Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 13.40 | 13.60 | 13.27 | 13.60 | 43,727 | +0.20(+1.47%) |
Sep 29, 2005 | 12.65 | 13.40 | 12.42 | 13.40 | 95,485 | +0.84(+6.71%) |
Sep 28, 2005 | 12.43 | 12.59 | 12.34 | 12.56 | 58,116 | +0.13(+1.01%) |
Sep 27, 2005 | 12.31 | 12.52 | 12.08 | 12.43 | 69,718 | +0.09(+0.73%) |
Sep 26, 2005 | 13.17 | 13.22 | 12.13 | 12.34 | 96,824 | -0.66(-5.10%) |
Sep 23, 2005 | 13.01 | 13.01 | 12.46 | 13.01 | 420,204 | +0.13(+0.97%) |
Sep 22, 2005 | 12.47 | 13.00 | 12.42 | 12.88 | 76,968 | +0.41(+3.31%) |
Sep 21, 2005 | 12.55 | 12.58 | 12.33 | 12.47 | 86,450 | -0.11(-0.85%) |
Sep 20, 2005 | 12.52 | 13.09 | 12.52 | 12.58 | 110,768 | +0.14(+1.15%) |
Sep 19, 2005 | 12.53 | 12.66 | 12.33 | 12.43 | 37,368 | -0.06(-0.50%) |
Sep 16, 2005 | 12.21 | 12.55 | 12.19 | 12.50 | 250,650 | +0.38(+3.11%) |
Sep 15, 2005 | 12.07 | 12.16 | 11.95 | 12.12 | 41,607 | +0.09(+0.75%) |
Sep 14, 2005 | 12.52 | 12.54 | 11.91 | 12.03 | 50,754 | -0.43(-3.45%) |
Sep 13, 2005 | 12.62 | 12.62 | 12.34 | 12.46 | 40,046 | -0.25(-1.97%) |
Sep 12, 2005 | 12.51 | 12.73 | 12.42 | 12.71 | 51,981 | +0.16(+1.29%) |
Sep 09, 2005 | 12.32 | 12.55 | 12.21 | 12.55 | 13,274 | +0.23(+1.89%) |
Sep 08, 2005 | 12.49 | 12.49 | 12.11 | 12.32 | 35,249 | -0.23(-1.86%) |
Sep 07, 2005 | 12.66 | 12.66 | 12.40 | 12.55 | 44,507 | -0.04(-0.36%) |
Sep 06, 2005 | 12.35 | 12.64 | 12.35 | 12.60 | 42,053 | +0.28(+2.26%) |
Sep 02, 2005 | 12.13 | 12.37 | 12.06 | 12.32 | 58,451 | +0.22(+1.78%) |
Sep 01, 2005 | 12.47 | 12.56 | 11.92 | 12.10 | 66,706 | -0.31(-2.53%) |
Aug 31, 2005 | 12.06 | 12.42 | 11.85 | 12.42 | 52,874 | +0.39(+3.28%) |
Aug 30, 2005 | 12.10 | 12.26 | 11.87 | 12.02 | 36,699 | -0.08(-0.67%) |
Aug 29, 2005 | 11.56 | 12.11 | 11.47 | 12.10 | 33,910 | +0.48(+4.09%) |
Aug 26, 2005 | 12.07 | 12.13 | 11.28 | 11.63 | 51,981 | -0.35(-2.92%) |
Aug 25, 2005 | 11.83 | 12.08 | 11.72 | 11.98 | 27,998 | +0.20(+1.67%) |
Aug 24, 2005 | 11.79 | 12.03 | 11.65 | 11.78 | 67,598 | +0.04(+0.31%) |
Aug 23, 2005 | 11.83 | 11.96 | 11.65 | 11.74 | 48,412 | -0.08(-0.68%) |
Aug 22, 2005 | 11.73 | 11.83 | 11.36 | 11.82 | 103,405 | +0.08(+0.69%) |
Aug 19, 2005 | 11.86 | 11.87 | 11.60 | 11.74 | 69,829 | -0.11(-0.91%) |
Aug 18, 2005 | 11.43 | 11.98 | 11.21 | 11.85 | 93,924 | +0.15(+1.30%) |
Aug 17, 2005 | 11.74 | 11.84 | 11.47 | 11.70 | 76,187 | -0.06(-0.53%) |
Aug 16, 2005 | 12.10 | 12.10 | 11.70 | 11.76 | 66,371 | -0.43(-3.53%) |
Aug 15, 2005 | 12.21 | 12.27 | 11.72 | 12.19 | 66,483 | +0.12(+0.97%) |
Aug 12, 2005 | 12.33 | 12.33 | 11.74 | 12.08 | 64,921 | -0.37(-2.95%) |
Aug 11, 2005 | 11.92 | 12.52 | 11.66 | 12.44 | 61,686 | +0.48(+4.05%) |
Aug 10, 2005 | 12.77 | 13.00 | 11.57 | 11.96 | 81,319 | -0.68(-5.39%) |
Aug 09, 2005 | 12.86 | 13.35 | 12.64 | 12.64 | 240,722 | -0.12(-0.91%) |
Aug 08, 2005 | 12.33 | 12.92 | 12.24 | 12.76 | 153,714 | +1.36(+11.96%) |
Aug 05, 2005 | 12.00 | 12.00 | 11.17 | 11.39 | 82,880 | -0.60(-5.01%) |
Aug 04, 2005 | 13.04 | 13.31 | 11.99 | 11.99 | 41,719 | -1.12(-8.54%) |
Aug 03, 2005 | 13.09 | 13.66 | 13.00 | 13.12 | 41,942 | -0.02(-0.14%) |
Aug 02, 2005 | 12.86 | 13.13 | 12.57 | 13.13 | 33,576 | +0.32(+2.52%) |
Aug 01, 2005 | 12.44 | 13.00 | 12.42 | 12.81 | 66,483 | +0.28(+2.22%) |
Jul 29, 2005 | 13.27 | 13.28 | 12.42 | 12.53 | 100,840 | -1.18(-8.63%) |
Jul 28, 2005 | 13.55 | 13.74 | 13.27 | 13.72 | 60,905 | +0.25(+1.86%) |
Jul 27, 2005 | 13.69 | 13.69 | 13.00 | 13.46 | 34,914 | -0.13(-0.99%) |
Jul 26, 2005 | 13.34 | 13.72 | 13.12 | 13.60 | 44,173 | +0.17(+1.27%) |
Jul 25, 2005 | 13.62 | 13.77 | 13.37 | 13.43 | 57,001 | -0.28(-2.03%) |
Jul 22, 2005 | 13.14 | 13.76 | 12.92 | 13.71 | 72,506 | +0.68(+5.23%) |
Jul 21, 2005 | 13.72 | 13.72 | 13.00 | 13.03 | 62,690 | -0.48(-3.52%) |
Jul 20, 2005 | 12.87 | 13.54 | 12.79 | 13.50 | 33,910 | +0.54(+4.15%) |
Jul 19, 2005 | 12.47 | 13.00 | 12.42 | 12.96 | 24,429 | +0.57(+4.63%) |
Jul 18, 2005 | 12.79 | 12.79 | 12.15 | 12.39 | 30,564 | -0.36(-2.81%) |
Jul 15, 2005 | 12.66 | 12.85 | 12.06 | 12.75 | 44,396 | +0.04(+0.35%) |
Jul 14, 2005 | 13.09 | 13.27 | 12.69 | 12.70 | 29,560 | -0.34(-2.61%) |
Jul 13, 2005 | 13.14 | 13.21 | 13.00 | 13.04 | 21,975 | -0.08(-0.61%) |
Jul 12, 2005 | 13.08 | 13.45 | 13.07 | 13.12 | 56,778 | +0.00(+0.00%) |
Jul 11, 2005 | 13.02 | 13.54 | 13.02 | 13.12 | 81,430 | +0.13(+0.97%) |
Jul 08, 2005 | 12.68 | 13.23 | 12.51 | 13.00 | 80,872 | +0.37(+2.91%) |
Jul 07, 2005 | 12.42 | 12.65 | 11.94 | 12.63 | 54,547 | +0.13(+1.00%) |
Jul 06, 2005 | 12.91 | 13.00 | 12.51 | 12.51 | 50,196 | -0.40(-3.12%) |
Jul 05, 2005 | 12.22 | 12.98 | 11.99 | 12.91 | 83,996 | +0.66(+5.42%) |
Jul 01, 2005 | 12.18 | 12.30 | 12.15 | 12.25 | 43,169 | +0.03(+0.22%) |
Jun 30, 2005 | 12.32 | 12.43 | 12.09 | 12.22 | 78,530 | -0.03(-0.22%) |
Jun 29, 2005 | 12.42 | 12.42 | 12.17 | 12.25 | 57,670 | -0.06(-0.51%) |
Jun 28, 2005 | 11.88 | 12.55 | 11.88 | 12.31 | 98,386 | +0.50(+4.25%) |
Jun 27, 2005 | 11.47 | 11.83 | 11.47 | 11.81 | 136,312 | -0.25(-2.08%) |
Jun 24, 2005 | 11.31 | 12.25 | 10.96 | 12.06 | 2,148,653 | +0.76(+6.75%) |
Jun 23, 2005 | 11.47 | 11.57 | 11.26 | 11.30 | 97,605 | -0.27(-2.33%) |
Jun 22, 2005 | 11.43 | 11.58 | 11.13 | 11.56 | 86,785 | +0.04(+0.39%) |
Jun 21, 2005 | 11.69 | 11.69 | 11.43 | 11.52 | 52,539 | -0.14(-1.23%) |
Jun 20, 2005 | 11.66 | 11.79 | 11.57 | 11.66 | 49,193 | -0.08(-0.69%) |
Jun 17, 2005 | 11.73 | 11.82 | 11.72 | 11.74 | 123,373 | -0.05(-0.46%) |
Jun 16, 2005 | 11.68 | 11.82 | 11.64 | 11.80 | 47,408 | +0.03(+0.23%) |
Jun 15, 2005 | 11.57 | 11.79 | 11.57 | 11.77 | 791,439 | +0.16(+1.39%) |
Jun 14, 2005 | 11.73 | 11.88 | 11.53 | 11.61 | 97,047 | -0.04(-0.31%) |
Jun 13, 2005 | 10.24 | 11.97 | 10.19 | 11.65 | 213,616 | +1.32(+12.76%) |
Jun 10, 2005 | 10.26 | 10.35 | 10.21 | 10.33 | 25,433 | +0.11(+1.05%) |
Jun 09, 2005 | 10.00 | 10.24 | 9.951 | 10.22 | 63,582 | +0.20(+1.97%) |
Jun 08, 2005 | 10.09 | 10.16 | 9.996 | 10.02 | 81,653 | -0.04(-0.36%) |
Jun 07, 2005 | 10.20 | 10.27 | 9.996 | 10.06 | 118,911 | -0.10(-0.97%) |
Jun 06, 2005 | 9.960 | 10.21 | 9.870 | 10.16 | 64,363 | +0.21(+2.07%) |
Jun 03, 2005 | 9.565 | 9.960 | 9.503 | 9.951 | 66,817 | +0.30(+3.06%) |
Jun 02, 2005 | 9.503 | 9.861 | 9.503 | 9.655 | 60,013 | +0.30(+3.26%) |
Jun 01, 2005 | 9.323 | 9.395 | 9.198 | 9.350 | 47,631 | +0.02(+0.19%) |
May 31, 2005 | 9.144 | 9.467 | 9.144 | 9.332 | 37,034 | +0.13(+1.36%) |
May 27, 2005 | 9.001 | 9.503 | 8.921 | 9.207 | 75,295 | +0.16(+1.78%) |
May 26, 2005 | 8.920 | 9.234 | 8.696 | 9.045 | 106,417 | +0.22(+2.44%) |
May 25, 2005 | 9.045 | 9.045 | 8.705 | 8.830 | 27,217 | -0.13(-1.40%) |
May 24, 2005 | 8.965 | 9.090 | 8.920 | 8.956 | 82,323 | +0.04(+0.50%) |
May 23, 2005 | 8.875 | 9.010 | 8.830 | 8.911 | 22,867 | +0.12(+1.33%) |
May 20, 2005 | 8.615 | 8.812 | 8.534 | 8.794 | 16,174 | +0.20(+2.29%) |
May 19, 2005 | 8.785 | 8.911 | 8.382 | 8.597 | 35,472 | -0.35(-3.91%) |
May 18, 2005 | 8.750 | 9.054 | 8.750 | 8.947 | 33,576 | +0.07(+0.81%) |
May 17, 2005 | 8.481 | 9.010 | 8.391 | 8.875 | 34,580 | +0.30(+3.56%) |
May 16, 2005 | 8.409 | 8.651 | 8.409 | 8.570 | 20,301 | +0.21(+2.47%) |
May 13, 2005 | 8.319 | 8.418 | 8.176 | 8.364 | 44,619 | +0.02(+0.21%) |
May 12, 2005 | 8.445 | 8.615 | 8.113 | 8.346 | 41,384 | +0.15(+1.86%) |
May 11, 2005 | 8.292 | 8.292 | 8.158 | 8.194 | 455,677 | -0.06(-0.76%) |
May 10, 2005 | 8.382 | 8.391 | 8.248 | 8.256 | 16,843 | -0.15(-1.81%) |
May 09, 2005 | 8.292 | 8.418 | 8.248 | 8.409 | 20,413 | +0.03(+0.32%) |
May 06, 2005 | 8.221 | 8.481 | 8.221 | 8.382 | 56,332 | +0.20(+2.41%) |
May 05, 2005 | 8.086 | 8.185 | 8.068 | 8.185 | 429,016 | +0.09(+1.11%) |
May 04, 2005 | 8.158 | 8.230 | 8.077 | 8.095 | 84,330 | -0.08(-0.99%) |
May 03, 2005 | 8.158 | 8.221 | 8.149 | 8.176 | 26,771 | +0.04(+0.55%) |
May 02, 2005 | 8.490 | 8.696 | 8.113 | 8.131 | 15,951 | -0.32(-3.82%) |
Apr 29, 2005 | 8.472 | 8.516 | 8.292 | 8.454 | 36,699 | -0.06(-0.74%) |
Apr 28, 2005 | 8.965 | 8.965 | 8.516 | 8.516 | 587,862 | -0.57(-6.31%) |
Apr 27, 2005 | 9.018 | 9.234 | 8.965 | 9.090 | 29,114 | +0.10(+1.10%) |
Apr 26, 2005 | 8.337 | 9.027 | 8.068 | 8.992 | 74,179 | +0.69(+8.32%) |
Apr 25, 2005 | 8.292 | 8.436 | 8.221 | 8.301 | 24,540 | +0.01(+0.11%) |
Apr 22, 2005 | 9.592 | 9.592 | 8.149 | 8.292 | 245,853 | -1.33(-13.79%) |
Apr 21, 2005 | 9.261 | 9.646 | 9.261 | 9.619 | 17,290 | +0.36(+3.87%) |
Apr 20, 2005 | 9.682 | 9.682 | 9.261 | 9.261 | 29,895 | -0.43(-4.44%) |
Apr 19, 2005 | 9.843 | 9.888 | 9.368 | 9.691 | 31,233 | -0.11(-1.10%) |
Apr 18, 2005 | 9.915 | 9.951 | 9.637 | 9.798 | 284,114 | -0.07(-0.73%) |
Apr 15, 2005 | 10.43 | 10.43 | 9.861 | 9.870 | 22,198 | -0.55(-5.25%) |
Apr 14, 2005 | 10.60 | 10.67 | 10.26 | 10.42 | 351,825 | -0.13(-1.27%) |
Apr 13, 2005 | 10.62 | 10.71 | 10.44 | 10.55 | 260,243 | -0.07(-0.67%) |
Apr 12, 2005 | 10.94 | 10.94 | 10.31 | 10.62 | 26,213 | -0.33(-3.03%) |
Apr 11, 2005 | 10.89 | 11.02 | 10.85 | 10.95 | 25,544 | -0.03(-0.24%) |
Apr 08, 2005 | 11.20 | 11.23 | 10.89 | 10.98 | 41,273 | -0.28(-2.47%) |
Apr 07, 2005 | 11.34 | 11.36 | 11.21 | 11.26 | 12,381 | -0.13(-1.10%) |
Apr 06, 2005 | 11.32 | 11.39 | 11.21 | 11.39 | 27,887 | -0.03(-0.24%) |
Apr 05, 2005 | 11.49 | 11.56 | 11.32 | 11.41 | 27,441 | -0.13(-1.09%) |
Apr 04, 2005 | 11.45 | 11.56 | 11.43 | 11.54 | 26,213 | +0.07(+0.63%) |
Apr 01, 2005 | 11.76 | 11.86 | 11.29 | 11.47 | 49,639 | -0.28(-2.37%) |
Mar 31, 2005 | 11.56 | 11.97 | 11.50 | 11.74 | 64,586 | +0.23(+2.02%) |
Mar 30, 2005 | 11.07 | 11.52 | 11.07 | 11.51 | 18,851 | +0.53(+4.82%) |
Mar 29, 2005 | 11.07 | 11.07 | 10.89 | 10.98 | 25,656 | -0.13(-1.13%) |
Mar 28, 2005 | 10.91 | 11.12 | 10.88 | 11.11 | 16,286 | +0.22(+1.97%) |
Mar 24, 2005 | 10.88 | 10.98 | 10.86 | 10.89 | 12,158 | +0.05(+0.50%) |
Mar 23, 2005 | 10.89 | 10.94 | 10.77 | 10.84 | 41,273 | -0.10(-0.90%) |
Mar 22, 2005 | 11.83 | 11.83 | 10.80 | 10.94 | 76,745 | -0.95(-7.99%) |
Mar 21, 2005 | 12.37 | 12.45 | 11.87 | 11.89 | 23,648 | -0.66(-5.29%) |
Mar 18, 2005 | 12.47 | 12.60 | 12.35 | 12.55 | 61,463 | +0.17(+1.38%) |
Mar 17, 2005 | 12.25 | 12.44 | 12.17 | 12.38 | 17,513 | +0.17(+1.39%) |
Mar 16, 2005 | 12.31 | 12.33 | 12.19 | 12.21 | 13,051 | -0.13(-1.02%) |
Mar 15, 2005 | 12.51 | 12.58 | 12.33 | 12.34 | 6,358 | -0.23(-1.85%) |
Mar 14, 2005 | 12.53 | 12.62 | 12.46 | 12.57 | 41,607 | +0.06(+0.50%) |
Mar 11, 2005 | 12.30 | 12.51 | 12.06 | 12.51 | 78,418 | +0.13(+1.09%) |
Mar 10, 2005 | 12.12 | 12.42 | 12.10 | 12.37 | 106,640 | +0.22(+1.77%) |
Mar 09, 2005 | 12.42 | 12.42 | 12.07 | 12.16 | 21,194 | -0.28(-2.24%) |
Mar 08, 2005 | 12.51 | 12.51 | 12.42 | 12.43 | 23,090 | -0.07(-0.57%) |
Mar 07, 2005 | 12.65 | 12.67 | 12.42 | 12.51 | 10,150 | -0.11(-0.85%) |
Mar 04, 2005 | 12.58 | 12.64 | 12.51 | 12.61 | 49,862 | +0.02(+0.14%) |
Mar 03, 2005 | 13.09 | 13.09 | 12.55 | 12.60 | 26,325 | -0.45(-3.44%) |
Mar 02, 2005 | 12.85 | 13.07 | 12.79 | 13.04 | 232,356 | +0.13(+1.04%) |
Mar 01, 2005 | 12.91 | 13.00 | 12.86 | 12.91 | 28,779 | -0.04(-0.35%) |
Feb 28, 2005 | 12.86 | 12.98 | 12.67 | 12.95 | 36,476 | +0.09(+0.70%) |
Feb 25, 2005 | 12.42 | 12.89 | 12.42 | 12.86 | 27,664 | +0.25(+1.99%) |
Feb 24, 2005 | 12.25 | 12.61 | 12.17 | 12.61 | 65,813 | +0.29(+2.33%) |
Feb 23, 2005 | 12.24 | 12.46 | 12.20 | 12.33 | 79,980 | +0.14(+1.18%) |
Feb 22, 2005 | 12.25 | 12.25 | 11.95 | 12.18 | 52,651 | -0.12(-0.95%) |
Feb 18, 2005 | 12.24 | 12.49 | 12.18 | 12.30 | 24,763 | +0.03(+0.22%) |
Feb 17, 2005 | 12.77 | 12.78 | 12.19 | 12.27 | 62,355 | -0.73(-5.59%) |
Feb 16, 2005 | 13.37 | 13.37 | 12.96 | 13.00 | 215,512 | -0.37(-2.75%) |
Feb 15, 2005 | 13.36 | 13.38 | 13.18 | 13.37 | 17,847 | -0.04(-0.27%) |
Feb 14, 2005 | 13.27 | 13.44 | 13.18 | 13.40 | 260,801 | +0.09(+0.67%) |
Feb 11, 2005 | 13.13 | 13.40 | 13.13 | 13.31 | 284,672 | +0.13(+1.02%) |
Feb 10, 2005 | 13.14 | 13.21 | 13.09 | 13.18 | 14,835 | +0.01(+0.07%) |
Feb 09, 2005 | 13.40 | 13.40 | 13.14 | 13.17 | 74,737 | -0.27(-2.00%) |
Feb 08, 2005 | 13.46 | 13.46 | 13.37 | 13.44 | 27,998 | -0.11(-0.79%) |
Feb 07, 2005 | 13.43 | 13.55 | 13.35 | 13.55 | 22,421 | +0.15(+1.14%) |
Feb 04, 2005 | 13.40 | 13.45 | 13.34 | 13.39 | 55,662 | -0.01(-0.07%) |
Feb 03, 2005 | 13.36 | 13.45 | 13.28 | 13.40 | 25,656 | -0.04(-0.27%) |
Feb 02, 2005 | 13.40 | 13.45 | 13.21 | 13.44 | 40,492 | +0.00(+0.00%) |
Feb 01, 2005 | 13.45 | 13.45 | 13.24 | 13.44 | 77,080 | -0.14(-1.06%) |
Jan 31, 2005 | 13.07 | 13.58 | 13.07 | 13.58 | 60,236 | +0.54(+4.12%) |
Jan 28, 2005 | 12.98 | 13.06 | 12.86 | 13.04 | 16,732 | +0.02(+0.14%) |
Jan 27, 2005 | 12.75 | 13.09 | 12.75 | 13.03 | 20,190 | +0.28(+2.18%) |
Jan 26, 2005 | 12.77 | 12.77 | 12.65 | 12.75 | 20,413 | -0.01(-0.07%) |
Jan 25, 2005 | 12.55 | 12.80 | 12.44 | 12.76 | 52,427 | +0.13(+0.99%) |
Jan 24, 2005 | 12.52 | 12.65 | 12.42 | 12.63 | 39,265 | +0.11(+0.86%) |
Jan 21, 2005 | 12.21 | 12.63 | 12.16 | 12.52 | 36,141 | +0.33(+2.72%) |
Jan 20, 2005 | 12.60 | 12.60 | 12.15 | 12.19 | 25,321 | -0.45(-3.55%) |
Jan 19, 2005 | 12.86 | 12.88 | 12.55 | 12.64 | 32,572 | -0.24(-1.88%) |
Jan 18, 2005 | 12.69 | 12.91 | 12.60 | 12.88 | 37,034 | +0.15(+1.20%) |
Jan 14, 2005 | 12.52 | 12.73 | 12.52 | 12.73 | 14,501 | +0.17(+1.36%) |
Jan 13, 2005 | 12.48 | 12.59 | 12.47 | 12.56 | 21,305 | +0.06(+0.50%) |
Jan 12, 2005 | 12.55 | 12.56 | 12.32 | 12.50 | 39,042 | -0.10(-0.78%) |
Jan 11, 2005 | 12.60 | 12.68 | 12.42 | 12.60 | 23,759 | -0.04(-0.28%) |
Jan 10, 2005 | 12.33 | 12.68 | 12.24 | 12.63 | 30,787 | +0.30(+2.40%) |
Jan 07, 2005 | 12.64 | 12.64 | 12.24 | 12.34 | 33,687 | -0.30(-2.41%) |
Jan 06, 2005 | 12.74 | 12.85 | 12.64 | 12.64 | 17,401 | -0.15(-1.19%) |
Jan 05, 2005 | 13.48 | 13.48 | 12.77 | 12.79 | 29,671 | -0.72(-5.31%) |
Jan 04, 2005 | 13.73 | 13.88 | 13.29 | 13.51 | 89,015 | -0.22(-1.63%) |
Jan 03, 2005 | 13.63 | 13.83 | 13.45 | 13.73 | 276,864 | +0.06(+0.46%) |
Dec 31, 2004 | 13.72 | 13.78 | 13.64 | 13.67 | 10,039 | -0.08(-0.59%) |
Dec 30, 2004 | 13.76 | 13.85 | 13.70 | 13.75 | 282,776 | -0.05(-0.39%) |
Dec 29, 2004 | 13.72 | 13.88 | 13.67 | 13.81 | 15,505 | +0.04(+0.33%) |
Dec 28, 2004 | 13.37 | 13.76 | 13.37 | 13.76 | 15,839 | +0.42(+3.16%) |
Dec 27, 2004 | 13.49 | 13.54 | 13.18 | 13.34 | 37,926 | -0.15(-1.13%) |
Dec 23, 2004 | 13.90 | 13.92 | 13.49 | 13.49 | 45,288 | -0.43(-3.09%) |
Dec 22, 2004 | 13.45 | 13.93 | 13.39 | 13.92 | 189,856 | +0.56(+4.23%) |
Dec 21, 2004 | 13.09 | 13.40 | 13.04 | 13.36 | 113,891 | +0.31(+2.41%) |
Dec 20, 2004 | 12.91 | 13.09 | 12.86 | 13.04 | 38,930 | +0.16(+1.25%) |
Dec 17, 2004 | 12.73 | 12.94 | 12.67 | 12.88 | 34,468 | +0.13(+0.98%) |
Dec 16, 2004 | 12.91 | 12.91 | 12.73 | 12.76 | 24,986 | -0.21(-1.59%) |
Dec 15, 2004 | 12.73 | 12.96 | 12.69 | 12.96 | 18,405 | +0.23(+1.83%) |
Dec 14, 2004 | 12.73 | 12.81 | 12.46 | 12.73 | 39,042 | -0.04(-0.35%) |
Dec 13, 2004 | 12.82 | 12.82 | 12.64 | 12.77 | 32,795 | -0.10(-0.77%) |
Dec 10, 2004 | 12.88 | 12.98 | 12.65 | 12.87 | 23,090 | -0.10(-0.76%) |
Dec 09, 2004 | 12.64 | 12.98 | 12.55 | 12.97 | 42,834 | +0.35(+2.77%) |
Dec 08, 2004 | 12.42 | 12.62 | 12.36 | 12.62 | 23,871 | +0.21(+1.66%) |
Dec 07, 2004 | 12.33 | 12.42 | 12.28 | 12.42 | 58,451 | +0.07(+0.58%) |
Dec 06, 2004 | 12.33 | 12.42 | 12.33 | 12.34 | 27,329 | -0.03(-0.22%) |
Dec 03, 2004 | 12.29 | 12.39 | 12.24 | 12.37 | 46,962 | +0.04(+0.36%) |
Dec 02, 2004 | 12.34 | 12.36 | 12.27 | 12.33 | 125,827 | +0.00(+0.00%) |
Dec 01, 2004 | 12.37 | 12.60 | 12.13 | 12.33 | 57,893 | +0.00(+0.00%) |
Nov 30, 2004 | 12.51 | 12.54 | 12.26 | 12.33 | 15,728 | -0.16(-1.29%) |
Nov 29, 2004 | 12.58 | 12.58 | 12.34 | 12.49 | 25,210 | -0.18(-1.42%) |
Nov 26, 2004 | 12.62 | 12.70 | 12.62 | 12.67 | 1,673 | +0.01(+0.07%) |
Nov 24, 2004 | 12.71 | 12.76 | 12.42 | 12.66 | 19,967 | -0.03(-0.21%) |
Nov 23, 2004 | 12.28 | 12.69 | 11.86 | 12.69 | 109,206 | +0.64(+5.28%) |
Nov 22, 2004 | 11.96 | 12.10 | 11.96 | 12.05 | 66,817 | -0.17(-1.39%) |
Nov 19, 2004 | 12.33 | 12.33 | 11.99 | 12.22 | 46,962 | -0.16(-1.30%) |
Nov 18, 2004 | 12.37 | 12.51 | 12.32 | 12.38 | 83,326 | -0.17(-1.36%) |
Nov 17, 2004 | 12.19 | 12.90 | 11.92 | 12.55 | 239,272 | +0.04(+0.36%) |
Nov 16, 2004 | 12.64 | 12.76 | 12.11 | 12.51 | 69,718 | -0.35(-2.72%) |
Nov 15, 2004 | 12.82 | 12.91 | 12.69 | 12.86 | 38,149 | -0.04(-0.28%) |
Nov 12, 2004 | 12.98 | 12.98 | 12.77 | 12.89 | 16,063 | -0.15(-1.17%) |
Nov 11, 2004 | 12.64 | 13.12 | 12.60 | 13.04 | 83,996 | +0.40(+3.19%) |
Nov 10, 2004 | 12.37 | 12.68 | 12.30 | 12.64 | 58,897 | +0.23(+1.88%) |
Nov 09, 2004 | 12.37 | 12.60 | 12.30 | 12.41 | 28,668 | +0.04(+0.29%) |
Nov 08, 2004 | 12.13 | 12.51 | 12.01 | 12.37 | 142,224 | +0.24(+2.00%) |
Nov 05, 2004 | 12.06 | 12.20 | 11.94 | 12.13 | 73,733 | +0.04(+0.37%) |
Nov 04, 2004 | 12.19 | 12.21 | 11.97 | 12.08 | 69,383 | -0.05(-0.44%) |
Nov 03, 2004 | 11.65 | 12.25 | 11.65 | 12.14 | 177,920 | +0.43(+3.68%) |
Nov 02, 2004 | 11.65 | 11.77 | 11.65 | 11.71 | 55,439 | +0.04(+0.31%) |
Nov 01, 2004 | 11.82 | 11.82 | 11.61 | 11.67 | 48,189 | -0.16(-1.36%) |
Oct 29, 2004 | 11.56 | 11.83 | 11.52 | 11.83 | 41,049 | +0.24(+2.09%) |
Oct 28, 2004 | 11.51 | 11.60 | 11.51 | 11.59 | 13,943 | +0.05(+0.47%) |
Oct 27, 2004 | 11.56 | 11.63 | 11.21 | 11.54 | 183,720 | -0.12(-1.00%) |
Oct 26, 2004 | 11.70 | 11.79 | 11.25 | 11.65 | 60,571 | +0.00(+0.00%) |
Oct 25, 2004 | 11.70 | 11.79 | 11.43 | 11.65 | 46,515 | -0.04(-0.38%) |
Oct 22, 2004 | 11.77 | 12.19 | 11.64 | 11.70 | 59,790 | -0.14(-1.21%) |
Oct 21, 2004 | 11.80 | 12.03 | 11.78 | 11.84 | 39,822 | -0.03(-0.23%) |
Oct 20, 2004 | 11.39 | 11.87 | 11.34 | 11.87 | 65,144 | +0.39(+3.44%) |
Oct 19, 2004 | 11.43 | 11.58 | 11.21 | 11.47 | 33,353 | -0.08(-0.70%) |
Oct 18, 2004 | 11.45 | 11.56 | 11.03 | 11.56 | 45,511 | +0.02(+0.16%) |
Oct 15, 2004 | 11.48 | 11.61 | 11.39 | 11.54 | 24,540 | +0.06(+0.55%) |
Oct 14, 2004 | 11.61 | 11.61 | 11.35 | 11.47 | 51,870 | -0.13(-1.16%) |
Oct 13, 2004 | 11.65 | 11.66 | 11.56 | 11.61 | 59,901 | -0.13(-1.14%) |
Oct 12, 2004 | 11.79 | 11.79 | 11.51 | 11.74 | 26,325 | +0.02(+0.15%) |
Oct 11, 2004 | 11.72 | 11.82 | 11.65 | 11.73 | 30,118 | +0.03(+0.23%) |
Oct 08, 2004 | 11.88 | 11.88 | 11.59 | 11.70 | 167,769 | -0.17(-1.43%) |
Oct 07, 2004 | 12.10 | 12.10 | 11.56 | 11.87 | 61,240 | -0.22(-1.78%) |
Oct 06, 2004 | 11.73 | 12.08 | 11.68 | 12.08 | 228,117 | +0.40(+3.45%) |
Oct 05, 2004 | 11.88 | 11.88 | 11.65 | 11.68 | 173,123 | -0.22(-1.81%) |
Oct 04, 2004 | 11.88 | 12.01 | 11.88 | 11.90 | 202,014 | -0.03(-0.23%) |