Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 15.25 | 16.00 | 15.20 | 15.95 | 3,229,087 | +0.79(+5.21%) |
Sep 29, 2005 | 14.67 | 15.24 | 14.58 | 15.16 | 2,285,841 | +0.53(+3.62%) |
Sep 28, 2005 | 14.24 | 14.70 | 14.24 | 14.63 | 1,326,631 | +0.33(+2.31%) |
Sep 27, 2005 | 14.20 | 14.35 | 14.13 | 14.30 | 826,560 | +0.08(+0.56%) |
Sep 26, 2005 | 14.10 | 14.25 | 14.00 | 14.22 | 964,638 | +0.28(+2.01%) |
Sep 23, 2005 | 13.94 | 14.09 | 13.83 | 13.94 | 1,288,043 | -0.01(-0.07%) |
Sep 22, 2005 | 13.95 | 14.02 | 13.40 | 13.95 | 1,321,281 | +0.41(+3.03%) |
Sep 21, 2005 | 13.83 | 13.83 | 13.50 | 13.54 | 1,209,963 | -0.38(-2.73%) |
Sep 20, 2005 | 13.86 | 14.01 | 13.69 | 13.92 | 789,828 | +0.08(+0.58%) |
Sep 19, 2005 | 13.82 | 14.04 | 13.78 | 13.84 | 921,949 | -0.07(-0.50%) |
Sep 16, 2005 | 13.72 | 13.91 | 13.72 | 13.91 | 879,529 | +0.18(+1.31%) |
Sep 15, 2005 | 13.51 | 13.89 | 13.51 | 13.73 | 1,329,165 | +0.18(+1.33%) |
Sep 14, 2005 | 13.72 | 13.72 | 13.36 | 13.55 | 1,359,500 | -0.09(-0.66%) |
Sep 13, 2005 | 13.64 | 13.80 | 13.45 | 13.64 | 804,815 | +0.01(+0.07%) |
Sep 12, 2005 | 13.58 | 13.74 | 13.55 | 13.63 | 2,041,782 | -0.02(-0.15%) |
Sep 09, 2005 | 13.57 | 13.72 | 13.26 | 13.65 | 1,739,916 | +0.09(+0.66%) |
Sep 08, 2005 | 13.99 | 14.00 | 13.55 | 13.56 | 1,349,260 | -0.38(-2.73%) |
Sep 07, 2005 | 13.90 | 14.00 | 13.78 | 13.94 | 705,890 | -0.02(-0.14%) |
Sep 06, 2005 | 13.86 | 14.01 | 13.80 | 13.96 | 1,619,375 | +0.09(+0.65%) |
Sep 02, 2005 | 13.95 | 14.00 | 13.80 | 13.87 | 695,087 | -0.04(-0.29%) |
Sep 01, 2005 | 13.77 | 14.03 | 13.72 | 13.91 | 2,259,726 | +0.07(+0.51%) |
Aug 31, 2005 | 14.07 | 14.13 | 13.65 | 13.84 | 1,129,533 | -0.14(-1.00%) |
Aug 30, 2005 | 13.89 | 14.20 | 13.83 | 13.98 | 1,917,128 | +0.11(+0.79%) |
Aug 29, 2005 | 13.67 | 14.04 | 13.63 | 13.87 | 971,845 | +0.13(+0.95%) |
Aug 26, 2005 | 13.75 | 13.96 | 13.62 | 13.74 | 1,077,956 | -0.10(-0.72%) |
Aug 25, 2005 | 14.20 | 14.21 | 13.53 | 13.84 | 3,050,607 | -0.30(-2.12%) |
Aug 24, 2005 | 14.64 | 14.67 | 13.88 | 14.14 | 2,883,120 | -0.55(-3.74%) |
Aug 23, 2005 | 15.00 | 15.08 | 14.67 | 14.69 | 1,186,633 | -0.34(-2.26%) |
Aug 22, 2005 | 14.99 | 15.05 | 14.88 | 15.03 | 1,035,312 | +0.18(+1.21%) |
Aug 19, 2005 | 15.00 | 15.11 | 14.77 | 14.85 | 961,160 | -0.03(-0.20%) |
Aug 18, 2005 | 14.47 | 15.04 | 14.29 | 14.88 | 1,870,579 | +0.33(+2.27%) |
Aug 17, 2005 | 14.28 | 14.59 | 14.16 | 14.55 | 1,606,100 | +0.21(+1.46%) |
Aug 16, 2005 | 14.38 | 14.48 | 14.21 | 14.34 | 701,279 | -0.14(-0.97%) |
Aug 15, 2005 | 14.50 | 14.60 | 14.23 | 14.48 | 982,234 | -0.01(-0.07%) |
Aug 12, 2005 | 14.53 | 14.69 | 14.40 | 14.49 | 754,762 | -0.11(-0.75%) |
Aug 11, 2005 | 14.41 | 14.61 | 14.37 | 14.60 | 627,684 | +0.11(+0.76%) |
Aug 10, 2005 | 15.06 | 15.17 | 14.38 | 14.49 | 1,906,092 | -0.55(-3.66%) |
Aug 09, 2005 | 15.23 | 15.39 | 14.87 | 15.04 | 879,136 | -0.23(-1.51%) |
Aug 08, 2005 | 15.13 | 15.36 | 15.11 | 15.27 | 1,857,121 | +0.15(+0.99%) |
Aug 05, 2005 | 15.02 | 15.18 | 15.02 | 15.12 | 1,077,176 | +0.06(+0.40%) |
Aug 04, 2005 | 15.19 | 15.31 | 15.03 | 15.06 | 1,372,276 | -0.15(-0.99%) |
Aug 03, 2005 | 15.35 | 15.47 | 15.05 | 15.21 | 1,460,946 | -0.14(-0.91%) |
Aug 02, 2005 | 15.50 | 15.66 | 15.31 | 15.35 | 1,665,728 | -0.03(-0.20%) |
Aug 01, 2005 | 15.28 | 15.54 | 15.15 | 15.38 | 1,484,259 | +0.11(+0.72%) |
Jul 29, 2005 | 15.23 | 15.57 | 15.00 | 15.27 | 1,829,137 | +0.08(+0.53%) |
Jul 28, 2005 | 14.91 | 15.66 | 14.90 | 15.19 | 3,164,109 | +0.19(+1.27%) |
Jul 27, 2005 | 14.55 | 15.20 | 14.47 | 15.00 | 4,031,241 | +0.52(+3.59%) |
Jul 26, 2005 | 14.50 | 14.90 | 14.39 | 14.48 | 2,236,824 | +0.02(+0.14%) |
Jul 25, 2005 | 14.60 | 15.00 | 14.44 | 14.46 | 1,032,505 | -0.11(-0.75%) |
Jul 22, 2005 | 14.50 | 14.92 | 14.38 | 14.57 | 1,025,291 | +0.11(+0.76%) |
Jul 21, 2005 | 14.90 | 14.97 | 14.39 | 14.46 | 1,011,632 | -0.38(-2.56%) |
Jul 20, 2005 | 14.70 | 14.98 | 14.65 | 14.84 | 738,227 | -0.05(-0.34%) |
Jul 19, 2005 | 14.45 | 14.97 | 14.44 | 14.89 | 1,240,949 | +0.40(+2.73%) |
Jul 18, 2005 | 14.60 | 14.65 | 14.42 | 14.49 | 416,847 | -0.04(-0.31%) |
Jul 15, 2005 | 14.70 | 14.76 | 14.36 | 14.54 | 1,014,907 | -0.15(-1.02%) |
Jul 14, 2005 | 14.40 | 14.83 | 14.40 | 14.69 | 1,969,435 | +0.36(+2.51%) |
Jul 13, 2005 | 14.41 | 14.49 | 14.23 | 14.33 | 1,277,822 | +0.01(+0.07%) |
Jul 12, 2005 | 14.37 | 14.60 | 14.15 | 14.32 | 1,433,842 | +0.00(+0.00%) |
Jul 11, 2005 | 14.04 | 14.49 | 13.68 | 14.32 | 1,251,066 | +0.35(+2.51%) |
Jul 08, 2005 | 13.89 | 14.22 | 13.83 | 13.97 | 1,170,005 | +0.16(+1.16%) |
Jul 07, 2005 | 13.75 | 13.85 | 13.30 | 13.81 | 1,045,339 | +0.05(+0.36%) |
Jul 06, 2005 | 13.14 | 13.91 | 13.13 | 13.76 | 1,735,601 | +0.55(+4.16%) |
Jul 05, 2005 | 13.17 | 13.38 | 13.13 | 13.21 | 713,300 | +0.05(+0.38%) |
Jul 01, 2005 | 13.09 | 13.32 | 13.02 | 13.16 | 739,900 | +0.03(+0.23%) |
Jun 30, 2005 | 13.49 | 13.49 | 13.05 | 13.13 | 2,449,260 | -0.25(-1.87%) |
Jun 29, 2005 | 13.61 | 13.77 | 13.25 | 13.38 | 616,258 | -0.23(-1.69%) |
Jun 28, 2005 | 13.27 | 13.70 | 13.25 | 13.61 | 977,167 | +0.41(+3.11%) |
Jun 27, 2005 | 13.56 | 13.59 | 13.06 | 13.20 | 1,880,132 | -0.39(-2.87%) |
Jun 24, 2005 | 13.67 | 14.10 | 13.57 | 13.59 | 1,256,306 | -0.11(-0.80%) |
Jun 23, 2005 | 14.05 | 14.09 | 13.67 | 13.70 | 959,441 | -0.33(-2.35%) |
Jun 22, 2005 | 14.05 | 14.10 | 13.84 | 14.03 | 1,285,672 | +0.04(+0.29%) |
Jun 21, 2005 | 14.05 | 14.16 | 13.87 | 13.99 | 980,197 | -0.08(-0.57%) |
Jun 20, 2005 | 14.13 | 14.34 | 13.93 | 14.07 | 1,413,298 | -0.11(-0.78%) |
Jun 17, 2005 | 14.68 | 14.80 | 14.14 | 14.18 | 1,612,750 | -0.47(-3.21%) |
Jun 16, 2005 | 14.20 | 14.70 | 14.20 | 14.65 | 1,772,992 | +0.43(+3.02%) |
Jun 15, 2005 | 14.13 | 14.28 | 14.10 | 14.22 | 1,022,581 | +0.16(+1.14%) |
Jun 14, 2005 | 14.04 | 14.24 | 14.01 | 14.06 | 606,403 | +0.01(+0.07%) |
Jun 13, 2005 | 13.80 | 14.17 | 13.77 | 14.05 | 504,609 | +0.08(+0.57%) |
Jun 10, 2005 | 13.95 | 14.05 | 13.75 | 13.97 | 949,834 | +0.09(+0.65%) |
Jun 09, 2005 | 13.83 | 14.07 | 13.62 | 13.88 | 1,589,516 | -0.00(-0.04%) |
Jun 08, 2005 | 14.22 | 14.32 | 13.85 | 13.88 | 957,801 | -0.26(-1.80%) |
Jun 07, 2005 | 14.27 | 14.74 | 14.00 | 14.14 | 3,204,649 | +0.19(+1.36%) |
Jun 06, 2005 | 13.72 | 13.96 | 13.71 | 13.95 | 1,050,280 | +0.21(+1.53%) |
Jun 03, 2005 | 13.91 | 14.05 | 13.72 | 13.74 | 1,054,873 | -0.17(-1.22%) |
Jun 02, 2005 | 13.96 | 14.36 | 13.86 | 13.91 | 1,770,226 | -0.15(-1.07%) |
Jun 01, 2005 | 13.96 | 14.18 | 13.90 | 14.06 | 1,434,302 | +0.02(+0.14%) |
May 31, 2005 | 13.71 | 14.13 | 13.64 | 14.04 | 1,887,488 | +0.25(+1.81%) |
May 27, 2005 | 13.93 | 14.07 | 13.60 | 13.79 | 1,833,858 | +0.00(+0.00%) |
May 26, 2005 | 12.93 | 13.84 | 12.68 | 13.79 | 4,186,570 | +1.03(+8.07%) |
May 25, 2005 | 12.70 | 12.98 | 12.59 | 12.76 | 1,062,951 | -0.09(-0.70%) |
May 24, 2005 | 12.63 | 12.95 | 12.60 | 12.85 | 2,135,600 | +0.28(+2.23%) |
May 23, 2005 | 12.20 | 12.60 | 12.12 | 12.57 | 1,457,394 | +0.27(+2.20%) |
May 20, 2005 | 12.24 | 12.37 | 12.04 | 12.30 | 1,074,422 | -0.06(-0.49%) |
May 19, 2005 | 12.05 | 12.36 | 11.90 | 12.36 | 1,992,135 | +0.37(+3.09%) |
May 18, 2005 | 11.47 | 12.14 | 11.37 | 11.99 | 3,209,300 | +0.60(+5.27%) |
May 17, 2005 | 11.32 | 11.50 | 11.19 | 11.39 | 1,336,297 | -0.06(-0.52%) |
May 16, 2005 | 11.78 | 11.78 | 11.14 | 11.45 | 2,557,481 | -0.29(-2.47%) |
May 13, 2005 | 11.58 | 11.93 | 11.52 | 11.74 | 4,363,677 | +0.21(+1.82%) |
May 12, 2005 | 11.50 | 11.61 | 11.40 | 11.53 | 791,082 | +0.08(+0.70%) |
May 11, 2005 | 11.53 | 11.55 | 11.32 | 11.45 | 667,414 | +0.02(+0.17%) |
May 10, 2005 | 11.60 | 11.67 | 11.43 | 11.43 | 1,067,722 | -0.13(-1.12%) |
May 09, 2005 | 11.41 | 11.63 | 11.38 | 11.56 | 1,101,604 | +0.07(+0.61%) |
May 06, 2005 | 11.60 | 11.63 | 11.39 | 11.49 | 1,708,804 | -0.04(-0.39%) |
May 05, 2005 | 11.75 | 11.75 | 11.44 | 11.54 | 1,518,250 | -0.13(-1.16%) |
May 04, 2005 | 11.58 | 11.72 | 11.51 | 11.67 | 807,440 | +0.15(+1.30%) |
May 03, 2005 | 11.57 | 11.69 | 11.50 | 11.52 | 1,407,141 | -0.05(-0.43%) |
May 02, 2005 | 11.96 | 11.97 | 11.45 | 11.57 | 1,841,020 | -0.24(-2.03%) |
Apr 29, 2005 | 12.30 | 12.30 | 11.53 | 11.81 | 1,941,199 | -0.40(-3.28%) |
Apr 28, 2005 | 12.48 | 12.68 | 11.86 | 12.21 | 4,451,959 | -0.21(-1.69%) |
Apr 27, 2005 | 12.55 | 12.65 | 12.33 | 12.42 | 2,039,118 | -0.15(-1.19%) |
Apr 26, 2005 | 12.83 | 13.06 | 12.56 | 12.57 | 1,257,639 | -0.34(-2.63%) |
Apr 25, 2005 | 12.42 | 13.22 | 12.40 | 12.91 | 2,408,084 | +0.41(+3.28%) |
Apr 22, 2005 | 12.75 | 12.76 | 12.46 | 12.50 | 1,193,213 | -0.25(-1.96%) |
Apr 21, 2005 | 12.56 | 12.79 | 12.56 | 12.75 | 1,369,746 | +0.28(+2.25%) |
Apr 20, 2005 | 12.51 | 12.60 | 12.44 | 12.47 | 1,103,382 | +0.15(+1.22%) |
Apr 19, 2005 | 12.69 | 12.70 | 12.01 | 12.32 | 1,787,308 | -0.18(-1.44%) |
Apr 18, 2005 | 12.22 | 12.54 | 12.22 | 12.50 | 1,465,964 | +0.21(+1.71%) |
Apr 15, 2005 | 12.61 | 12.65 | 12.27 | 12.29 | 1,545,132 | -0.39(-3.08%) |
Apr 14, 2005 | 12.87 | 13.24 | 12.65 | 12.68 | 2,699,634 | -0.22(-1.71%) |
Apr 13, 2005 | 12.91 | 13.06 | 12.85 | 12.90 | 1,628,541 | -0.02(-0.15%) |
Apr 12, 2005 | 12.41 | 13.15 | 12.41 | 12.92 | 2,819,498 | +0.41(+3.28%) |
Apr 11, 2005 | 12.40 | 12.59 | 12.37 | 12.51 | 1,241,517 | +0.10(+0.81%) |
Apr 08, 2005 | 12.33 | 12.70 | 12.33 | 12.41 | 1,430,681 | +0.01(+0.08%) |
Apr 07, 2005 | 12.40 | 12.60 | 12.30 | 12.40 | 985,454 | -0.02(-0.16%) |
Apr 06, 2005 | 12.58 | 12.76 | 12.40 | 12.42 | 1,269,910 | -0.28(-2.20%) |
Apr 05, 2005 | 12.72 | 12.91 | 12.53 | 12.70 | 1,021,965 | -0.14(-1.09%) |
Apr 04, 2005 | 12.63 | 12.92 | 12.39 | 12.84 | 1,431,961 | +0.33(+2.64%) |
Apr 01, 2005 | 12.72 | 12.87 | 12.42 | 12.51 | 1,447,641 | -0.22(-1.73%) |
Mar 31, 2005 | 12.57 | 12.83 | 12.51 | 12.73 | 2,236,124 | +0.03(+0.24%) |
Mar 30, 2005 | 12.22 | 12.80 | 12.22 | 12.70 | 2,325,646 | +0.57(+4.70%) |
Mar 29, 2005 | 12.36 | 12.43 | 12.13 | 12.13 | 1,452,551 | -0.32(-2.57%) |
Mar 28, 2005 | 12.34 | 12.60 | 12.31 | 12.45 | 1,776,285 | +0.10(+0.81%) |
Mar 24, 2005 | 12.64 | 12.73 | 12.33 | 12.35 | 1,636,022 | -0.20(-1.59%) |
Mar 23, 2005 | 12.29 | 12.60 | 12.29 | 12.55 | 2,283,902 | +0.20(+1.62%) |
Mar 22, 2005 | 12.15 | 12.60 | 12.15 | 12.35 | 3,019,888 | +0.29(+2.40%) |
Mar 21, 2005 | 12.02 | 12.26 | 11.97 | 12.06 | 1,907,171 | -0.03(-0.25%) |
Mar 18, 2005 | 12.13 | 12.21 | 11.95 | 12.09 | 1,827,362 | -0.05(-0.41%) |
Mar 17, 2005 | 11.47 | 12.42 | 11.40 | 12.14 | 4,934,282 | +0.67(+5.84%) |
Mar 16, 2005 | 10.80 | 11.53 | 10.75 | 11.47 | 3,510,681 | +0.68(+6.30%) |
Mar 15, 2005 | 10.90 | 11.00 | 10.73 | 10.79 | 1,381,968 | -0.11(-1.01%) |
Mar 14, 2005 | 11.02 | 11.10 | 10.75 | 10.90 | 1,271,886 | -0.10(-0.91%) |
Mar 11, 2005 | 10.96 | 11.07 | 10.80 | 11.00 | 1,277,602 | +0.05(+0.46%) |
Mar 10, 2005 | 11.15 | 11.25 | 10.84 | 10.95 | 1,647,048 | -0.18(-1.62%) |
Mar 09, 2005 | 11.30 | 11.44 | 11.05 | 11.13 | 1,579,714 | -0.25(-2.20%) |
Mar 08, 2005 | 11.55 | 11.67 | 11.28 | 11.38 | 2,145,313 | -0.10(-0.87%) |
Mar 07, 2005 | 11.50 | 11.59 | 11.35 | 11.48 | 1,792,243 | +0.08(+0.70%) |
Mar 04, 2005 | 11.22 | 11.49 | 11.05 | 11.40 | 2,600,044 | +0.35(+3.17%) |
Mar 03, 2005 | 11.20 | 11.23 | 11.01 | 11.05 | 1,975,686 | +0.05(+0.45%) |
Mar 02, 2005 | 10.95 | 11.16 | 10.75 | 11.00 | 2,489,002 | +0.03(+0.27%) |
Mar 01, 2005 | 11.01 | 11.14 | 10.97 | 10.97 | 1,884,675 | -0.04(-0.36%) |
Feb 28, 2005 | 11.05 | 11.23 | 11.00 | 11.01 | 1,593,848 | -0.08(-0.72%) |
Feb 25, 2005 | 11.29 | 11.46 | 11.07 | 11.09 | 1,645,902 | -0.18(-1.60%) |
Feb 24, 2005 | 11.35 | 11.54 | 10.96 | 11.27 | 5,353,808 | -0.29(-2.51%) |
Feb 23, 2005 | 12.08 | 12.19 | 11.51 | 11.56 | 2,571,401 | -0.48(-3.99%) |
Feb 22, 2005 | 12.05 | 12.44 | 11.95 | 12.04 | 3,122,731 | -0.17(-1.39%) |
Feb 18, 2005 | 12.00 | 12.50 | 11.88 | 12.21 | 13,566,110 | +1.45(+13.48%) |
Feb 17, 2005 | 11.10 | 11.18 | 10.64 | 10.76 | 5,984,530 | -0.22(-2.00%) |
Feb 16, 2005 | 11.30 | 11.39 | 10.92 | 10.98 | 3,135,336 | -0.40(-3.51%) |
Feb 15, 2005 | 11.57 | 11.59 | 11.22 | 11.38 | 1,864,050 | -0.04(-0.35%) |
Feb 14, 2005 | 11.26 | 11.58 | 11.24 | 11.42 | 1,215,551 | +0.02(+0.18%) |
Feb 11, 2005 | 11.10 | 11.51 | 11.03 | 11.40 | 1,741,334 | +0.17(+1.51%) |
Feb 10, 2005 | 11.60 | 11.74 | 10.85 | 11.23 | 2,867,397 | -0.24(-2.09%) |
Feb 09, 2005 | 11.73 | 11.86 | 11.47 | 11.47 | 1,564,886 | -0.28(-2.38%) |
Feb 08, 2005 | 11.89 | 12.02 | 11.67 | 11.75 | 1,824,685 | -0.14(-1.18%) |
Feb 07, 2005 | 12.10 | 12.18 | 11.86 | 11.89 | 2,345,257 | -0.19(-1.57%) |
Feb 04, 2005 | 12.37 | 12.46 | 11.90 | 12.08 | 4,239,967 | -0.68(-5.33%) |
Feb 03, 2005 | 12.90 | 12.98 | 12.66 | 12.76 | 1,430,524 | -0.23(-1.77%) |
Feb 02, 2005 | 13.12 | 13.26 | 12.91 | 12.99 | 1,015,169 | -0.09(-0.69%) |
Feb 01, 2005 | 13.10 | 13.32 | 13.00 | 13.08 | 2,006,213 | -0.02(-0.15%) |
Jan 31, 2005 | 12.85 | 13.18 | 12.75 | 13.10 | 1,895,704 | +0.41(+3.23%) |
Jan 28, 2005 | 12.60 | 13.11 | 12.50 | 12.69 | 2,721,637 | +0.03(+0.24%) |
Jan 27, 2005 | 12.80 | 12.83 | 12.53 | 12.66 | 951,780 | -0.11(-0.86%) |
Jan 26, 2005 | 12.30 | 12.90 | 12.28 | 12.77 | 2,195,160 | +0.51(+4.16%) |
Jan 25, 2005 | 12.21 | 12.54 | 12.17 | 12.26 | 2,023,215 | +0.14(+1.16%) |
Jan 24, 2005 | 12.30 | 12.35 | 12.06 | 12.12 | 2,081,107 | -0.08(-0.66%) |
Jan 21, 2005 | 12.30 | 12.50 | 12.15 | 12.20 | 1,724,632 | -0.11(-0.89%) |
Jan 20, 2005 | 12.10 | 12.53 | 12.04 | 12.31 | 1,199,753 | +0.06(+0.49%) |
Jan 19, 2005 | 12.99 | 12.99 | 12.19 | 12.25 | 1,829,667 | -0.61(-4.74%) |
Jan 18, 2005 | 12.54 | 12.98 | 12.48 | 12.86 | 2,147,579 | +0.32(+2.55%) |
Jan 14, 2005 | 12.44 | 12.59 | 12.35 | 12.54 | 1,197,065 | +0.28(+2.28%) |
Jan 13, 2005 | 12.61 | 12.80 | 12.25 | 12.26 | 2,541,542 | +0.18(+1.49%) |
Jan 12, 2005 | 11.80 | 12.08 | 11.72 | 12.08 | 1,181,609 | +0.41(+3.51%) |
Jan 11, 2005 | 12.05 | 12.13 | 11.66 | 11.67 | 1,910,812 | -0.46(-3.79%) |
Jan 10, 2005 | 12.16 | 12.30 | 12.09 | 12.13 | 1,106,663 | -0.02(-0.16%) |
Jan 07, 2005 | 12.30 | 12.48 | 12.12 | 12.15 | 2,066,932 | +0.21(+1.76%) |
Jan 06, 2005 | 12.06 | 12.16 | 11.90 | 11.94 | 1,940,191 | -0.06(-0.50%) |
Jan 05, 2005 | 12.19 | 12.30 | 11.98 | 12.00 | 2,216,188 | -0.20(-1.64%) |
Jan 04, 2005 | 12.70 | 12.80 | 12.11 | 12.20 | 2,109,304 | -0.62(-4.84%) |
Jan 03, 2005 | 12.98 | 13.24 | 12.64 | 12.82 | 2,521,713 | -0.21(-1.61%) |
Dec 31, 2004 | 13.26 | 13.26 | 12.99 | 13.03 | 841,500 | -0.18(-1.36%) |
Dec 30, 2004 | 13.14 | 13.35 | 13.08 | 13.21 | 1,155,400 | -0.03(-0.23%) |
Dec 29, 2004 | 12.90 | 13.34 | 12.90 | 13.24 | 2,012,800 | +0.31(+2.40%) |
Dec 28, 2004 | 12.99 | 13.03 | 12.85 | 12.93 | 1,141,300 | +0.00(+0.00%) |
Dec 27, 2004 | 12.53 | 12.95 | 12.45 | 12.93 | 2,577,200 | +0.48(+3.86%) |
Dec 23, 2004 | 12.25 | 12.58 | 12.23 | 12.45 | 1,273,100 | +0.08(+0.65%) |
Dec 22, 2004 | 12.37 | 12.45 | 12.28 | 12.37 | 1,094,200 | +0.07(+0.57%) |
Dec 21, 2004 | 12.23 | 12.35 | 12.10 | 12.30 | 2,188,900 | +0.25(+2.07%) |
Dec 20, 2004 | 12.10 | 12.37 | 11.99 | 12.05 | 1,963,400 | +0.04(+0.33%) |
Dec 17, 2004 | 12.38 | 12.38 | 11.99 | 12.01 | 4,009,100 | -0.37(-2.99%) |
Dec 16, 2004 | 12.33 | 13.32 | 12.10 | 12.38 | 6,014,800 | -0.31(-2.44%) |
Dec 15, 2004 | 11.90 | 12.80 | 11.15 | 12.69 | 9,337,200 | +0.74(+6.19%) |
Dec 14, 2004 | 12.34 | 12.55 | 11.89 | 11.95 | 5,700,900 | -0.50(-4.02%) |
Dec 13, 2004 | 12.95 | 12.95 | 12.33 | 12.45 | 2,839,500 | -0.28(-2.20%) |
Dec 10, 2004 | 12.55 | 12.88 | 12.50 | 12.73 | 1,669,400 | +0.23(+1.84%) |
Dec 09, 2004 | 12.53 | 12.62 | 12.05 | 12.50 | 4,653,700 | -0.08(-0.64%) |
Dec 08, 2004 | 13.35 | 13.46 | 12.51 | 12.58 | 3,773,100 | -0.70(-5.27%) |
Dec 07, 2004 | 13.31 | 13.88 | 13.23 | 13.28 | 3,912,100 | -0.09(-0.67%) |
Dec 06, 2004 | 13.16 | 13.45 | 13.10 | 13.37 | 2,005,300 | +0.26(+1.98%) |
Dec 03, 2004 | 13.10 | 13.24 | 13.01 | 13.11 | 1,343,400 | +0.08(+0.61%) |
Dec 02, 2004 | 12.90 | 13.22 | 12.76 | 13.03 | 1,776,900 | +0.00(+0.00%) |
Dec 01, 2004 | 12.86 | 13.10 | 12.86 | 13.03 | 1,185,600 | +0.08(+0.62%) |
Nov 30, 2004 | 12.72 | 13.10 | 12.65 | 12.95 | 1,580,600 | +0.20(+1.57%) |
Nov 29, 2004 | 13.40 | 13.48 | 12.71 | 12.75 | 2,598,300 | -0.55(-4.14%) |
Nov 26, 2004 | 13.20 | 13.39 | 13.18 | 13.30 | 587,500 | -0.05(-0.37%) |
Nov 24, 2004 | 12.99 | 13.41 | 12.80 | 13.35 | 1,825,100 | +0.45(+3.49%) |
Nov 23, 2004 | 13.01 | 13.18 | 12.80 | 12.90 | 1,810,800 | +0.28(+2.22%) |
Nov 22, 2004 | 12.79 | 12.79 | 12.49 | 12.62 | 2,840,700 | -0.18(-1.41%) |
Nov 19, 2004 | 13.44 | 13.54 | 12.73 | 12.80 | 2,695,000 | -0.65(-4.83%) |
Nov 18, 2004 | 12.91 | 13.49 | 12.85 | 13.45 | 1,782,900 | +0.40(+3.07%) |
Nov 17, 2004 | 13.25 | 13.39 | 12.99 | 13.05 | 1,309,800 | -0.09(-0.68%) |
Nov 16, 2004 | 13.53 | 13.59 | 13.03 | 13.14 | 1,920,600 | -0.40(-2.95%) |
Nov 15, 2004 | 13.45 | 13.68 | 12.90 | 13.54 | 2,474,800 | +0.31(+2.34%) |
Nov 12, 2004 | 13.32 | 13.46 | 13.02 | 13.23 | 2,565,500 | +0.04(+0.30%) |
Nov 11, 2004 | 12.90 | 13.30 | 12.67 | 13.19 | 3,679,400 | +0.49(+3.86%) |
Nov 10, 2004 | 12.67 | 12.86 | 12.44 | 12.70 | 2,450,400 | +0.10(+0.79%) |
Nov 09, 2004 | 12.90 | 12.95 | 12.40 | 12.60 | 4,330,600 | -0.31(-2.40%) |
Nov 08, 2004 | 13.52 | 13.57 | 12.85 | 12.91 | 5,385,000 | -0.58(-4.30%) |
Nov 05, 2004 | 13.95 | 14.05 | 13.38 | 13.49 | 2,692,100 | -0.24(-1.75%) |
Nov 04, 2004 | 13.96 | 13.97 | 13.35 | 13.73 | 2,070,600 | -0.24(-1.72%) |
Nov 03, 2004 | 14.48 | 14.49 | 13.77 | 13.97 | 1,722,800 | -0.03(-0.21%) |
Nov 02, 2004 | 14.27 | 14.29 | 13.90 | 14.00 | 2,022,000 | +0.01(+0.07%) |
Nov 01, 2004 | 13.97 | 14.19 | 13.88 | 13.99 | 1,988,400 | +0.14(+1.01%) |
Oct 29, 2004 | 14.63 | 14.90 | 13.05 | 13.85 | 5,218,900 | -0.72(-4.94%) |
Oct 28, 2004 | 14.81 | 15.95 | 14.28 | 14.57 | 7,361,500 | -1.85(-11.27%) |
Oct 27, 2004 | 15.32 | 16.50 | 15.06 | 16.42 | 5,009,200 | +1.41(+9.39%) |
Oct 26, 2004 | 14.86 | 15.38 | 14.74 | 15.01 | 1,566,800 | +0.12(+0.81%) |
Oct 25, 2004 | 14.89 | 15.17 | 14.69 | 14.89 | 1,243,100 | -0.11(-0.73%) |
Oct 22, 2004 | 15.21 | 15.48 | 15.00 | 15.00 | 1,641,300 | -0.30(-1.96%) |
Oct 21, 2004 | 15.05 | 15.48 | 14.88 | 15.30 | 1,768,800 | +0.42(+2.82%) |
Oct 20, 2004 | 15.16 | 15.30 | 14.81 | 14.88 | 1,624,000 | -0.24(-1.59%) |
Oct 19, 2004 | 15.50 | 15.64 | 15.07 | 15.12 | 2,019,300 | -0.32(-2.07%) |
Oct 18, 2004 | 14.85 | 15.44 | 14.77 | 15.44 | 1,278,200 | +0.46(+3.07%) |
Oct 15, 2004 | 15.41 | 15.60 | 14.95 | 14.98 | 2,084,400 | -0.48(-3.14%) |
Oct 14, 2004 | 15.35 | 15.59 | 15.11 | 15.46 | 1,496,800 | +0.03(+0.16%) |
Oct 13, 2004 | 15.76 | 15.90 | 15.30 | 15.44 | 2,269,900 | +0.10(+0.65%) |
Oct 12, 2004 | 14.95 | 15.63 | 14.90 | 15.34 | 1,812,000 | +0.06(+0.39%) |
Oct 11, 2004 | 15.06 | 15.31 | 15.05 | 15.28 | 1,293,600 | +0.15(+0.99%) |
Oct 08, 2004 | 15.21 | 15.54 | 15.11 | 15.13 | 1,557,300 | -0.31(-2.01%) |
Oct 07, 2004 | 15.70 | 16.14 | 15.27 | 15.44 | 2,322,900 | -0.28(-1.78%) |
Oct 06, 2004 | 15.01 | 15.80 | 14.85 | 15.72 | 2,510,400 | +0.58(+3.83%) |
Oct 05, 2004 | 15.20 | 15.45 | 14.92 | 15.14 | 1,491,400 | -0.10(-0.66%) |
Oct 04, 2004 | 14.75 | 15.50 | 14.69 | 15.24 | 2,985,400 | +0.74(+5.10%) |