +0.17(+1.43%) |
May 20, 2005 | 12.06 | 12.06 | 11.98 | 11.98 | 34,872 | -0.10(-0.85%) |
May 19, 2005 | 12.06 | 12.09 | 12.04 | 12.08 | 1,700,381 | +0.00(+0.03%) |
May 18, 2005 | 11.97 | 12.09 | 11.97 | 12.07 | 98,588 | +0.10(+0.83%) |
May 17, 2005 | 11.93 | 12.00 | 11.92 | 11.98 | 38,019 | +0.04(+0.35%) |
May 16, 2005 | 11.85 | 11.98 | 11.84 | 11.93 | 36,708 | +0.08(+0.64%) |
May 13, 2005 | 12.11 | 12.11 | 11.82 | 11.86 | 70,270 | -0.33(-2.69%) |
May 12, 2005 | 12.19 | 12.20 | 12.08 | 12.19 | 49,556 | +0.01(+0.06%) |
May 11, 2005 | 12.31 | 12.31 | 12.17 | 12.18 | 62,666 | -0.14(-1.18%) |
May 10, 2005 | 12.31 | 12.35 | 12.30 | 12.32 | 33,824 | +0.00(+0.00%) |
May 09, 2005 | 12.33 | 12.36 | 12.27 | 12.32 | 67,385 | +0.03(+0.28%) |
May 06, 2005 | 12.27 | 12.31 | 12.23 | 12.29 | 39,854 | +0.07(+0.59%) |
May 05, 2005 | 12.30 | 12.32 | 12.20 | 12.22 | 56,635 | -0.12(-0.96%) |
May 04, 2005 | 12.22 | 12.33 | 12.20 | 12.33 | 36,183 | +0.14(+1.16%) |
May 03, 2005 | 12.22 | 12.22 | 12.14 | 12.19 | 39,068 | -0.05(-0.37%) |
May 02, 2005 | 12.15 | 12.29 | 12.15 | 12.24 | 49,818 | +0.11(+0.91%) |
Apr 29, 2005 | 12.16 | 12.16 | 12.08 | 12.13 | 72,105 | +0.02(+0.16%) |
Apr 28, 2005 | 12.01 | 12.11 | 11.98 | 12.11 | 120,613 | +0.09(+0.73%) |
Apr 27, 2005 | 11.99 | 12.06 | 11.99 | 12.02 | 55,062 | -0.02(-0.16%) |
Apr 26, 2005 | 12.09 | 12.11 | 12.01 | 12.04 | 51,391 | -0.04(-0.35%) |
Apr 25, 2005 | 12.07 | 12.20 | 12.07 | 12.08 | 48,769 | -0.03(-0.28%) |
Apr 22, 2005 | 12.15 | 12.20 | 12.11 | 12.12 | 25,433 | +0.04(+0.32%) |
Apr 21, 2005 | 12.21 | 12.23 | 12.04 | 12.08 | 120,875 | -0.09(-0.72%) |
Apr 20, 2005 | 12.12 | 12.19 | 12.05 | 12.17 | 96,490 | +0.01(+0.06%) |
Apr 19, 2005 | 12.07 | 12.19 | 11.99 | 12.16 | 38,805 | +0.12(+1.01%) |
Apr 18, 2005 | 12.01 | 12.12 | 11.98 | 12.04 | 84,429 | -0.05(-0.44%) |
Apr 15, 2005 | 12.22 | 12.22 | 12.06 | 12.09 | 41,690 | -0.12(-1.00%) |
Apr 14, 2005 | 12.31 | 12.31 | 12.20 | 12.21 | 41,690 | -0.12(-0.96%) |
Apr 13, 2005 | 12.28 | 12.38 | 12.28 | 12.33 | 43,525 | +0.01(+0.09%) |
Apr 12, 2005 | 12.34 | 12.34 | 12.14 | 12.32 | 48,245 | +0.01(+0.09%) |
Apr 11, 2005 | 12.34 | 12.35 | 12.26 | 12.31 | 168,858 | +0.01(+0.06%) |
Apr 08, 2005 | 12.19 | 12.31 | 12.19 | 12.30 | 39,068 | +0.07(+0.56%) |
Apr 07, 2005 | 12.38 | 12.38 | 12.21 | 12.23 | 80,496 | -0.15(-1.20%) |
Apr 06, 2005 | 12.32 | 12.38 | 12.30 | 12.38 | 53,227 | +0.03(+0.28%) |
Apr 05, 2005 | 12.20 | 12.35 | 12.20 | 12.35 | 58,995 | +0.15(+1.25%) |
Apr 04, 2005 | 12.23 | 12.25 | 12.11 | 12.19 | 65,288 | -0.05(-0.44%) |
Apr 01, 2005 | 12.36 | 12.36 | 12.22 | 12.25 | 92,295 | -0.21(-1.68%) |
Mar 31, 2005 | 12.53 | 12.55 | 12.43 | 12.46 | 71,843 | +0.03(+0.21%) |
Mar 30, 2005 | 12.53 | 12.53 | 12.38 | 12.43 | 83,118 | -0.07(-0.58%) |
Mar 29, 2005 | 12.51 | 12.52 | 12.47 | 12.50 | 58,733 | +0.06(+0.52%) |
Mar 28, 2005 | 12.48 | 12.48 | 12.32 | 12.44 | 77,087 | -0.04(-0.34%) |
Mar 24, 2005 | 12.49 | 12.53 | 12.46 | 12.48 | 81,282 | +0.02(+0.15%) |
Mar 23, 2005 | 12.57 | 12.57 | 12.46 | 12.46 | 110,649 | -0.20(-1.57%) |
Mar 22, 2005 | 12.69 | 12.80 | 12.62 | 12.66 | 142,900 | +0.04(+0.33%) |
Mar 21, 2005 | 12.56 | 12.68 | 12.56 | 12.62 | 53,489 | -0.09(-0.72%) |
Mar 18, 2005 | 12.73 | 12.83 | 12.69 | 12.71 | 62,666 | -0.10(-0.75%) |
Mar 17, 2005 | 12.74 | 12.83 | 12.70 | 12.80 | 102,783 | +0.06(+0.45%) |
Mar 16, 2005 | 12.89 | 12.91 | 12.75 | 12.75 | 38,019 | -0.11(-0.83%) |
Mar 15, 2005 | 12.88 | 12.92 | 12.85 | 12.85 | 62,928 | +0.06(+0.45%) |
Mar 14, 2005 | 12.70 | 12.81 | 12.69 | 12.80 | 50,080 | +0.03(+0.24%) |
Mar 11, 2005 | 12.83 | 12.88 | 12.70 | 12.77 | 72,630 | -0.09(-0.71%) |
Mar 10, 2005 | 13.00 | 13.00 | 12.86 | 12.86 | 92,295 | -0.10(-0.79%) |
Mar 09, 2005 | 12.99 | 13.00 | 12.88 | 12.96 | 87,575 | +0.06(+0.47%) |
Mar 08, 2005 | 12.85 | 12.98 | 12.83 | 12.90 | 80,758 | +0.16(+1.26%) |
Mar 07, 2005 | 12.69 | 12.80 | 12.66 | 12.74 | 85,477 | +0.05(+0.39%) |
Mar 04, 2005 | 12.63 | 12.80 | 12.63 | 12.69 | 120,350 | +0.14(+1.12%) |
Mar 03, 2005 | 12.46 | 12.55 | 12.41 | 12.55 | 81,020 | +0.06(+0.49%) |
Mar 02, 2005 | 12.27 | 12.49 | 12.27 | 12.49 | 151,552 | +0.12(+0.99%) |
Mar 01, 2005 | 12.44 | 12.46 | 12.32 | 12.36 | 259,580 | -0.04(-0.31%) |
Feb 28, 2005 | 12.45 | 12.57 | 12.39 | 12.40 | 126,119 | +0.05(+0.37%) |
Feb 25, 2005 | 12.50 | 12.63 | 12.34 | 12.36 | 154,437 | -0.07(-0.58%) |
Feb 24, 2005 | 12.39 | 12.45 | 12.22 | 12.43 | 92,557 | -0.12(-0.94%) |
Feb 23, 2005 | 12.41 | 12.55 | 12.35 | 12.55 | 71,843 | +0.06(+0.49%) |
Feb 22, 2005 | 12.64 | 12.67 | 12.49 | 12.49 | 1,587,372 | -0.10(-0.76%) |
Feb 18, 2005 | 12.44 | 12.60 | 12.44 | 12.58 | 128,216 | +0.10(+0.76%) |
Feb 17, 2005 | 12.46 | 12.58 | 12.43 | 12.49 | 112,746 | +0.05(+0.43%) |
Feb 16, 2005 | 12.47 | 12.52 | 12.37 | 12.43 | 108,289 | -0.04(-0.31%) |
Feb 15, 2005 | 12.53 | 12.54 | 12.47 | 12.47 | 153,650 | -0.02(-0.15%) |
Feb 14, 2005 | 12.42 | 12.51 | 12.31 | 12.49 | 93,081 | +0.13(+1.05%) |
Feb 11, 2005 | 12.27 | 12.38 | 12.25 | 12.36 | 86,002 | +0.10(+0.81%) |
Feb 10, 2005 | 12.10 | 12.31 | 12.10 | 12.26 | 86,526 | +0.19(+1.58%) |
Feb 09, 2005 | 12.04 | 12.10 | 12.01 | 12.07 | 78,922 | +0.03(+0.28%) |
Feb 08, 2005 | 11.96 | 12.08 | 11.94 | 12.04 | 117,204 | +0.12(+1.02%) |
Feb 07, 2005 | 11.81 | 12.07 | 11.81 | 11.91 | 82,855 | +0.09(+0.77%) |
Feb 04, 2005 | 11.88 | 11.89 | 11.81 | 11.82 | 536,727 | -0.12(-1.02%) |
Feb 03, 2005 | 11.96 | 11.98 | 11.86 | 11.95 | 114,582 | -0.06(-0.54%) |
Feb 02, 2005 | 12.06 | 12.08 | 11.98 | 12.01 | 99,112 | -0.07(-0.57%) |
Feb 01, 2005 | 12.11 | 12.11 | 12.00 | 12.08 | 111,960 | -0.08(-0.69%) |
Jan 31, 2005 | 12.19 | 12.23 | 12.10 | 12.16 | 53,227 | +0.00(+0.03%) |
Jan 28, 2005 | 12.25 | 12.25 | 12.07 | 12.16 | 80,758 | -0.05(-0.41%) |
Jan 27, 2005 | 12.30 | 12.31 | 12.21 | 12.21 | 52,178 | -0.16(-1.30%) |
Jan 26, 2005 | 12.43 | 12.53 | 12.33 | 12.37 | 86,264 | +0.00(+0.00%) |
Jan 25, 2005 | 12.39 | 12.47 | 12.24 | 12.37 | 66,861 | -0.08(-0.67%) |
Jan 24, 2005 | 12.50 | 12.50 | 12.35 | 12.45 | 58,995 | -0.02(-0.15%) |
Jan 21, 2005 | 12.42 | 12.51 | 12.34 | 12.47 | 97,539 | +0.13(+1.02%) |
Jan 20, 2005 | 12.28 | 12.36 | 12.27 | 12.35 | 58,733 | -0.02(-0.15%) |
Jan 19, 2005 | 12.39 | 12.39 | 12.33 | 12.36 | 45,360 | -0.02(-0.18%) |
Jan 18, 2005 | 12.39 | 12.43 | 12.33 | 12.39 | 1,435,032 | -0.11(-0.92%) |
Jan 14, 2005 | 12.38 | 12.56 | 12.38 | 12.50 | 58,208 | -0.01(-0.06%) |
Jan 13, 2005 | 12.51 | 12.52 | 12.47 | 12.51 | 57,946 | -0.11(-0.91%) |
Jan 12, 2005 | 12.58 | 12.63 | 12.54 | 12.62 | 57,684 | +0.14(+1.13%) |
Jan 11, 2005 | 12.48 | 12.53 | 12.42 | 12.48 | 50,867 | +0.04(+0.31%) |
Jan 10, 2005 | 12.48 | 12.51 | 12.41 | 12.44 | 82,593 | +0.04(+0.34%) |
Jan 07, 2005 | 12.58 | 12.61 | 12.29 | 12.40 | 104,618 | -0.09(-0.70%) |
Jan 06, 2005 | 12.66 | 12.66 | 12.44 | 12.49 | 55,586 | -0.21(-1.68%) |
Jan 05, 2005 | 12.85 | 12.85 | 12.67 | 12.70 | 64,763 | -0.14(-1.13%) |
Jan 04, 2005 | 12.85 | 12.89 | 12.70 | 12.85 | 120,350 | -0.08(-0.62%) |
Jan 03, 2005 | 12.96 | 12.97 | 12.83 | 12.93 | 30,415 | +0.02(+0.15%) |
Dec 31, 2004 | 13.06 | 13.12 | 12.91 | 12.91 | 88,886 | -0.22(-1.68%) |
Dec 30, 2004 | 12.85 | 13.17 | 12.83 | 13.13 | 85,477 | +0.26(+2.02%) |
Dec 29, 2004 | 12.79 | 12.94 | 12.76 | 12.87 | 58,471 | +0.10(+0.75%) |
Dec 28, 2004 | 12.62 | 12.78 | 12.62 | 12.78 | 35,397 | +0.15(+1.21%) |
Dec 27, 2004 | 12.51 | 12.62 | 12.51 | 12.62 | 13,372 | +0.19(+1.53%) |
Dec 23, 2004 | 12.47 | 12.51 | 12.36 | 12.43 | 81,282 | +0.02(+0.12%) |
Dec 22, 2004 | 12.39 | 12.49 | 12.39 | 12.42 | 80,233 | -0.06(-0.49%) |
Dec 21, 2004 | 12.39 | 12.54 | 12.35 | 12.48 | 116,942 | +0.08(+0.68%) |
Dec 20, 2004 | 12.32 | 12.39 | 12.28 | 12.39 | 24,647 | +0.15(+1.21%) |
Dec 17, 2004 | 12.19 | 12.35 | 12.16 | 12.25 | 43,525 | +0.03(+0.25%) |
Dec 16, 2004 | 12.26 | 12.31 | 12.22 | 12.22 | 45,098 | -0.08(-0.65%) |
Dec 15, 2004 | 12.17 | 12.35 | 12.17 | 12.30 | 157,321 | +0.10(+0.81%) |
Dec 14, 2004 | 12.06 | 12.20 | 12.02 | 12.20 | 25,695 | +0.11(+0.88%) |
Dec 13, 2004 | 12.06 | 12.18 | 12.04 | 12.09 | 68,172 | -0.00(-0.03%) |
Dec 10, 2004 | 12.03 | 12.15 | 11.99 | 12.09 | 119,564 | -0.11(-0.88%) |
Dec 09, 2004 | 12.29 | 12.29 | 12.13 | 12.20 | 148,144 | -0.16(-1.33%) |
Dec 08, 2004 | 12.20 | 12.37 | 12.16 | 12.36 | 77,349 | -0.08(-0.67%) |
Dec 07, 2004 | 12.43 | 12.45 | 12.28 | 12.45 | 43,263 | -0.01(-0.09%) |
Dec 06, 2004 | 12.40 | 12.50 | 12.35 | 12.46 | 46,409 | +0.01(+0.06%) |
Dec 03, 2004 | 12.34 | 12.50 | 12.34 | 12.45 | 58,208 | -0.02(-0.12%) |
Dec 02, 2004 | 12.41 | 12.56 | 12.41 | 12.47 | 93,606 | +0.07(+0.58%) |
Dec 01, 2004 | 12.09 | 12.39 | 12.08 | 12.39 | 124,021 | +0.39(+3.21%) |
Nov 30, 2004 | 11.97 | 12.01 | 11.82 | 12.01 | 119,826 | +0.02(+0.16%) |
Nov 29, 2004 | 12.08 | 12.11 | 11.97 | 11.99 | 363,674 | -0.11(-0.88%) |
Nov 26, 2004 | 12.04 | 12.10 | 12.02 | 12.10 | 62,666 | +0.26(+2.19%) |
Nov 24, 2004 | 12.03 | 12.05 | 11.77 | 11.84 | 78,660 | -0.13(-1.08%) |
Nov 23, 2004 | 12.07 | 12.09 | 11.83 | 11.97 | 186,950 | -0.17(-1.41%) |
Nov 22, 2004 | 12.09 | 12.15 | 12.09 | 12.14 | 43,525 | +0.15(+1.24%) |
Nov 19, 2004 | 12.06 | 12.12 | 11.99 | 11.99 | 79,971 | -0.03(-0.29%) |
Nov 18, 2004 | 12.22 | 12.22 | 12.03 | 12.03 | 414,279 | -0.24(-1.93%) |
Nov 17, 2004 | 12.37 | 12.38 | 12.21 | 12.26 | 34,348 | +0.05(+0.41%) |
Nov 16, 2004 | 12.28 | 12.28 | 12.15 | 12.21 | 32,775 | -0.01(-0.06%) |
Nov 15, 2004 | 12.25 | 12.30 | 12.13 | 12.22 | 67,385 | -0.02(-0.12%) |
Nov 12, 2004 | 12.34 | 12.37 | 12.17 | 12.23 | 179,608 | -0.11(-0.90%) |
Nov 11, 2004 | 12.31 | 12.37 | 12.28 | 12.35 | 54,013 | +0.04(+0.34%) |
Nov 10, 2004 | 12.38 | 12.40 | 12.26 | 12.30 | 106,454 | -0.07(-0.59%) |
Nov 09, 2004 | 12.46 | 12.49 | 12.33 | 12.38 | 60,830 | -0.08(-0.67%) |
Nov 08, 2004 | 12.43 | 12.55 | 12.40 | 12.46 | 5,399,006 | +0.02(+0.12%) |
Nov 05, 2004 | 12.39 | 12.50 | 12.37 | 12.44 | 51,129 | +0.14(+1.18%) |
Nov 04, 2004 | 12.38 | 12.38 | 12.22 | 12.30 | 72,630 | +0.01(+0.06%) |
Nov 03, 2004 | 12.48 | 12.48 | 12.29 | 12.29 | 93,868 | +0.04(+0.31%) |
Nov 02, 2004 | 12.19 | 12.25 | 12.15 | 12.25 | 75,252 | +0.05(+0.38%) |
Nov 01, 2004 | 12.34 | 12.37 | 12.16 | 12.21 | 100,423 | -0.19(-1.54%) |
Oct 29, 2004 | 12.39 | 12.45 | 12.35 | 12.40 | 113,533 | +0.13(+1.03%) |
Oct 28, 2004 | 12.28 | 12.31 | 12.21 | 12.27 | 75,514 | +0.09(+0.75%) |
Oct 27, 2004 | 12.19 | 12.23 | 12.14 | 12.18 | 81,020 | +0.05(+0.44%) |
Oct 26, 2004 | 12.06 | 12.18 | 12.06 | 12.13 | 151,815 | +0.11(+0.92%) |
Oct 25, 2004 | 12.04 | 12.04 | 11.85 | 12.02 | 148,930 | +0.05(+0.41%) |
Oct 22, 2004 | 12.04 | 12.15 | 11.95 | 11.97 | 88,624 | -0.07(-0.57%) |
Oct 21, 2004 | 12.11 | 12.12 | 11.96 | 12.04 | 170,431 | +0.10(+0.80%) |
Oct 20, 2004 | 11.81 | 11.97 | 11.81 | 11.94 | 50,342 | +0.20(+1.72%) |
Oct 19, 2004 | 11.94 | 12.07 | 11.70 | 11.74 | 99,636 | -0.13(-1.09%) |
Oct 18, 2004 | 12.01 | 12.14 | 11.87 | 11.87 | 129,790 | -0.11(-0.92%) |
Oct 15, 2004 | 11.78 | 12.12 | 11.75 | 11.98 | 72,892 | +0.27(+2.35%) |
Oct 14, 2004 | 11.46 | 11.76 | 11.46 | 11.70 | 88,624 | +0.28(+2.44%) |
Oct 13, 2004 | 11.40 | 11.52 | 11.40 | 11.43 | 43,525 | +0.03(+0.30%) |
Oct 12, 2004 | 11.30 | 11.45 | 11.29 | 11.39 | 58,995 | +0.03(+0.23%) |
Oct 11, 2004 | 11.33 | 11.40 | 11.33 | 11.37 | 14,945 | +0.02(+0.13%) |
Oct 08, 2004 | 11.36 | 11.48 | 11.31 | 11.35 | 38,805 | +0.05(+0.44%) |
Oct 07, 2004 | 11.35 | 11.37 | 11.27 | 11.30 | 47,458 | -0.04(-0.34%) |
Oct 06, 2004 | 11.34 | 11.37 | 11.29 | 11.34 | 25,695 | -0.01(-0.10%) |
Oct 05, 2004 | 11.19 | 11.41 | 11.19 | 11.35 | 60,830 | +0.16(+1.47%) |
Oct 04, 2004 | 11.11 | 11.25 | 11.07 | 11.19 | 67,123 | +0.08(+0.76%) |