Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.13 | 14.23 | 14.13 | 14.16 | 3,835 | +0.07(+0.50%) |
Nov 29, 2005 | 14.47 | 14.48 | 13.94 | 14.09 | 25,956 | -0.08(-0.55%) |
Nov 28, 2005 | 14.62 | 14.62 | 13.92 | 14.16 | 22,759 | -0.57(-3.87%) |
Nov 25, 2005 | 14.86 | 14.88 | 14.59 | 14.73 | 7,288 | -0.11(-0.74%) |
Nov 23, 2005 | 15.24 | 15.24 | 14.70 | 14.84 | 10,101 | -0.13(-0.84%) |
Nov 22, 2005 | 15.25 | 15.28 | 14.86 | 14.97 | 10,484 | -0.15(-0.98%) |
Nov 21, 2005 | 15.33 | 15.36 | 15.05 | 15.12 | 13,809 | +0.05(+0.36%) |
Nov 18, 2005 | 15.41 | 15.44 | 15.02 | 15.06 | 7,032 | +0.35(+2.39%) |
Nov 17, 2005 | 14.82 | 14.85 | 14.64 | 14.71 | 12,914 | +0.36(+2.51%) |
Nov 16, 2005 | 14.27 | 14.39 | 14.19 | 14.35 | 22,248 | +0.08(+0.55%) |
Nov 15, 2005 | 13.97 | 14.27 | 14.00 | 14.27 | 15,983 | +0.30(+2.13%) |
Nov 14, 2005 | 13.92 | 14.11 | 13.84 | 13.98 | 10,740 | +0.16(+1.19%) |
Nov 11, 2005 | 14.03 | 14.06 | 13.69 | 13.81 | 7,927 | -0.02(-0.17%) |
Nov 10, 2005 | 13.96 | 13.96 | 13.69 | 13.84 | 10,868 | +0.43(+3.21%) |
Nov 09, 2005 | 13.59 | 13.64 | 13.30 | 13.40 | 16,366 | -0.19(-1.38%) |
Nov 08, 2005 | 13.58 | 13.59 | 13.45 | 13.59 | 8,566 | -0.02(-0.12%) |
Nov 07, 2005 | 13.58 | 13.61 | 12.98 | 13.61 | 32,605 | -0.08(-0.57%) |
Nov 04, 2005 | 13.32 | 13.69 | 13.12 | 13.69 | 23,271 | +0.23(+1.74%) |
Nov 03, 2005 | 13.69 | 13.76 | 13.30 | 13.45 | 21,609 | -0.17(-1.26%) |
Nov 02, 2005 | 13.53 | 14.07 | 13.53 | 13.62 | 18,156 | +0.08(+0.58%) |
Nov 01, 2005 | 14.16 | 14.16 | 13.38 | 13.55 | 33,244 | -0.69(-4.83%) |
Oct 31, 2005 | 14.25 | 14.34 | 14.17 | 14.23 | 25,956 | -0.02(-0.11%) |
Oct 28, 2005 | 14.20 | 14.25 | 14.19 | 14.25 | 21,609 | +0.00(+0.00%) |
Oct 27, 2005 | 14.67 | 14.70 | 14.21 | 14.25 | 15,343 | -0.42(-2.88%) |
Oct 26, 2005 | 14.86 | 14.86 | 14.59 | 14.67 | 18,796 | -0.05(-0.37%) |
Oct 25, 2005 | 14.55 | 14.89 | 14.55 | 14.73 | 15,599 | +0.54(+3.80%) |
Oct 24, 2005 | 14.37 | 14.88 | 14.17 | 14.19 | 36,057 | -0.17(-1.20%) |
Oct 21, 2005 | 14.00 | 14.36 | 13.97 | 14.36 | 3,708 | +0.44(+3.15%) |
Oct 20, 2005 | 13.75 | 14.05 | 13.75 | 13.92 | 10,357 | +0.25(+1.83%) |
Oct 19, 2005 | 13.73 | 13.91 | 13.37 | 13.67 | 25,700 | +0.02(+0.11%) |
Oct 18, 2005 | 13.30 | 13.80 | 13.30 | 13.66 | 18,284 | +0.24(+1.81%) |
Oct 17, 2005 | 13.58 | 13.58 | 13.30 | 13.41 | 43,857 | -0.31(-2.22%) |
Oct 14, 2005 | 14.50 | 14.50 | 13.15 | 13.72 | 46,286 | -0.81(-5.55%) |
Oct 13, 2005 | 14.81 | 14.81 | 14.09 | 14.52 | 24,805 | -0.20(-1.33%) |
Oct 12, 2005 | 14.09 | 15.34 | 14.09 | 14.72 | 27,235 | +0.56(+3.98%) |
Oct 11, 2005 | 14.08 | 14.90 | 14.07 | 14.16 | 39,254 | +0.16(+1.17%) |
Oct 10, 2005 | 15.17 | 15.17 | 13.66 | 13.99 | 54,981 | -1.17(-7.69%) |
Oct 07, 2005 | 14.56 | 15.26 | 14.56 | 15.16 | 15,599 | +0.41(+2.76%) |
Oct 06, 2005 | 14.47 | 15.10 | 14.43 | 14.75 | 51,273 | -0.50(-3.28%) |
Oct 05, 2005 | 16.42 | 16.42 | 15.22 | 15.25 | 31,454 | -1.17(-7.10%) |
Oct 04, 2005 | 17.21 | 17.21 | 16.42 | 16.42 | 15,983 | -0.67(-3.94%) |
Oct 03, 2005 | 16.99 | 17.13 | 16.80 | 17.09 | 21,609 | +0.13(+0.74%) |
Sep 30, 2005 | 17.03 | 17.03 | 16.58 | 16.96 | 32,605 | -0.16(-0.96%) |
Sep 29, 2005 | 17.21 | 17.32 | 17.13 | 17.13 | 206,628 | -0.08(-0.45%) |
Sep 28, 2005 | 17.28 | 17.32 | 17.21 | 17.21 | 4,603 | -0.12(-0.68%) |
Sep 27, 2005 | 17.78 | 17.78 | 17.28 | 17.32 | 9,078 | -0.45(-2.55%) |
Sep 26, 2005 | 17.91 | 18.03 | 17.69 | 17.78 | 6,009 | -0.17(-0.96%) |
Sep 23, 2005 | 17.95 | 18.11 | 17.75 | 17.95 | 21,992 | +0.23(+1.28%) |
Sep 22, 2005 | 18.03 | 18.06 | 17.60 | 17.72 | 20,586 | -0.27(-1.48%) |
Sep 21, 2005 | 18.07 | 18.14 | 17.79 | 17.99 | 9,461 | -0.02(-0.09%) |
Sep 20, 2005 | 17.91 | 18.11 | 17.57 | 18.00 | 29,920 | +0.41(+2.36%) |
Sep 19, 2005 | 17.75 | 18.29 | 17.47 | 17.59 | 36,185 | +0.34(+1.95%) |
Sep 16, 2005 | 16.54 | 17.25 | 16.46 | 17.25 | 21,481 | +0.59(+3.57%) |
Sep 15, 2005 | 15.99 | 16.66 | 15.99 | 16.66 | 32,733 | +0.78(+4.93%) |
Sep 14, 2005 | 15.96 | 16.03 | 15.68 | 15.88 | 14,320 | -0.01(-0.05%) |
Sep 13, 2005 | 15.81 | 15.99 | 15.66 | 15.88 | 22,759 | +0.16(+0.99%) |
Sep 12, 2005 | 15.71 | 15.88 | 15.67 | 15.73 | 17,389 | +0.07(+0.45%) |
Sep 09, 2005 | 15.64 | 15.74 | 15.41 | 15.66 | 15,599 | +0.13(+0.86%) |
Sep 08, 2005 | 15.95 | 15.99 | 15.37 | 15.52 | 15,727 | -0.10(-0.65%) |
Sep 07, 2005 | 15.38 | 15.99 | 15.38 | 15.63 | 40,532 | +0.24(+1.58%) |
Sep 06, 2005 | 14.95 | 15.60 | 14.95 | 15.38 | 14,960 | +0.56(+3.80%) |
Sep 02, 2005 | 14.82 | 14.86 | 14.70 | 14.82 | 9,206 | +0.00(+0.00%) |
Sep 01, 2005 | 14.63 | 14.86 | 14.59 | 14.82 | 20,074 | +0.31(+2.15%) |
Aug 31, 2005 | 14.64 | 14.64 | 14.47 | 14.51 | 8,311 | -0.13(-0.90%) |
Aug 30, 2005 | 14.47 | 14.64 | 14.47 | 14.64 | 4,219 | +0.00(+0.00%) |
Aug 29, 2005 | 14.47 | 14.70 | 14.39 | 14.64 | 9,717 | +0.20(+1.41%) |
Aug 26, 2005 | 14.34 | 14.59 | 14.33 | 14.44 | 3,196 | +0.08(+0.54%) |
Aug 25, 2005 | 14.31 | 14.46 | 14.28 | 14.36 | 4,603 | -0.03(-0.22%) |
Aug 24, 2005 | 14.78 | 14.78 | 14.39 | 14.39 | 10,740 | -0.39(-2.65%) |
Aug 23, 2005 | 14.74 | 14.78 | 14.74 | 14.78 | 5,114 | +0.05(+0.37%) |
Aug 22, 2005 | 14.78 | 14.78 | 14.66 | 14.73 | 5,753 | -0.05(-0.37%) |
Aug 19, 2005 | 14.35 | 14.89 | 14.23 | 14.78 | 19,818 | +0.43(+3.00%) |
Aug 18, 2005 | 14.10 | 14.51 | 14.08 | 14.35 | 18,540 | +0.25(+1.78%) |
Aug 17, 2005 | 13.69 | 14.35 | 13.65 | 14.10 | 31,838 | -0.25(-1.74%) |
Aug 16, 2005 | 14.52 | 14.66 | 14.20 | 14.35 | 10,612 | -0.27(-1.82%) |
Aug 15, 2005 | 14.81 | 14.98 | 14.62 | 14.62 | 7,543 | -0.36(-2.40%) |
Aug 12, 2005 | 14.77 | 14.98 | 14.68 | 14.98 | 9,334 | +0.16(+1.11%) |
Aug 11, 2005 | 15.26 | 15.45 | 14.47 | 14.81 | 29,025 | -0.45(-2.92%) |
Aug 10, 2005 | 15.26 | 15.27 | 15.25 | 15.26 | 5,114 | +0.00(+0.00%) |
Aug 09, 2005 | 15.92 | 15.95 | 15.25 | 15.26 | 29,536 | -0.64(-4.03%) |
Aug 08, 2005 | 15.88 | 15.90 | 15.69 | 15.90 | 89,888 | -0.05(-0.34%) |
Aug 05, 2005 | 15.99 | 15.99 | 15.64 | 15.95 | 20,714 | -0.04(-0.24%) |
Aug 04, 2005 | 15.75 | 15.99 | 15.75 | 15.99 | 4,603 | +0.24(+1.54%) |
Aug 03, 2005 | 15.78 | 15.91 | 15.64 | 15.75 | 6,137 | -0.16(-0.98%) |
Aug 02, 2005 | 15.99 | 16.02 | 15.85 | 15.91 | 12,147 | +0.03(+0.20%) |
Aug 01, 2005 | 15.59 | 15.92 | 15.59 | 15.88 | 30,175 | +0.48(+3.10%) |
Jul 29, 2005 | 15.02 | 15.41 | 14.92 | 15.40 | 14,832 | +0.19(+1.23%) |
Jul 28, 2005 | 15.34 | 15.34 | 15.19 | 15.21 | 17,645 | -0.05(-0.36%) |
Jul 27, 2005 | 15.27 | 15.72 | 15.27 | 15.27 | 43,985 | +0.24(+1.61%) |
Jul 26, 2005 | 14.94 | 16.78 | 14.86 | 15.02 | 103,570 | +1.34(+9.77%) |
Jul 25, 2005 | 13.69 | 13.70 | 13.63 | 13.69 | 7,671 | +0.13(+0.92%) |
Jul 22, 2005 | 13.60 | 13.66 | 13.30 | 13.56 | 14,192 | +0.16(+1.17%) |
Jul 21, 2005 | 13.38 | 13.40 | 13.38 | 13.40 | 3,835 | +0.02(+0.17%) |
Jul 20, 2005 | 13.60 | 13.69 | 13.22 | 13.38 | 17,517 | -0.22(-1.61%) |
Jul 19, 2005 | 13.74 | 13.98 | 13.55 | 13.60 | 14,576 | -0.14(-1.02%) |
Jul 18, 2005 | 13.57 | 13.74 | 13.57 | 13.74 | 2,813 | +0.22(+1.62%) |
Jul 15, 2005 | 13.53 | 13.61 | 13.52 | 13.52 | 5,753 | +0.12(+0.88%) |
Jul 14, 2005 | 13.53 | 13.53 | 13.30 | 13.40 | 12,147 | -0.01(-0.06%) |
Jul 13, 2005 | 13.15 | 13.83 | 13.10 | 13.41 | 15,983 | +0.42(+3.25%) |
Jul 12, 2005 | 13.25 | 13.77 | 12.98 | 12.99 | 33,628 | -0.07(-0.54%) |
Jul 11, 2005 | 13.14 | 13.20 | 12.98 | 13.06 | 20,969 | +0.09(+0.72%) |
Jul 08, 2005 | 12.90 | 13.15 | 12.76 | 12.97 | 28,002 | -0.05(-0.36%) |
Jul 07, 2005 | 12.87 | 13.07 | 12.87 | 13.01 | 25,828 | -0.01(-0.06%) |
Jul 06, 2005 | 13.25 | 13.25 | 12.89 | 13.02 | 18,923 | -0.14(-1.07%) |
Jul 05, 2005 | 13.00 | 13.16 | 12.87 | 13.16 | 14,448 | +0.20(+1.57%) |
Jul 01, 2005 | 13.00 | 13.01 | 12.83 | 12.96 | 4,219 | +0.05(+0.42%) |
Jun 30, 2005 | 12.83 | 12.94 | 12.83 | 12.90 | 2,429 | -0.02(-0.18%) |
Jun 29, 2005 | 12.90 | 13.01 | 12.72 | 12.93 | 11,124 | +0.12(+0.92%) |
Jun 28, 2005 | 12.68 | 12.93 | 12.68 | 12.81 | 13,681 | +0.16(+1.24%) |
Jun 27, 2005 | 12.75 | 12.79 | 12.65 | 12.65 | 27,362 | -0.09(-0.74%) |
Jun 24, 2005 | 12.52 | 12.75 | 12.52 | 12.75 | 2,301 | +0.23(+1.81%) |
Jun 23, 2005 | 12.67 | 12.71 | 12.52 | 12.52 | 3,963 | -0.09(-0.68%) |
Jun 22, 2005 | 12.59 | 12.69 | 12.41 | 12.61 | 7,288 | +0.09(+0.75%) |
Jun 21, 2005 | 12.33 | 12.66 | 12.33 | 12.51 | 2,429 | +0.05(+0.38%) |
Jun 20, 2005 | 12.36 | 12.59 | 12.36 | 12.47 | 9,206 | -0.13(-0.99%) |
Jun 17, 2005 | 12.54 | 12.75 | 12.54 | 12.59 | 15,215 | +0.05(+0.37%) |
Jun 16, 2005 | 12.51 | 12.54 | 12.51 | 12.54 | 895 | +0.15(+1.20%) |
Jun 15, 2005 | 12.28 | 12.40 | 12.28 | 12.40 | 17,773 | +0.20(+1.60%) |
Jun 14, 2005 | 12.32 | 12.32 | 12.02 | 12.20 | 15,727 | -0.20(-1.58%) |
Jun 13, 2005 | 12.55 | 12.55 | 12.40 | 12.40 | 1,917 | +0.00(+0.00%) |
Jun 10, 2005 | 12.32 | 12.59 | 12.32 | 12.40 | 2,813 | +0.13(+1.08%) |
Jun 09, 2005 | 12.18 | 12.26 | 12.18 | 12.26 | 895 | +0.16(+1.29%) |
Jun 08, 2005 | 12.32 | 12.40 | 12.02 | 12.11 | 6,521 | -0.11(-0.90%) |
Jun 07, 2005 | 12.26 | 12.47 | 12.21 | 12.22 | 4,347 | -0.13(-1.01%) |
Jun 06, 2005 | 12.33 | 12.36 | 12.33 | 12.34 | 7,671 | -0.34(-2.65%) |
Jun 03, 2005 | 12.41 | 12.75 | 12.41 | 12.68 | 5,498 | +0.34(+2.79%) |
Jun 02, 2005 | 12.59 | 12.63 | 12.33 | 12.33 | 11,124 | -0.22(-1.74%) |
Jun 01, 2005 | 12.47 | 12.55 | 12.47 | 12.55 | 2,940 | +0.20(+1.58%) |
May 31, 2005 | 12.54 | 12.55 | 12.12 | 12.36 | 18,923 | -0.32(-2.53%) |
May 27, 2005 | 12.79 | 12.79 | 12.59 | 12.68 | 5,753 | +0.09(+0.68%) |
May 26, 2005 | 12.67 | 12.75 | 12.59 | 12.59 | 5,753 | +0.00(+0.00%) |
May 25, 2005 | 12.54 | 12.59 | 12.44 | 12.59 | 11,763 | +0.08(+0.62%) |
May 24, 2005 | 12.59 | 12.59 | 12.51 | 12.51 | 21,481 | -0.05(-0.37%) |
May 23, 2005 | 12.32 | 12.59 | 12.32 | 12.56 | 21,481 | +0.24(+1.97%) |
May 20, 2005 | 12.40 | 12.40 | 12.28 | 12.32 | 5,753 | -0.02(-0.13%) |
May 19, 2005 | 12.43 | 12.43 | 12.33 | 12.33 | 1,150 | -0.02(-0.19%) |
May 18, 2005 | 12.26 | 12.36 | 12.26 | 12.36 | 12,786 | +0.11(+0.89%) |
May 17, 2005 | 12.03 | 12.25 | 12.03 | 12.25 | 4,347 | +0.20(+1.62%) |
May 16, 2005 | 12.20 | 12.28 | 12.05 | 12.05 | 13,553 | -0.06(-0.52%) |
May 13, 2005 | 12.20 | 12.27 | 12.11 | 12.11 | 14,960 | -0.27(-2.21%) |
May 12, 2005 | 12.42 | 12.42 | 12.36 | 12.39 | 14,320 | +0.03(+0.25%) |
May 11, 2005 | 12.49 | 12.55 | 12.33 | 12.36 | 22,759 | +0.10(+0.83%) |
May 10, 2005 | 12.26 | 12.27 | 12.16 | 12.26 | 2,429 | +0.00(+0.00%) |
May 09, 2005 | 12.64 | 12.70 | 12.24 | 12.26 | 16,238 | -0.26(-2.06%) |
May 06, 2005 | 12.32 | 12.67 | 12.32 | 12.51 | 16,750 | +0.20(+1.59%) |
May 05, 2005 | 12.32 | 12.32 | 12.24 | 12.32 | 95,258 | +0.04(+0.32%) |
May 04, 2005 | 12.32 | 12.32 | 12.16 | 12.28 | 6,009 | +0.08(+0.64%) |
May 03, 2005 | 12.13 | 12.20 | 12.12 | 12.20 | 6,137 | +0.00(+0.00%) |
May 02, 2005 | 12.44 | 12.59 | 12.20 | 12.20 | 8,439 | -0.31(-2.50%) |
Apr 29, 2005 | 12.04 | 12.67 | 12.01 | 12.51 | 18,796 | +0.41(+3.36%) |
Apr 28, 2005 | 11.95 | 12.18 | 11.95 | 12.11 | 9,206 | +0.08(+0.65%) |
Apr 27, 2005 | 12.20 | 12.20 | 11.97 | 12.03 | 22,248 | -0.16(-1.35%) |
Apr 26, 2005 | 12.12 | 12.32 | 11.97 | 12.19 | 60,863 | +0.46(+3.93%) |
Apr 25, 2005 | 11.62 | 11.93 | 11.62 | 11.73 | 14,065 | +0.19(+1.63%) |
Apr 22, 2005 | 11.61 | 11.74 | 11.54 | 11.54 | 6,904 | +0.01(+0.07%) |
Apr 21, 2005 | 11.46 | 11.54 | 11.46 | 11.54 | 1,662 | +0.19(+1.65%) |
Apr 20, 2005 | 11.51 | 11.51 | 11.26 | 11.35 | 1,534 | -0.32(-2.75%) |
Apr 19, 2005 | 11.65 | 11.71 | 11.65 | 11.67 | 6,904 | +0.09(+0.81%) |
Apr 18, 2005 | 11.49 | 11.69 | 11.48 | 11.57 | 12,914 | +0.09(+0.75%) |
Apr 15, 2005 | 11.72 | 11.81 | 11.49 | 11.49 | 22,759 | -0.22(-1.87%) |
Apr 14, 2005 | 11.75 | 11.79 | 11.68 | 11.71 | 24,166 | -0.06(-0.53%) |
Apr 13, 2005 | 11.79 | 11.79 | 11.69 | 11.77 | 6,776 | -0.02(-0.20%) |
Apr 12, 2005 | 11.75 | 11.86 | 11.75 | 11.79 | 6,393 | +0.05(+0.40%) |
Apr 11, 2005 | 11.73 | 11.79 | 11.65 | 11.75 | 8,439 | +0.09(+0.80%) |
Apr 08, 2005 | 11.61 | 11.65 | 11.61 | 11.65 | 767 | +0.04(+0.34%) |
Apr 07, 2005 | 11.61 | 11.73 | 11.61 | 11.61 | 5,753 | +0.08(+0.68%) |
Apr 06, 2005 | 11.65 | 11.65 | 11.50 | 11.54 | 12,914 | -0.04(-0.34%) |
Apr 05, 2005 | 11.57 | 11.65 | 11.50 | 11.57 | 11,252 | -0.03(-0.27%) |
Apr 04, 2005 | 11.68 | 11.69 | 11.50 | 11.61 | 18,540 | -0.12(-1.00%) |
Apr 01, 2005 | 11.73 | 11.97 | 11.70 | 11.72 | 50,634 | +0.23(+1.97%) |
Mar 31, 2005 | 11.18 | 11.50 | 11.18 | 11.50 | 33,628 | +0.31(+2.80%) |
Mar 30, 2005 | 11.18 | 11.23 | 11.18 | 11.18 | 1,406 | +0.00(+0.00%) |
Mar 29, 2005 | 11.03 | 11.18 | 10.88 | 11.18 | 6,137 | +0.15(+1.35%) |
Mar 28, 2005 | 11.26 | 11.26 | 10.95 | 11.04 | 12,019 | -0.31(-2.69%) |
Mar 24, 2005 | 11.38 | 11.39 | 11.34 | 11.34 | 4,730 | -0.09(-0.75%) |
Mar 23, 2005 | 11.63 | 11.64 | 11.43 | 11.43 | 5,242 | -0.21(-1.81%) |
Mar 22, 2005 | 11.57 | 11.65 | 11.57 | 11.64 | 1,917 | +0.22(+1.92%) |
Mar 21, 2005 | 11.25 | 11.42 | 11.25 | 11.42 | 1,917 | +0.16(+1.39%) |
Mar 18, 2005 | 11.11 | 11.26 | 11.11 | 11.26 | 3,835 | +0.23(+2.13%) |
Mar 17, 2005 | 10.94 | 11.03 | 10.94 | 11.03 | 1,406 | +0.09(+0.79%) |
Mar 16, 2005 | 11.47 | 11.47 | 10.68 | 10.94 | 45,903 | -0.57(-4.96%) |
Mar 15, 2005 | 11.57 | 11.65 | 11.50 | 11.51 | 26,212 | +0.02(+0.14%) |
Mar 14, 2005 | 11.65 | 11.65 | 11.50 | 11.50 | 3,068 | -0.22(-1.87%) |
Mar 11, 2005 | 11.75 | 11.75 | 11.64 | 11.72 | 5,114 | -0.04(-0.33%) |
Mar 10, 2005 | 11.76 | 11.76 | 11.75 | 11.75 | 7,288 | -0.05(-0.46%) |
Mar 09, 2005 | 11.78 | 11.86 | 11.78 | 11.81 | 6,904 | +0.04(+0.33%) |
Mar 08, 2005 | 11.87 | 11.87 | 11.77 | 11.77 | 2,429 | -0.04(-0.33%) |
Mar 07, 2005 | 12.08 | 12.08 | 11.81 | 11.81 | 7,671 | -0.12(-0.98%) |
Mar 04, 2005 | 11.84 | 12.04 | 11.77 | 11.93 | 12,914 | +0.16(+1.40%) |
Mar 03, 2005 | 11.89 | 11.93 | 11.54 | 11.76 | 11,124 | -0.06(-0.53%) |
Mar 02, 2005 | 11.89 | 11.92 | 11.81 | 11.82 | 9,845 | -0.01(-0.07%) |
Mar 01, 2005 | 11.73 | 11.83 | 11.73 | 11.83 | 1,406 | +0.02(+0.13%) |
Feb 28, 2005 | 12.04 | 12.04 | 11.81 | 11.82 | 18,412 | +0.40(+3.49%) |
Feb 25, 2005 | 11.45 | 11.55 | 11.42 | 11.42 | 17,900 | -0.04(-0.34%) |
Feb 24, 2005 | 11.34 | 11.46 | 11.34 | 11.46 | 1,022 | +0.04(+0.34%) |
Feb 23, 2005 | 11.27 | 11.42 | 11.27 | 11.42 | 1,790 | +0.23(+2.03%) |
Feb 22, 2005 | 11.68 | 11.68 | 11.15 | 11.19 | 13,170 | -0.41(-3.57%) |
Feb 18, 2005 | 11.62 | 11.62 | 11.61 | 11.61 | 6,265 | +0.03(+0.27%) |
Feb 17, 2005 | 11.53 | 11.73 | 11.53 | 11.57 | 2,301 | +0.04(+0.34%) |
Feb 16, 2005 | 11.65 | 11.65 | 11.47 | 11.54 | 2,813 | -0.18(-1.53%) |
Feb 15, 2005 | 11.72 | 11.72 | 11.72 | 11.72 | 1,150 | +0.00(+0.00%) |
Feb 14, 2005 | 11.57 | 11.81 | 11.57 | 11.72 | 16,366 | +0.14(+1.22%) |
Feb 11, 2005 | 11.65 | 11.65 | 11.54 | 11.57 | 13,553 | -0.08(-0.67%) |
Feb 10, 2005 | 11.97 | 11.97 | 11.65 | 11.65 | 7,927 | -0.23(-1.97%) |
Feb 09, 2005 | 11.73 | 11.93 | 11.73 | 11.89 | 32,861 | +0.27(+2.36%) |
Feb 08, 2005 | 11.61 | 11.61 | 11.42 | 11.61 | 12,147 | +0.08(+0.68%) |
Feb 07, 2005 | 11.46 | 11.54 | 11.36 | 11.54 | 6,904 | +0.00(+0.00%) |
Feb 04, 2005 | 11.34 | 11.54 | 11.27 | 11.54 | 13,553 | +0.28(+2.50%) |
Feb 03, 2005 | 10.59 | 11.30 | 10.59 | 11.25 | 28,641 | +0.51(+4.73%) |
Feb 02, 2005 | 10.58 | 10.81 | 10.58 | 10.75 | 9,206 | +0.24(+2.31%) |
Feb 01, 2005 | 10.28 | 10.50 | 10.17 | 10.50 | 19,818 | +0.33(+3.23%) |
Jan 31, 2005 | 10.17 | 10.19 | 10.17 | 10.17 | 3,452 | -0.07(-0.69%) |
Jan 28, 2005 | 10.21 | 10.25 | 10.13 | 10.25 | 1,790 | +0.12(+1.16%) |
Jan 27, 2005 | 9.776 | 10.25 | 9.776 | 10.13 | 10,612 | +0.06(+0.62%) |
Jan 26, 2005 | 10.17 | 10.17 | 9.854 | 10.07 | 25,700 | -0.21(-2.05%) |
Jan 25, 2005 | 10.32 | 10.46 | 10.25 | 10.28 | 15,343 | -0.11(-1.05%) |
Jan 24, 2005 | 10.32 | 10.44 | 10.17 | 10.39 | 11,124 | +0.15(+1.45%) |
Jan 21, 2005 | 10.32 | 10.32 | 10.19 | 10.24 | 6,393 | -0.16(-1.58%) |
Jan 20, 2005 | 10.63 | 10.64 | 10.32 | 10.40 | 8,311 | -0.23(-2.13%) |
Jan 19, 2005 | 10.53 | 10.63 | 10.32 | 10.63 | 7,927 | +0.10(+0.97%) |
Jan 18, 2005 | 10.48 | 10.56 | 10.48 | 10.53 | 10,357 | -0.19(-1.75%) |
Jan 14, 2005 | 10.86 | 10.86 | 10.71 | 10.71 | 6,137 | -0.05(-0.44%) |
Jan 13, 2005 | 10.80 | 10.89 | 10.75 | 10.76 | 24,805 | -0.10(-0.94%) |
Jan 12, 2005 | 10.91 | 10.95 | 10.86 | 10.86 | 4,347 | -0.08(-0.71%) |
Jan 11, 2005 | 10.93 | 10.95 | 10.92 | 10.94 | 6,521 | +0.00(+0.00%) |
Jan 10, 2005 | 10.95 | 10.95 | 10.94 | 10.94 | 23,782 | -0.16(-1.48%) |
Jan 07, 2005 | 11.03 | 11.11 | 10.86 | 11.11 | 14,960 | +0.00(+0.00%) |
Jan 06, 2005 | 10.80 | 11.11 | 10.80 | 11.11 | 6,521 | +0.34(+3.20%) |
Jan 05, 2005 | 11.10 | 11.10 | 10.47 | 10.76 | 21,481 | -0.41(-3.71%) |
Jan 04, 2005 | 11.42 | 11.42 | 11.11 | 11.18 | 19,307 | -0.24(-2.12%) |
Jan 03, 2005 | 11.34 | 11.45 | 11.28 | 11.42 | 23,910 | +0.32(+2.89%) |
Dec 31, 2004 | 10.91 | 11.11 | 10.91 | 11.10 | 3,452 | +0.26(+2.38%) |
Dec 30, 2004 | 10.82 | 10.87 | 10.80 | 10.84 | 2,685 | -0.06(-0.57%) |
Dec 29, 2004 | 10.95 | 11.02 | 10.79 | 10.90 | 6,648 | -0.04(-0.36%) |
Dec 28, 2004 | 10.94 | 10.96 | 10.91 | 10.94 | 3,835 | -0.01(-0.07%) |
Dec 27, 2004 | 10.93 | 10.95 | 10.91 | 10.95 | 4,986 | +0.08(+0.72%) |
Dec 23, 2004 | 10.94 | 10.94 | 10.87 | 10.87 | 1,534 | -0.04(-0.36%) |
Dec 22, 2004 | 10.95 | 10.95 | 10.68 | 10.91 | 13,170 | -0.05(-0.43%) |
Dec 21, 2004 | 10.91 | 10.96 | 10.91 | 10.96 | 1,662 | -0.03(-0.28%) |
Dec 20, 2004 | 10.91 | 11.02 | 10.87 | 10.99 | 6,904 | +0.07(+0.64%) |
Dec 17, 2004 | 10.99 | 10.99 | 10.91 | 10.92 | 2,045 | +0.05(+0.43%) |
Dec 16, 2004 | 10.86 | 10.91 | 10.86 | 10.87 | 895 | -0.04(-0.36%) |
Dec 15, 2004 | 10.85 | 10.91 | 10.79 | 10.91 | 1,022 | +0.04(+0.36%) |
Dec 14, 2004 | 10.99 | 10.99 | 10.79 | 10.87 | 5,626 | -0.12(-1.07%) |
Dec 13, 2004 | 10.87 | 11.18 | 10.87 | 10.99 | 22,248 | +0.34(+3.23%) |
Dec 10, 2004 | 10.64 | 10.71 | 10.57 | 10.64 | 3,708 | +0.09(+0.81%) |
Dec 09, 2004 | 10.56 | 10.56 | 10.56 | 10.56 | 127 | -0.09(-0.81%) |
Dec 08, 2004 | 10.40 | 10.64 | 10.40 | 10.64 | 6,393 | +0.20(+1.87%) |
Dec 07, 2004 | 10.48 | 10.49 | 10.40 | 10.45 | 3,580 | -0.07(-0.67%) |
Dec 06, 2004 | 10.52 | 10.64 | 10.52 | 10.52 | 6,009 | -0.02(-0.22%) |
Dec 03, 2004 | 10.39 | 10.54 | 10.39 | 10.54 | 2,685 | +0.13(+1.28%) |
Dec 02, 2004 | 10.40 | 10.41 | 10.37 | 10.41 | 6,393 | +0.00(+0.00%) |