Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.10 | 12.21 | 12.05 | 12.18 | 166,908 | +0.00(+0.00%) |
Oct 28, 2005 | 12.02 | 12.18 | 12.00 | 12.18 | 66,415 | +0.06(+0.53%) |
Oct 27, 2005 | 12.25 | 12.25 | 12.08 | 12.12 | 31,839 | -0.13(-1.05%) |
Oct 26, 2005 | 12.25 | 12.30 | 12.21 | 12.25 | 101,488 | +0.07(+0.56%) |
Oct 25, 2005 | 12.26 | 12.29 | 12.13 | 12.18 | 40,296 | -0.04(-0.36%) |
Oct 24, 2005 | 12.14 | 12.25 | 12.14 | 12.22 | 40,545 | +0.28(+2.32%) |
Oct 21, 2005 | 12.00 | 12.04 | 11.88 | 11.94 | 37,063 | -0.27(-2.24%) |
Oct 20, 2005 | 12.17 | 12.30 | 12.15 | 12.22 | 48,008 | -0.22(-1.78%) |
Oct 19, 2005 | 12.26 | 12.44 | 12.25 | 12.44 | 71,887 | -0.29(-2.24%) |
Oct 18, 2005 | 12.68 | 12.74 | 12.61 | 12.72 | 71,141 | -0.26(-2.01%) |
Oct 17, 2005 | 13.11 | 13.11 | 12.89 | 12.99 | 61,689 | -0.02(-0.12%) |
Oct 14, 2005 | 12.85 | 13.08 | 12.82 | 13.00 | 62,186 | +0.14(+1.06%) |
Oct 13, 2005 | 12.73 | 12.86 | 12.70 | 12.86 | 34,078 | -0.04(-0.31%) |
Oct 12, 2005 | 12.82 | 13.17 | 12.82 | 12.90 | 160,441 | +0.33(+2.65%) |
Oct 11, 2005 | 12.62 | 12.65 | 12.52 | 12.57 | 37,560 | -0.25(-1.91%) |
Oct 10, 2005 | 12.86 | 12.88 | 12.81 | 12.82 | 11,939 | -0.08(-0.62%) |
Oct 07, 2005 | 12.86 | 12.94 | 12.86 | 12.90 | 38,555 | +0.35(+2.82%) |
Oct 06, 2005 | 12.64 | 12.72 | 12.53 | 12.54 | 163,923 | +0.24(+1.96%) |
Oct 05, 2005 | 12.30 | 12.37 | 12.27 | 12.30 | 79,847 | +0.10(+0.82%) |
Oct 04, 2005 | 12.13 | 12.28 | 12.13 | 12.20 | 93,031 | +0.12(+1.03%) |
Oct 03, 2005 | 12.10 | 12.12 | 12.02 | 12.08 | 58,455 | -0.14(-1.12%) |
Sep 30, 2005 | 12.21 | 12.26 | 12.14 | 12.21 | 38,058 | -0.17(-1.36%) |
Sep 29, 2005 | 12.19 | 12.38 | 12.18 | 12.38 | 44,028 | +0.14(+1.15%) |
Sep 28, 2005 | 12.17 | 12.25 | 12.16 | 12.24 | 48,754 | -0.06(-0.49%) |
Sep 27, 2005 | 12.26 | 12.33 | 12.25 | 12.30 | 33,083 | -0.04(-0.33%) |
Sep 26, 2005 | 12.23 | 12.41 | 12.23 | 12.34 | 53,977 | +0.16(+1.32%) |
Sep 23, 2005 | 12.21 | 12.25 | 12.12 | 12.18 | 31,342 | -0.07(-0.59%) |
Sep 22, 2005 | 12.30 | 12.30 | 12.20 | 12.25 | 23,879 | -0.10(-0.81%) |
Sep 21, 2005 | 12.33 | 12.41 | 12.32 | 12.35 | 50,744 | +0.12(+0.95%) |
Sep 20, 2005 | 12.33 | 12.37 | 12.20 | 12.24 | 36,068 | -0.08(-0.68%) |
Sep 19, 2005 | 12.29 | 12.32 | 12.24 | 12.32 | 21,143 | -0.02(-0.16%) |
Sep 16, 2005 | 12.25 | 12.34 | 12.23 | 12.34 | 64,176 | +0.14(+1.15%) |
Sep 15, 2005 | 12.21 | 12.26 | 12.15 | 12.20 | 50,992 | -0.06(-0.49%) |
Sep 14, 2005 | 12.26 | 12.34 | 12.24 | 12.26 | 97,259 | +0.01(+0.07%) |
Sep 13, 2005 | 12.29 | 12.36 | 12.22 | 12.25 | 22,138 | -0.19(-1.52%) |
Sep 12, 2005 | 12.44 | 12.44 | 12.39 | 12.44 | 33,580 | -0.18(-1.40%) |
Sep 09, 2005 | 12.54 | 12.62 | 12.53 | 12.62 | 49,500 | +0.08(+0.64%) |
Sep 08, 2005 | 12.50 | 12.58 | 12.49 | 12.54 | 64,176 | -0.12(-0.95%) |
Sep 07, 2005 | 12.66 | 12.73 | 12.62 | 12.66 | 31,342 | +0.07(+0.58%) |
Sep 06, 2005 | 12.53 | 12.59 | 12.51 | 12.59 | 71,141 | +0.24(+1.92%) |
Sep 02, 2005 | 12.40 | 12.46 | 12.35 | 12.35 | 50,744 | -0.04(-0.36%) |
Sep 01, 2005 | 12.24 | 12.43 | 12.24 | 12.39 | 99,747 | +0.20(+1.65%) |
Aug 31, 2005 | 12.02 | 12.19 | 12.02 | 12.19 | 51,490 | +0.44(+3.76%) |
Aug 30, 2005 | 11.68 | 11.76 | 11.67 | 11.75 | 53,977 | -0.02(-0.14%) |
Aug 29, 2005 | 11.71 | 11.80 | 11.65 | 11.77 | 42,038 | +0.01(+0.07%) |
Aug 26, 2005 | 11.84 | 11.84 | 11.71 | 11.76 | 13,929 | -0.06(-0.48%) |
Aug 25, 2005 | 11.86 | 11.92 | 11.80 | 11.82 | 60,942 | +0.01(+0.07%) |
Aug 24, 2005 | 11.81 | 11.90 | 11.76 | 11.81 | 66,912 | +0.37(+3.27%) |
Aug 23, 2005 | 11.42 | 11.50 | 11.42 | 11.43 | 63,679 | -0.02(-0.21%) |
Aug 22, 2005 | 11.50 | 11.54 | 11.41 | 11.46 | 16,665 | -0.06(-0.52%) |
Aug 19, 2005 | 11.57 | 11.59 | 11.51 | 11.52 | 33,829 | -0.11(-0.93%) |
Aug 18, 2005 | 11.61 | 11.66 | 11.55 | 11.63 | 23,133 | +0.02(+0.14%) |
Aug 17, 2005 | 11.66 | 11.71 | 11.61 | 11.61 | 75,121 | -0.19(-1.60%) |
Aug 16, 2005 | 11.80 | 11.87 | 11.77 | 11.80 | 22,387 | -0.03(-0.24%) |
Aug 15, 2005 | 11.85 | 11.85 | 11.76 | 11.83 | 36,814 | -0.18(-1.54%) |
Aug 12, 2005 | 11.96 | 12.06 | 11.94 | 12.01 | 38,306 | -0.14(-1.19%) |
Aug 11, 2005 | 12.00 | 12.16 | 12.00 | 12.16 | 37,809 | +0.24(+1.99%) |
Aug 10, 2005 | 11.86 | 11.94 | 11.86 | 11.92 | 90,046 | +0.06(+0.54%) |
Aug 09, 2005 | 11.86 | 11.88 | 11.81 | 11.86 | 89,797 | +0.04(+0.38%) |
Aug 08, 2005 | 11.75 | 11.86 | 11.75 | 11.81 | 120,393 | +0.09(+0.79%) |
Aug 05, 2005 | 11.84 | 11.86 | 11.69 | 11.72 | 51,241 | -0.26(-2.18%) |
Aug 04, 2005 | 12.03 | 12.09 | 11.92 | 11.98 | 42,038 | -0.08(-0.67%) |
Aug 03, 2005 | 11.86 | 12.06 | 11.86 | 12.06 | 69,151 | +0.39(+3.34%) |
Aug 02, 2005 | 11.68 | 11.72 | 11.65 | 11.67 | 23,630 | -0.09(-0.75%) |
Aug 01, 2005 | 11.77 | 11.82 | 11.74 | 11.76 | 62,186 | +0.08(+0.72%) |
Jul 29, 2005 | 11.71 | 11.74 | 11.68 | 11.68 | 31,590 | +0.07(+0.56%) |
Jul 28, 2005 | 11.48 | 11.61 | 11.46 | 11.61 | 26,864 | +0.18(+1.62%) |
Jul 27, 2005 | 11.34 | 11.46 | 11.34 | 11.43 | 16,168 | +0.21(+1.86%) |
Jul 26, 2005 | 11.16 | 11.26 | 11.16 | 11.22 | 21,640 | -0.04(-0.36%) |
Jul 25, 2005 | 11.30 | 11.32 | 11.24 | 11.26 | 32,834 | -0.06(-0.53%) |
Jul 22, 2005 | 11.40 | 11.40 | 11.30 | 11.32 | 24,625 | -0.16(-1.40%) |
Jul 21, 2005 | 11.47 | 11.53 | 11.36 | 11.48 | 44,276 | +0.07(+0.63%) |
Jul 20, 2005 | 11.26 | 11.41 | 11.18 | 11.41 | 66,166 | +0.10(+0.85%) |
Jul 19, 2005 | 11.32 | 11.40 | 11.26 | 11.31 | 26,118 | -0.10(-0.92%) |
Jul 18, 2005 | 11.46 | 11.49 | 11.38 | 11.41 | 30,347 | -0.02(-0.18%) |
Jul 15, 2005 | 11.41 | 11.47 | 11.34 | 11.43 | 41,291 | -0.04(-0.39%) |
Jul 14, 2005 | 11.48 | 11.48 | 11.39 | 11.48 | 247,502 | -0.01(-0.07%) |
Jul 13, 2005 | 11.39 | 11.51 | 11.38 | 11.49 | 24,128 | +0.01(+0.11%) |
Jul 12, 2005 | 11.40 | 11.49 | 11.37 | 11.47 | 32,088 | +0.09(+0.78%) |
Jul 11, 2005 | 11.32 | 11.43 | 11.32 | 11.39 | 30,595 | +0.10(+0.85%) |
Jul 08, 2005 | 11.22 | 11.33 | 11.22 | 11.29 | 41,291 | -0.00(-0.04%) |
Jul 07, 2005 | 11.26 | 11.31 | 11.19 | 11.29 | 25,869 | -0.00(-0.04%) |
Jul 06, 2005 | 11.37 | 11.38 | 11.26 | 11.30 | 32,585 | -0.12(-1.09%) |
Jul 05, 2005 | 11.32 | 11.50 | 11.26 | 11.42 | 35,321 | +0.10(+0.89%) |
Jul 01, 2005 | 11.39 | 11.41 | 11.28 | 11.32 | 22,138 | -0.12(-1.02%) |
Jun 30, 2005 | 11.42 | 11.52 | 11.41 | 11.44 | 25,123 | +0.08(+0.71%) |
Jun 29, 2005 | 11.35 | 11.41 | 11.32 | 11.36 | 20,148 | -0.06(-0.53%) |
Jun 28, 2005 | 11.33 | 11.42 | 11.33 | 11.42 | 41,291 | +0.08(+0.71%) |
Jun 27, 2005 | 11.40 | 11.41 | 11.28 | 11.34 | 22,884 | -0.05(-0.42%) |
Jun 24, 2005 | 11.30 | 11.40 | 11.30 | 11.39 | 39,053 | +0.14(+1.22%) |
Jun 23, 2005 | 11.32 | 11.38 | 11.24 | 11.25 | 32,834 | -0.15(-1.34%) |
Jun 22, 2005 | 11.32 | 11.45 | 11.32 | 11.40 | 95,269 | +0.02(+0.18%) |
Jun 21, 2005 | 11.28 | 11.39 | 11.28 | 11.38 | 74,623 | +0.05(+0.43%) |
Jun 20, 2005 | 11.29 | 11.34 | 11.26 | 11.33 | 36,565 | -0.09(-0.81%) |
Jun 17, 2005 | 11.26 | 11.43 | 11.26 | 11.43 | 68,405 | +0.31(+2.82%) |
Jun 16, 2005 | 11.09 | 11.12 | 11.05 | 11.11 | 23,133 | +0.17(+1.58%) |
Jun 15, 2005 | 11.06 | 11.08 | 10.89 | 10.94 | 72,882 | -0.10(-0.95%) |
Jun 14, 2005 | 10.99 | 11.06 | 10.98 | 11.04 | 36,565 | +0.27(+2.46%) |
Jun 13, 2005 | 10.63 | 10.79 | 10.61 | 10.78 | 50,744 | +0.16(+1.55%) |
Jun 10, 2005 | 10.69 | 10.69 | 10.60 | 10.61 | 31,093 | -0.09(-0.83%) |
Jun 09, 2005 | 10.65 | 10.71 | 10.63 | 10.70 | 43,779 | +0.02(+0.15%) |
Jun 08, 2005 | 10.78 | 10.82 | 10.66 | 10.69 | 27,113 | +0.01(+0.11%) |
Jun 07, 2005 | 10.69 | 10.79 | 10.67 | 10.67 | 23,879 | -0.08(-0.75%) |
Jun 06, 2005 | 10.76 | 10.82 | 10.69 | 10.75 | 37,063 | +0.02(+0.22%) |
Jun 03, 2005 | 10.74 | 10.75 | 10.69 | 10.73 | 47,759 | -0.05(-0.49%) |
Jun 02, 2005 | 10.73 | 10.84 | 10.68 | 10.78 | 111,438 | +0.12(+1.09%) |
Jun 01, 2005 | 10.62 | 10.71 | 10.60 | 10.67 | 65,917 | +0.08(+0.80%) |
May 31, 2005 | 10.55 | 10.66 | 10.55 | 10.58 | 53,977 | -0.25(-2.26%) |
May 27, 2005 | 10.73 | 10.87 | 10.72 | 10.83 | 74,623 | -0.04(-0.41%) |
May 26, 2005 | 10.83 | 10.91 | 10.80 | 10.87 | 28,854 | +0.01(+0.07%) |
May 25, 2005 | 10.83 | 10.93 | 10.83 | 10.86 | 46,266 | +0.07(+0.63%) |
May 24, 2005 | 10.83 | 10.83 | 10.73 | 10.79 | 30,844 | +0.00(+0.00%) |
May 23, 2005 | 10.75 | 10.82 | 10.71 | 10.79 | 282,078 | +0.10(+0.90%) |
May 20, 2005 | 10.65 | 10.72 | 10.58 | 10.70 | 66,415 | -0.27(-2.42%) |
May 19, 2005 | 10.91 | 10.96 | 10.87 | 10.96 | 37,063 | -0.04(-0.37%) |
May 18, 2005 | 10.85 | 11.02 | 10.83 | 11.00 | 343,518 | +0.12(+1.11%) |
May 17, 2005 | 10.85 | 10.90 | 10.81 | 10.88 | 208,946 | -0.02(-0.18%) |
May 16, 2005 | 10.91 | 10.99 | 10.87 | 10.90 | 53,977 | -0.07(-0.66%) |
May 13, 2005 | 10.96 | 11.01 | 10.89 | 10.97 | 53,231 | -0.06(-0.55%) |
May 12, 2005 | 10.97 | 11.10 | 10.95 | 11.04 | 69,400 | -0.14(-1.26%) |
May 11, 2005 | 11.09 | 11.18 | 11.06 | 11.18 | 83,329 | +0.10(+0.87%) |
May 10, 2005 | 11.00 | 11.11 | 11.00 | 11.08 | 44,028 | +0.07(+0.66%) |
May 09, 2005 | 10.90 | 11.03 | 10.85 | 11.01 | 125,368 | +0.01(+0.07%) |
May 06, 2005 | 11.02 | 11.05 | 10.95 | 11.00 | 142,531 | +0.31(+2.86%) |
May 05, 2005 | 10.81 | 10.87 | 10.63 | 10.69 | 344,513 | +0.22(+2.11%) |
May 04, 2005 | 10.43 | 10.57 | 10.39 | 10.47 | 433,564 | -0.22(-2.03%) |
May 03, 2005 | 10.77 | 10.81 | 10.63 | 10.69 | 61,937 | -0.02(-0.19%) |
May 02, 2005 | 10.74 | 10.75 | 10.68 | 10.71 | 28,854 | -0.06(-0.60%) |
Apr 29, 2005 | 10.75 | 10.81 | 10.61 | 10.77 | 66,415 | +0.06(+0.52%) |
Apr 28, 2005 | 10.74 | 10.83 | 10.63 | 10.72 | 57,957 | +0.02(+0.19%) |
Apr 27, 2005 | 10.72 | 10.76 | 10.63 | 10.70 | 57,709 | -0.18(-1.70%) |
Apr 26, 2005 | 10.91 | 10.94 | 10.82 | 10.88 | 56,714 | -0.06(-0.59%) |
Apr 25, 2005 | 10.89 | 10.95 | 10.86 | 10.95 | 25,620 | +0.06(+0.52%) |
Apr 22, 2005 | 10.94 | 11.06 | 10.83 | 10.89 | 42,286 | +0.02(+0.15%) |
Apr 21, 2005 | 10.87 | 10.89 | 10.79 | 10.87 | 28,108 | -0.02(-0.22%) |
Apr 20, 2005 | 10.95 | 11.08 | 10.90 | 10.90 | 38,804 | -0.14(-1.24%) |
Apr 19, 2005 | 10.95 | 11.07 | 10.95 | 11.04 | 29,103 | +0.18(+1.67%) |
Apr 18, 2005 | 10.85 | 10.90 | 10.84 | 10.85 | 33,331 | -0.11(-1.03%) |
Apr 15, 2005 | 11.00 | 11.08 | 10.96 | 10.97 | 40,545 | +0.03(+0.29%) |
Apr 14, 2005 | 10.95 | 10.97 | 10.89 | 10.93 | 40,794 | -0.14(-1.31%) |
Apr 13, 2005 | 11.02 | 11.16 | 11.02 | 11.08 | 43,530 | -0.05(-0.47%) |
Apr 12, 2005 | 11.07 | 11.15 | 10.97 | 11.13 | 235,811 | -0.03(-0.25%) |
Apr 11, 2005 | 11.16 | 11.20 | 11.14 | 11.16 | 30,098 | +0.06(+0.58%) |
Apr 08, 2005 | 11.08 | 11.16 | 11.06 | 11.10 | 28,854 | -0.03(-0.29%) |
Apr 07, 2005 | 11.11 | 11.16 | 11.05 | 11.13 | 238,050 | +0.16(+1.43%) |
Apr 06, 2005 | 10.86 | 11.00 | 10.86 | 10.97 | 100,244 | -0.05(-0.44%) |
Apr 05, 2005 | 10.99 | 11.08 | 10.99 | 11.02 | 56,465 | +0.19(+1.78%) |
Apr 04, 2005 | 10.89 | 10.91 | 10.83 | 10.83 | 50,246 | -0.13(-1.21%) |
Apr 01, 2005 | 11.04 | 11.08 | 10.87 | 10.96 | 138,302 | +0.03(+0.29%) |
Mar 31, 2005 | 10.93 | 10.96 | 10.84 | 10.93 | 77,111 | -0.04(-0.40%) |
Mar 30, 2005 | 10.93 | 11.03 | 10.91 | 10.97 | 88,304 | +0.14(+1.26%) |
Mar 29, 2005 | 10.89 | 10.97 | 10.80 | 10.83 | 87,061 | -0.13(-1.21%) |
Mar 28, 2005 | 10.95 | 10.99 | 10.91 | 10.97 | 60,196 | -0.02(-0.22%) |
Mar 24, 2005 | 10.97 | 11.02 | 10.89 | 10.99 | 59,699 | -0.02(-0.15%) |
Mar 23, 2005 | 11.03 | 11.03 | 10.95 | 11.01 | 49,749 | -0.17(-1.55%) |
Mar 22, 2005 | 11.30 | 11.40 | 11.12 | 11.18 | 77,360 | -0.09(-0.82%) |
Mar 21, 2005 | 11.29 | 11.32 | 11.22 | 11.27 | 82,832 | -0.10(-0.88%) |
Mar 18, 2005 | 11.39 | 11.43 | 11.33 | 11.37 | 63,181 | -0.09(-0.77%) |
Mar 17, 2005 | 11.50 | 11.53 | 11.40 | 11.46 | 315,410 | -0.04(-0.35%) |
Mar 16, 2005 | 11.58 | 11.60 | 11.48 | 11.50 | 27,362 | -0.06(-0.49%) |
Mar 15, 2005 | 11.60 | 11.62 | 11.55 | 11.56 | 148,252 | -0.07(-0.59%) |
Mar 14, 2005 | 11.64 | 11.67 | 11.57 | 11.63 | 56,465 | +0.06(+0.52%) |
Mar 11, 2005 | 11.69 | 11.72 | 11.55 | 11.57 | 48,256 | -0.11(-0.96%) |
Mar 10, 2005 | 11.70 | 11.70 | 11.46 | 11.68 | 86,563 | -0.05(-0.41%) |
Mar 09, 2005 | 11.78 | 11.81 | 11.71 | 11.73 | 51,987 | -0.06(-0.55%) |
Mar 08, 2005 | 11.80 | 11.84 | 11.77 | 11.79 | 204,220 | -0.01(-0.07%) |
Mar 07, 2005 | 11.76 | 11.83 | 11.68 | 11.80 | 339,289 | +0.11(+0.93%) |
Mar 04, 2005 | 11.71 | 11.76 | 11.66 | 11.69 | 257,203 | +0.04(+0.31%) |
Mar 03, 2005 | 11.78 | 11.78 | 11.63 | 11.65 | 106,463 | -0.19(-1.63%) |
Mar 02, 2005 | 11.92 | 11.92 | 11.80 | 11.85 | 100,244 | -0.19(-1.57%) |
Mar 01, 2005 | 12.01 | 12.12 | 11.94 | 12.04 | 102,483 | +0.05(+0.40%) |
Feb 28, 2005 | 12.02 | 12.05 | 11.80 | 11.99 | 312,425 | +0.16(+1.33%) |
Feb 25, 2005 | 11.78 | 11.91 | 11.74 | 11.83 | 84,573 | -0.18(-1.51%) |
Feb 24, 2005 | 11.88 | 12.01 | 11.72 | 12.01 | 169,893 | +0.65(+5.69%) |
Feb 23, 2005 | 11.38 | 11.45 | 11.31 | 11.37 | 54,972 | -0.05(-0.42%) |
Feb 22, 2005 | 11.45 | 11.53 | 11.41 | 11.41 | 213,424 | -0.02(-0.14%) |
Feb 18, 2005 | 11.42 | 11.48 | 11.34 | 11.43 | 36,316 | +0.09(+0.78%) |
Feb 17, 2005 | 11.43 | 11.43 | 11.26 | 11.34 | 180,838 | +0.01(+0.11%) |
Feb 16, 2005 | 11.34 | 11.40 | 11.30 | 11.33 | 65,917 | -0.06(-0.49%) |
Feb 15, 2005 | 11.35 | 11.46 | 11.33 | 11.39 | 63,679 | +0.12(+1.07%) |
Feb 14, 2005 | 11.29 | 11.36 | 11.24 | 11.26 | 95,269 | +0.07(+0.61%) |
Feb 11, 2005 | 11.18 | 11.24 | 11.14 | 11.20 | 36,565 | +0.04(+0.32%) |
Feb 10, 2005 | 11.15 | 11.22 | 11.14 | 11.16 | 38,555 | +0.07(+0.65%) |
Feb 09, 2005 | 11.07 | 11.21 | 11.07 | 11.09 | 100,244 | +0.15(+1.40%) |
Feb 08, 2005 | 10.89 | 11.04 | 10.89 | 10.93 | 82,583 | +0.09(+0.82%) |
Feb 07, 2005 | 10.85 | 10.92 | 10.77 | 10.85 | 38,058 | +0.06(+0.56%) |
Feb 04, 2005 | 10.76 | 10.85 | 10.73 | 10.79 | 72,136 | +0.10(+0.90%) |
Feb 03, 2005 | 10.65 | 10.69 | 10.60 | 10.69 | 75,867 | -0.08(-0.75%) |
Feb 02, 2005 | 10.79 | 10.79 | 10.69 | 10.77 | 78,603 | -0.06(-0.56%) |
Feb 01, 2005 | 10.79 | 10.83 | 10.73 | 10.83 | 114,423 | -0.01(-0.11%) |
Jan 31, 2005 | 10.81 | 10.92 | 10.81 | 10.84 | 127,109 | +0.07(+0.63%) |
Jan 28, 2005 | 10.81 | 10.83 | 10.74 | 10.77 | 162,182 | +0.12(+1.13%) |
Jan 27, 2005 | 10.76 | 10.76 | 10.59 | 10.65 | 146,511 | -0.12(-1.16%) |
Jan 26, 2005 | 10.76 | 10.80 | 10.73 | 10.78 | 63,679 | +0.17(+1.59%) |
Jan 25, 2005 | 10.60 | 10.64 | 10.56 | 10.61 | 81,837 | +0.08(+0.76%) |
Jan 24, 2005 | 10.56 | 10.59 | 10.47 | 10.53 | 98,254 | +0.03(+0.27%) |
Jan 21, 2005 | 10.35 | 10.50 | 10.34 | 10.50 | 181,584 | +0.35(+3.45%) |
Jan 20, 2005 | 10.09 | 10.21 | 10.07 | 10.15 | 58,206 | +0.02(+0.24%) |
Jan 19, 2005 | 10.15 | 10.22 | 10.09 | 10.13 | 202,230 | -0.04(-0.40%) |
Jan 18, 2005 | 10.11 | 10.18 | 10.07 | 10.17 | 76,116 | +0.06(+0.56%) |
Jan 14, 2005 | 10.12 | 10.17 | 10.05 | 10.11 | 26,118 | -0.09(-0.91%) |
Jan 13, 2005 | 10.23 | 10.29 | 10.17 | 10.20 | 48,754 | -0.12(-1.21%) |
Jan 12, 2005 | 10.23 | 10.36 | 10.23 | 10.33 | 37,560 | +0.24(+2.39%) |
Jan 11, 2005 | 10.05 | 10.15 | 10.05 | 10.09 | 46,266 | -0.08(-0.75%) |
Jan 10, 2005 | 10.20 | 10.31 | 10.07 | 10.16 | 227,105 | -0.02(-0.20%) |
Jan 07, 2005 | 10.30 | 10.30 | 10.11 | 10.18 | 83,329 | -0.10(-0.98%) |
Jan 06, 2005 | 10.27 | 10.33 | 10.17 | 10.28 | 59,201 | -0.14(-1.39%) |
Jan 05, 2005 | 10.43 | 10.57 | 10.37 | 10.43 | 61,937 | -0.09(-0.88%) |
Jan 04, 2005 | 10.60 | 10.63 | 10.42 | 10.52 | 136,064 | -0.23(-2.09%) |
Jan 03, 2005 | 10.81 | 10.84 | 10.72 | 10.75 | 24,377 | -0.03(-0.26%) |
Dec 31, 2004 | 10.83 | 10.83 | 10.77 | 10.77 | 31,590 | -0.06(-0.52%) |
Dec 30, 2004 | 10.73 | 10.84 | 10.73 | 10.83 | 13,681 | +0.08(+0.75%) |
Dec 29, 2004 | 10.70 | 10.79 | 10.69 | 10.75 | 35,819 | -0.04(-0.41%) |
Dec 28, 2004 | 10.81 | 10.84 | 10.75 | 10.79 | 21,889 | +0.06(+0.56%) |
Dec 27, 2004 | 10.72 | 10.78 | 10.72 | 10.73 | 25,123 | +0.02(+0.15%) |
Dec 23, 2004 | 10.68 | 10.75 | 10.63 | 10.72 | 43,033 | +0.17(+1.64%) |
Dec 22, 2004 | 10.62 | 10.65 | 10.54 | 10.54 | 29,352 | -0.10(-0.98%) |
Dec 21, 2004 | 10.68 | 10.69 | 10.62 | 10.65 | 44,028 | -0.04(-0.41%) |
Dec 20, 2004 | 10.63 | 10.76 | 10.57 | 10.69 | 101,985 | +0.23(+2.23%) |
Dec 17, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 37,560 | -0.09(-0.88%) |
Dec 16, 2004 | 10.51 | 10.64 | 10.51 | 10.55 | 52,485 | -0.06(-0.53%) |
Dec 15, 2004 | 10.61 | 10.67 | 10.60 | 10.61 | 49,749 | +0.21(+2.01%) |
Dec 14, 2004 | 10.21 | 10.41 | 10.21 | 10.40 | 48,256 | +0.25(+2.46%) |
Dec 13, 2004 | 10.06 | 10.15 | 10.04 | 10.15 | 51,987 | +0.21(+2.06%) |
Dec 10, 2004 | 9.918 | 9.966 | 9.865 | 9.946 | 184,072 | -0.33(-3.17%) |
Dec 09, 2004 | 10.10 | 10.27 | 10.05 | 10.27 | 105,717 | +0.01(+0.08%) |
Dec 08, 2004 | 10.21 | 10.31 | 10.18 | 10.26 | 88,802 | -0.06(-0.55%) |
Dec 07, 2004 | 10.43 | 10.47 | 10.29 | 10.32 | 46,764 | -0.18(-1.76%) |
Dec 06, 2004 | 10.56 | 10.77 | 10.50 | 10.50 | 62,435 | -0.15(-1.43%) |
Dec 03, 2004 | 10.59 | 10.69 | 10.58 | 10.66 | 33,580 | +0.13(+1.22%) |
Dec 02, 2004 | 10.57 | 10.58 | 10.44 | 10.53 | 52,982 | -0.14(-1.36%) |
Dec 01, 2004 | 10.60 | 10.68 | 10.57 | 10.67 | 143,775 | +0.23(+2.23%) |
Nov 30, 2004 | 10.46 | 10.54 | 10.41 | 10.44 | 40,545 | +0.06(+0.54%) |
Nov 29, 2004 | 10.44 | 10.46 | 10.33 | 10.38 | 38,804 | -0.14(-1.37%) |
Nov 26, 2004 | 10.47 | 10.53 | 10.47 | 10.53 | 26,615 | +0.08(+0.77%) |
Nov 24, 2004 | 10.45 | 10.46 | 10.35 | 10.45 | 46,018 | +0.08(+0.74%) |
Nov 23, 2004 | 10.49 | 10.50 | 10.34 | 10.37 | 44,525 | -0.14(-1.30%) |
Nov 22, 2004 | 10.50 | 10.55 | 10.45 | 10.51 | 83,329 | -0.08(-0.76%) |
Nov 19, 2004 | 10.69 | 10.69 | 10.49 | 10.59 | 46,018 | -0.12(-1.13%) |
Nov 18, 2004 | 10.76 | 10.79 | 10.63 | 10.71 | 51,490 | +0.00(+0.00%) |
Nov 17, 2004 | 10.75 | 10.77 | 10.71 | 10.71 | 45,023 | +0.06(+0.53%) |
Nov 16, 2004 | 10.73 | 10.75 | 10.65 | 10.65 | 49,997 | -0.05(-0.49%) |
Nov 15, 2004 | 10.69 | 10.72 | 10.65 | 10.71 | 24,128 | -0.19(-1.77%) |
Nov 12, 2004 | 10.82 | 10.90 | 10.80 | 10.90 | 74,375 | -0.05(-0.44%) |
Nov 11, 2004 | 10.77 | 10.95 | 10.77 | 10.95 | 83,081 | +0.02(+0.18%) |
Nov 10, 2004 | 10.89 | 10.97 | 10.89 | 10.93 | 30,844 | +0.12(+1.12%) |
Nov 09, 2004 | 10.79 | 10.85 | 10.77 | 10.81 | 27,362 | -0.04(-0.33%) |
Nov 08, 2004 | 10.84 | 10.89 | 10.78 | 10.84 | 29,849 | -0.01(-0.11%) |
Nov 05, 2004 | 10.70 | 10.87 | 10.70 | 10.85 | 24,625 | +0.15(+1.43%) |
Nov 04, 2004 | 10.69 | 10.81 | 10.67 | 10.70 | 47,261 | +0.07(+0.68%) |
Nov 03, 2004 | 10.65 | 10.68 | 10.57 | 10.63 | 37,809 | +0.24(+2.32%) |
Nov 02, 2004 | 10.39 | 10.41 | 10.33 | 10.39 | 37,063 | -0.13(-1.22%) |