Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 14.60 | 14.25 | 14.30 | 248,058 | -0.55(-3.70%) | |
Sep 29, 2005 | 14.95 | 14.55 | 14.85 | 171,622 | +0.65(+4.58%) | |
Sep 28, 2005 | 14.20 | 14.40 | 14.14 | 14.20 | 53,576 | +0.10(+0.71%) |
Sep 27, 2005 | 14.10 | 14.30 | 14.00 | 14.10 | 287,317 | -0.15(-1.05%) |
Sep 26, 2005 | 14.25 | 14.30 | 14.00 | 14.25 | 25,359 | -0.05(-0.35%) |
Sep 23, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 43,512 | -0.05(-0.35%) |
Sep 22, 2005 | 14.35 | 14.40 | 14.15 | 14.35 | 147,568 | +0.25(+1.77%) |
Sep 21, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 14.10 | 14.40 | 14.10 | 14.10 | 98,008 | +0.25(+1.81%) |
Sep 19, 2005 | 13.85 | 14.10 | 13.85 | 13.85 | 24,460 | -0.25(-1.77%) |
Sep 16, 2005 | 14.10 | 14.20 | 14.05 | 14.10 | 150,863 | -0.40(-2.76%) |
Sep 15, 2005 | 14.50 | 14.50 | 14.35 | 14.50 | 24,362 | +0.40(+2.84%) |
Sep 14, 2005 | 14.10 | 14.20 | 14.00 | 14.10 | 252,338 | +0.00(+0.00%) |
Sep 13, 2005 | 14.10 | 14.10 | 13.90 | 14.10 | 20,355 | +0.10(+0.71%) |
Sep 12, 2005 | 14.00 | 14.00 | 13.80 | 14.00 | 21,395 | +0.25(+1.82%) |
Sep 09, 2005 | 13.75 | 13.90 | 13.65 | 13.75 | 28,264 | +0.10(+0.73%) |
Sep 08, 2005 | 13.65 | 13.80 | 13.55 | 13.65 | 63,263 | +0.15(+1.11%) |
Sep 07, 2005 | 13.50 | 13.65 | 13.45 | 13.50 | 189,784 | +0.25(+1.89%) |
Sep 06, 2005 | 13.25 | 13.50 | 13.15 | 13.25 | 25,682 | -0.30(-2.21%) |
Sep 02, 2005 | 13.55 | 13.70 | 13.40 | 13.55 | 24,047 | +0.20(+1.50%) |
Sep 01, 2005 | 13.35 | 13.55 | 13.25 | 13.35 | 39,491 | +0.20(+1.52%) |
Aug 31, 2005 | 13.15 | 13.15 | 12.90 | 13.15 | 20,694 | +0.00(+0.00%) |
Aug 30, 2005 | 13.15 | 13.20 | 12.95 | 13.15 | 32,086 | +0.00(+0.00%) |
Aug 29, 2005 | 13.15 | 13.15 | 13.00 | 13.15 | 19,696 | -0.15(-1.13%) |
Aug 26, 2005 | 13.30 | 13.40 | 13.15 | 13.30 | 174,966 | +0.10(+0.76%) |
Aug 25, 2005 | 13.20 | 13.35 | 13.15 | 13.20 | 26,471 | +0.25(+1.93%) |
Aug 24, 2005 | 12.95 | 13.10 | 12.90 | 12.95 | 255,976 | -0.05(-0.38%) |
Aug 23, 2005 | 13.00 | 13.20 | 12.95 | 13.00 | 32,824 | -0.20(-1.52%) |
Aug 22, 2005 | 13.20 | 13.30 | 13.05 | 13.20 | 22,017 | +0.10(+0.76%) |
Aug 19, 2005 | 13.10 | 13.20 | 13.00 | 13.10 | 188,594 | +0.20(+1.55%) |
Aug 18, 2005 | 12.90 | 12.95 | 12.70 | 12.90 | 19,465 | +0.10(+0.78%) |
Aug 17, 2005 | 12.80 | 12.90 | 12.65 | 12.80 | 258,875 | -0.10(-0.78%) |
Aug 16, 2005 | 12.90 | 13.10 | 12.20 | 12.90 | 62,788 | -0.35(-2.64%) |
Aug 15, 2005 | 13.25 | 13.35 | 13.00 | 13.25 | 27,219 | +0.10(+0.76%) |
Aug 12, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 13.15 | 13.35 | 13.10 | 13.15 | 967,035 | -0.10(-0.75%) |
Aug 09, 2005 | 13.25 | 13.30 | 13.05 | 13.25 | 1,868,068 | +0.00(+0.00%) |
Aug 08, 2005 | 13.25 | 13.30 | 13.05 | 13.25 | 1,868,068 | +0.05(+0.38%) |
Aug 05, 2005 | 13.20 | 13.40 | 13.20 | 13.20 | 44,232 | -0.10(-0.75%) |
Aug 04, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 204,579 | +0.00(+0.00%) |
Aug 03, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 204,579 | +0.25(+1.92%) |
Aug 02, 2005 | 13.05 | 13.15 | 13.05 | 13.05 | 163,424 | +0.00(+0.00%) |
Aug 01, 2005 | 13.05 | 13.15 | 13.05 | 13.05 | 163,424 | -0.25(-1.88%) |
Jul 29, 2005 | 13.30 | 13.30 | 13.05 | 13.30 | 114,915 | -0.25(-1.85%) |
Jul 28, 2005 | 13.55 | 13.55 | 13.30 | 13.55 | 43,720 | +0.15(+1.12%) |
Jul 27, 2005 | 13.40 | 13.45 | 13.30 | 13.40 | 180,485 | +0.00(+0.00%) |
Jul 26, 2005 | 13.40 | 13.45 | 13.30 | 13.40 | 180,485 | -0.20(-1.47%) |
Jul 25, 2005 | 13.60 | 13.80 | 13.55 | 13.60 | 131,363 | +0.00(+0.00%) |
Jul 22, 2005 | 13.60 | 13.80 | 13.55 | 13.60 | 131,363 | -0.05(-0.37%) |
Jul 21, 2005 | 13.65 | 13.70 | 13.35 | 13.65 | 161,692 | +0.00(+0.00%) |
Jul 20, 2005 | 13.65 | 13.70 | 13.35 | 13.65 | 161,692 | +0.15(+1.11%) |
Jul 19, 2005 | 13.50 | 13.50 | 13.20 | 13.50 | 129,074 | +0.00(+0.00%) |
Jul 18, 2005 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 13.50 | 13.50 | 13.30 | 13.50 | 200,184 | +0.10(+0.75%) |
Jul 14, 2005 | 13.40 | 13.40 | 13.25 | 13.40 | 228,765 | +0.00(+0.00%) |
Jul 13, 2005 | 13.40 | 13.40 | 13.25 | 13.40 | 228,765 | +0.00(+0.00%) |
Jul 12, 2005 | 13.40 | 13.50 | 13.25 | 13.40 | 22,524 | +0.10(+0.75%) |
Jul 11, 2005 | 13.30 | 13.40 | 13.10 | 13.30 | 225,783 | +0.00(+0.00%) |
Jul 08, 2005 | 13.30 | 13.40 | 13.10 | 13.30 | 225,783 | +0.10(+0.76%) |
Jul 07, 2005 | 13.20 | 13.20 | 12.95 | 13.20 | 55,301 | +0.10(+0.76%) |
Jul 06, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 13.10 | 13.10 | 12.85 | 13.10 | 278,136 | +0.00(+0.00%) |
Jun 29, 2005 | 13.10 | 13.10 | 12.85 | 13.10 | 278,136 | +0.25(+1.95%) |
Jun 28, 2005 | 12.85 | 13.00 | 12.85 | 12.85 | 97,779 | +0.00(+0.00%) |
Jun 27, 2005 | 12.85 | 13.00 | 12.85 | 12.85 | 97,779 | -0.05(-0.39%) |
Jun 24, 2005 | 12.90 | 13.15 | 12.85 | 12.90 | 142,748 | -0.10(-0.77%) |
Jun 23, 2005 | 13.00 | 13.10 | 12.85 | 13.00 | 179,702 | +0.00(+0.00%) |
Jun 22, 2005 | 13.00 | 13.10 | 12.85 | 13.00 | 179,702 | +0.20(+1.56%) |
Jun 21, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 155,303 | +0.00(+0.00%) |
Jun 20, 2005 | 12.80 | 13.10 | 12.80 | 12.80 | 155,303 | -0.30(-2.29%) |
Jun 17, 2005 | 13.10 | 13.15 | 12.95 | 13.10 | 106,468 | +0.05(+0.38%) |
Jun 16, 2005 | 13.05 | 13.05 | 12.90 | 13.05 | 58,445 | +0.06(+0.46%) |
Jun 15, 2005 | 12.99 | 13.05 | 12.85 | 12.99 | 186,602 | +0.00(+0.00%) |
Jun 14, 2005 | 12.99 | 13.05 | 12.85 | 12.99 | 186,602 | +0.09(+0.70%) |
Jun 13, 2005 | 12.90 | 13.00 | 12.75 | 12.90 | 156,620 | +0.00(+0.00%) |
Jun 10, 2005 | 12.90 | 13.13 | 12.90 | 12.90 | 120,841 | -0.45(-3.37%) |
Jun 09, 2005 | 13.35 | 13.35 | 13.15 | 13.35 | 181,973 | +0.00(+0.00%) |
Jun 08, 2005 | 13.35 | 13.35 | 13.15 | 13.35 | 181,973 | -0.18(-1.33%) |
Jun 07, 2005 | 13.53 | 13.55 | 13.35 | 13.53 | 64,857 | +0.23(+1.73%) |
Jun 06, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 147,752 | +0.00(+0.00%) |
Jun 03, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 147,752 | +0.00(+0.00%) |
Jun 02, 2005 | 13.30 | 13.45 | 13.22 | 13.30 | 176,042 | +0.00(+0.00%) |
Jun 01, 2005 | 13.30 | 13.45 | 13.22 | 13.30 | 176,042 | -0.20(-1.48%) |
May 31, 2005 | 13.50 | 13.60 | 13.45 | 13.50 | 89,981 | +0.00(+0.00%) |
May 27, 2005 | 13.50 | 13.60 | 13.45 | 13.50 | 89,981 | -0.20(-1.46%) |
May 26, 2005 | 13.70 | 13.85 | 13.55 | 13.70 | 76,751 | +0.00(+0.00%) |
May 25, 2005 | 13.70 | 13.85 | 13.55 | 13.70 | 76,751 | -0.10(-0.72%) |
May 24, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.15(+1.10%) |
May 23, 2005 | 13.65 | 13.80 | 13.65 | 13.65 | 106,429 | +0.00(+0.00%) |
May 20, 2005 | 13.65 | 13.80 | 13.65 | 13.65 | 106,429 | +0.00(+0.00%) |
May 19, 2005 | 13.65 | 13.65 | 13.40 | 13.65 | 177,938 | +0.25(+1.87%) |
May 17, 2005 | 13.40 | 13.50 | 13.20 | 13.40 | 31,912 | -0.40(-2.90%) |
May 16, 2005 | 13.80 | 14.00 | 13.65 | 13.80 | 49,896 | +0.00(+0.00%) |
May 13, 2005 | 13.80 | 14.00 | 13.65 | 13.80 | 49,896 | -0.55(-3.83%) |
May 12, 2005 | 14.35 | 14.40 | 14.20 | 14.35 | 139,509 | +0.00(+0.00%) |
May 11, 2005 | 14.35 | 14.40 | 14.20 | 14.35 | 139,509 | +0.00(+0.00%) |
May 10, 2005 | 14.35 | 14.45 | 14.25 | 14.35 | 48,745 | +0.00(+0.00%) |
May 09, 2005 | 14.35 | 14.45 | 14.15 | 14.35 | 104,661 | +0.00(+0.00%) |
May 06, 2005 | 14.35 | 14.45 | 14.15 | 14.35 | 104,661 | +0.05(+0.35%) |
May 05, 2005 | 14.30 | 14.38 | 14.25 | 14.30 | 48,198 | +0.00(+0.00%) |
May 04, 2005 | 14.30 | 14.30 | 14.15 | 14.30 | 28,730 | +0.05(+0.35%) |
May 03, 2005 | 14.25 | 14.25 | 14.05 | 14.25 | 107,438 | +0.00(+0.00%) |
May 02, 2005 | 14.25 | 14.25 | 14.05 | 14.25 | 107,438 | +0.30(+2.15%) |
Apr 29, 2005 | 13.95 | 14.15 | 13.87 | 13.95 | 46,870 | -0.25(-1.76%) |
Apr 28, 2005 | 14.20 | 14.35 | 14.00 | 14.20 | 165,613 | -0.02(-0.14%) |
Apr 27, 2005 | 14.22 | 14.25 | 14.10 | 14.22 | 201,400 | +0.00(+0.00%) |
Apr 26, 2005 | 14.22 | 14.25 | 14.10 | 14.22 | 201,400 | +0.52(+3.80%) |
Apr 25, 2005 | 13.70 | 14.00 | 13.70 | 13.70 | 165,665 | +0.00(+0.00%) |
Apr 22, 2005 | 13.70 | 14.00 | 13.70 | 13.70 | 165,665 | +0.05(+0.37%) |
Apr 21, 2005 | 13.65 | 13.85 | 13.50 | 13.65 | 172,137 | +0.00(+0.00%) |
Apr 20, 2005 | 13.65 | 13.85 | 13.50 | 13.65 | 172,137 | -0.05(-0.36%) |
Apr 19, 2005 | 13.70 | 13.75 | 13.45 | 13.70 | 110,027 | -0.15(-1.08%) |
Apr 18, 2005 | 13.85 | 13.95 | 13.70 | 13.85 | 154,432 | +0.00(+0.00%) |
Apr 15, 2005 | 13.85 | 13.95 | 13.70 | 13.85 | 154,432 | -0.45(-3.15%) |
Apr 14, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 108,328 | +0.00(+0.00%) |
Apr 13, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 108,328 | +0.00(+0.00%) |
Apr 12, 2005 | 14.30 | 14.40 | 14.20 | 14.30 | 75,263 | +0.10(+0.70%) |
Apr 11, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 164,868 | +0.00(+0.00%) |
Apr 08, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 164,868 | -0.05(-0.35%) |
Apr 07, 2005 | 14.25 | 14.30 | 14.05 | 14.25 | 238,266 | +0.00(+0.00%) |
Apr 06, 2005 | 14.25 | 14.30 | 14.05 | 14.25 | 238,266 | +0.85(+6.34%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.25 | 13.40 | 106,917 | -0.10(-0.74%) |
Apr 04, 2005 | 13.50 | 13.85 | 13.45 | 13.50 | 159,138 | -0.28(-2.03%) |
Apr 01, 2005 | 13.78 | 13.85 | 13.70 | 13.78 | 268,600 | +0.00(+0.00%) |
Mar 31, 2005 | 13.78 | 13.85 | 13.70 | 13.78 | 268,600 | +0.53(+4.00%) |
Mar 30, 2005 | 13.25 | 13.36 | 13.15 | 13.25 | 512,139 | +0.00(+0.00%) |
Mar 29, 2005 | 13.25 | 13.36 | 13.15 | 13.25 | 512,139 | -0.05(-0.38%) |
Mar 28, 2005 | 13.30 | 13.35 | 13.20 | 13.30 | 71,566 | -0.05(-0.37%) |
Mar 24, 2005 | 13.35 | 13.40 | 13.10 | 13.35 | 208,562 | +0.00(+0.00%) |
Mar 23, 2005 | 13.35 | 13.40 | 13.10 | 13.35 | 208,562 | -0.40(-2.91%) |
Mar 22, 2005 | 13.75 | 13.80 | 13.65 | 13.75 | 86,501 | +0.00(+0.00%) |
Mar 21, 2005 | 13.75 | 13.85 | 13.75 | 13.75 | 146,217 | +0.00(+0.00%) |
Mar 18, 2005 | 13.75 | 13.85 | 13.75 | 13.75 | 146,217 | -0.10(-0.72%) |
Mar 17, 2005 | 13.85 | 14.00 | 13.80 | 13.85 | 226,283 | +0.00(+0.00%) |
Mar 16, 2005 | 13.85 | 14.00 | 13.80 | 13.85 | 226,283 | +0.05(+0.36%) |
Mar 15, 2005 | 13.80 | 13.85 | 13.50 | 13.80 | 91,111 | -0.35(-2.47%) |
Mar 14, 2005 | 14.15 | 14.15 | 13.85 | 14.15 | 121,883 | +0.00(+0.00%) |
Mar 11, 2005 | 14.15 | 14.15 | 13.85 | 14.15 | 121,883 | -0.05(-0.35%) |
Mar 10, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 207,886 | +0.00(+0.00%) |
Mar 09, 2005 | 14.20 | 14.30 | 14.05 | 14.20 | 207,886 | +0.00(+0.00%) |
Mar 08, 2005 | 14.20 | 14.20 | 13.95 | 14.20 | 50,790 | -0.20(-1.39%) |
Mar 07, 2005 | 14.40 | 14.40 | 14.05 | 14.40 | 207,200 | +0.00(+0.00%) |
Mar 04, 2005 | 14.40 | 14.40 | 14.05 | 14.40 | 207,200 | +0.25(+1.77%) |
Mar 03, 2005 | 14.15 | 14.15 | 13.90 | 14.15 | 234,940 | +0.00(+0.00%) |
Mar 02, 2005 | 14.15 | 14.15 | 13.90 | 14.15 | 234,940 | +0.25(+1.80%) |
Mar 01, 2005 | 13.90 | 14.10 | 13.90 | 13.90 | 235,833 | +0.00(+0.00%) |
Feb 28, 2005 | 13.90 | 14.10 | 13.90 | 13.90 | 235,833 | -0.20(-1.42%) |
Feb 25, 2005 | 14.10 | 14.10 | 14.02 | 14.10 | 214,022 | +0.00(+0.00%) |
Feb 24, 2005 | 14.10 | 14.10 | 13.85 | 14.10 | 135,533 | +0.00(+0.00%) |
Feb 23, 2005 | 14.10 | 14.10 | 13.85 | 14.10 | 135,533 | -0.20(-1.40%) |
Feb 22, 2005 | 14.30 | 14.40 | 14.25 | 14.30 | 443,207 | +0.00(+0.00%) |
Feb 18, 2005 | 14.30 | 14.40 | 14.25 | 14.30 | 443,207 | +0.05(+0.35%) |
Feb 17, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 329,426 | +0.00(+0.00%) |
Feb 16, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 329,426 | -0.05(-0.35%) |
Feb 15, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 103,541 | +0.00(+0.00%) |
Feb 14, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 103,541 | +0.00(+0.00%) |
Feb 11, 2005 | 14.30 | 14.30 | 14.00 | 14.30 | 65,407 | +0.25(+1.78%) |
Feb 10, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 272,405 | +0.00(+0.00%) |
Feb 09, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 272,405 | +0.00(+0.00%) |
Feb 08, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 240,961 | +0.00(+0.00%) |
Feb 07, 2005 | 14.05 | 14.10 | 14.00 | 14.05 | 240,961 | +0.30(+2.18%) |
Feb 04, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 306,157 | +0.00(+0.00%) |
Feb 03, 2005 | 13.75 | 13.90 | 13.70 | 13.75 | 306,157 | -0.30(-2.14%) |
Feb 02, 2005 | 14.05 | 14.20 | 14.05 | 14.05 | 231,382 | -0.20(-1.40%) |
Feb 01, 2005 | 14.25 | 14.35 | 14.10 | 14.25 | 173,353 | +0.00(+0.00%) |
Jan 31, 2005 | 14.25 | 14.35 | 14.10 | 14.25 | 173,353 | +0.20(+1.42%) |
Jan 28, 2005 | 14.05 | 14.10 | 13.85 | 14.05 | 95,444 | +0.10(+0.72%) |
Jan 27, 2005 | 13.95 | 13.95 | 13.70 | 13.95 | 48,957 | -0.50(-3.46%) |
Jan 26, 2005 | 14.45 | 14.60 | 14.30 | 14.45 | 68,735 | +0.00(+0.00%) |
Jan 25, 2005 | 14.45 | 14.45 | 14.30 | 14.45 | 96,859 | +0.00(+0.00%) |
Jan 24, 2005 | 14.45 | 14.50 | 14.30 | 14.45 | 115,825 | -0.15(-1.03%) |
Jan 21, 2005 | 14.60 | 14.70 | 14.45 | 14.60 | 127,281 | +0.00(+0.00%) |
Jan 20, 2005 | 14.60 | 14.70 | 14.45 | 14.60 | 127,281 | -0.15(-1.02%) |
Jan 19, 2005 | 14.75 | 15.00 | 14.75 | 14.75 | 77,616 | -0.25(-1.67%) |
Jan 18, 2005 | 15.00 | 15.00 | 14.84 | 15.00 | 97,051 | +0.00(+0.00%) |
Jan 14, 2005 | 15.00 | 15.00 | 14.84 | 15.00 | 97,051 | -0.05(-0.33%) |
Jan 13, 2005 | 15.05 | 15.05 | 14.85 | 15.05 | 259,390 | +0.00(+0.00%) |
Jan 12, 2005 | 15.05 | 15.05 | 14.85 | 15.05 | 259,390 | +0.15(+1.01%) |
Jan 11, 2005 | 14.90 | 15.00 | 14.83 | 14.90 | 84,920 | -0.20(-1.32%) |
Jan 10, 2005 | 15.10 | 15.20 | 15.00 | 15.10 | 112,221 | +0.00(+0.00%) |
Jan 07, 2005 | 15.10 | 15.20 | 15.00 | 15.10 | 112,221 | -0.60(-3.82%) |
Jan 06, 2005 | 15.70 | 15.70 | 15.50 | 15.70 | 100,997 | +0.25(+1.62%) |
Jan 05, 2005 | 15.45 | 15.70 | 14.36 | 15.45 | 193,845 | +0.00(+0.00%) |
Jan 04, 2005 | 15.45 | 15.70 | 14.36 | 15.45 | 193,845 | -0.25(-1.59%) |
Jan 03, 2005 | 15.70 | 15.85 | 15.70 | 15.70 | 142,302 | +0.35(+2.28%) |
Dec 31, 2004 | 15.35 | 15.75 | 15.35 | 15.35 | 90,784 | +0.00(+0.00%) |
Dec 30, 2004 | 15.35 | 15.75 | 15.35 | 15.35 | 90,784 | -0.15(-0.97%) |
Dec 29, 2004 | 15.50 | 15.50 | 15.17 | 15.50 | 353,356 | +0.00(+0.00%) |
Dec 28, 2004 | 15.50 | 15.50 | 15.17 | 15.50 | 353,356 | -0.05(-0.32%) |
Dec 27, 2004 | 15.55 | 15.60 | 15.25 | 15.55 | 51,157 | +0.20(+1.30%) |
Dec 23, 2004 | 15.35 | 15.55 | 15.25 | 15.35 | 114,847 | +0.00(+0.00%) |
Dec 22, 2004 | 15.35 | 15.55 | 15.25 | 15.35 | 114,847 | -0.20(-1.29%) |
Dec 21, 2004 | 15.55 | 15.55 | 15.25 | 15.55 | 109,152 | +0.15(+0.97%) |
Dec 20, 2004 | 15.40 | 15.45 | 15.24 | 15.40 | 369,033 | +0.00(+0.00%) |
Dec 17, 2004 | 15.40 | 15.45 | 15.24 | 15.40 | 369,033 | +0.25(+1.65%) |
Dec 16, 2004 | 15.15 | 15.40 | 15.10 | 15.15 | 113,482 | +0.55(+3.77%) |
Dec 15, 2004 | 14.60 | 14.70 | 14.55 | 14.60 | 693,519 | +0.05(+0.34%) |
Dec 14, 2004 | 14.55 | 14.55 | 14.32 | 14.55 | 772,239 | +0.00(+0.00%) |
Dec 13, 2004 | 14.55 | 14.55 | 14.32 | 14.55 | 772,239 | -0.05(-0.34%) |
Dec 10, 2004 | 14.60 | 14.75 | 14.55 | 14.60 | 69,419 | -0.40(-2.67%) |
Dec 09, 2004 | 15.00 | 15.05 | 14.70 | 15.00 | 74,745 | +0.00(+0.00%) |
Dec 08, 2004 | 15.00 | 15.05 | 14.70 | 15.00 | 74,745 | +0.15(+1.01%) |
Dec 07, 2004 | 14.85 | 15.00 | 14.80 | 14.85 | 72,817 | -0.25(-1.66%) |
Dec 06, 2004 | 15.10 | 15.15 | 14.90 | 15.10 | 76,736 | +0.20(+1.34%) |
Dec 03, 2004 | 14.90 | 15.10 | 14.90 | 14.90 | 143,554 | +0.00(+0.00%) |
Dec 02, 2004 | 14.90 | 15.10 | 14.90 | 14.90 | 143,554 | -0.05(-0.33%) |
Dec 01, 2004 | 14.95 | 15.28 | 14.95 | 14.95 | 44,872 | +0.00(+0.00%) |
Nov 30, 2004 | 14.95 | 15.28 | 14.95 | 14.95 | 44,872 | -0.40(-2.61%) |
Nov 29, 2004 | 15.35 | 15.40 | 15.20 | 15.35 | 36,822 | +0.40(+2.68%) |
Nov 26, 2004 | 14.95 | 14.95 | 14.85 | 14.95 | 49,408 | +0.00(+0.00%) |
Nov 24, 2004 | 14.95 | 14.95 | 14.85 | 14.95 | 49,408 | +0.25(+1.70%) |
Nov 23, 2004 | 14.70 | 14.70 | 14.55 | 14.70 | 24,049 | -0.20(-1.34%) |
Nov 22, 2004 | 14.90 | 15.30 | 14.80 | 14.90 | 199,204 | +0.00(+0.00%) |
Nov 19, 2004 | 14.90 | 15.30 | 14.80 | 14.90 | 199,204 | +0.10(+0.68%) |
Nov 18, 2004 | 14.80 | 14.80 | 14.65 | 14.80 | 118,077 | -0.40(-2.63%) |
Nov 17, 2004 | 15.20 | 15.20 | 14.95 | 15.20 | 42,428 | +0.35(+2.36%) |
Nov 16, 2004 | 14.85 | 15.00 | 14.70 | 14.85 | 35,137 | -0.20(-1.33%) |
Nov 15, 2004 | 15.05 | 15.05 | 14.75 | 15.05 | 28,171 | +0.55(+3.79%) |
Nov 12, 2004 | 14.50 | 14.50 | 14.25 | 14.50 | 77,786 | +0.00(+0.00%) |
Nov 11, 2004 | 14.50 | 14.50 | 14.25 | 14.50 | 77,786 | +0.03(+0.21%) |
Nov 10, 2004 | 14.47 | 14.60 | 14.35 | 14.47 | 46,317 | -0.23(-1.56%) |
Nov 09, 2004 | 14.70 | 14.70 | 14.51 | 14.70 | 66,640 | -0.20(-1.34%) |
Nov 08, 2004 | 14.90 | 15.00 | 14.65 | 14.90 | 71,738 | +0.00(+0.00%) |
Nov 05, 2004 | 14.90 | 15.00 | 14.65 | 14.90 | 71,738 | +0.15(+1.02%) |
Nov 04, 2004 | 14.75 | 14.85 | 14.60 | 14.75 | 57,912 | +0.10(+0.68%) |
Nov 03, 2004 | 14.65 | 14.75 | 14.50 | 14.65 | 30,319 | +0.15(+1.03%) |
Nov 02, 2004 | 14.50 | 14.50 | 14.20 | 14.50 | 22,709 | +0.25(+1.75%) |
Nov 01, 2004 | 14.25 | 14.25 | 14.00 | 14.25 | 41,682 | -0.05(-0.35%) |
Oct 29, 2004 | 14.30 | 14.50 | 14.25 | 14.30 | 44,824 | +0.00(+0.00%) |
Oct 28, 2004 | 14.30 | 14.50 | 14.25 | 14.30 | 44,824 | -0.40(-2.72%) |
Oct 27, 2004 | 14.70 | 14.70 | 14.50 | 14.70 | 40,171 | +0.00(+0.00%) |
Oct 26, 2004 | 14.70 | 14.70 | 14.50 | 14.70 | 40,171 | +0.05(+0.34%) |
Oct 25, 2004 | 14.65 | 14.70 | 14.50 | 14.65 | 68,885 | +0.00(+0.00%) |
Oct 22, 2004 | 14.65 | 14.70 | 14.50 | 14.65 | 68,885 | +0.10(+0.69%) |
Oct 21, 2004 | 14.55 | 14.60 | 14.45 | 14.55 | 83,198 | +0.00(+0.00%) |
Oct 20, 2004 | 14.55 | 14.60 | 14.38 | 14.55 | 166,940 | +0.00(+0.00%) |
Oct 19, 2004 | 14.55 | 14.60 | 14.38 | 14.55 | 166,940 | +0.15(+1.04%) |
Oct 18, 2004 | 14.40 | 14.40 | 14.15 | 14.40 | 164,410 | +0.10(+0.70%) |
Oct 15, 2004 | 14.30 | 14.45 | 14.25 | 14.30 | 43,554 | +0.05(+0.35%) |
Oct 14, 2004 | 14.25 | 14.40 | 14.20 | 14.25 | 36,221 | -0.17(-1.18%) |
Oct 13, 2004 | 14.42 | 14.66 | 14.30 | 14.42 | 78,198 | +0.00(+0.00%) |
Oct 12, 2004 | 14.42 | 14.66 | 14.30 | 14.42 | 78,198 | -0.23(-1.57%) |
Oct 11, 2004 | 14.65 | 14.70 | 14.53 | 14.65 | 54,593 | +0.20(+1.38%) |
Oct 08, 2004 | 14.45 | 14.55 | 14.25 | 14.45 | 37,146 | -0.30(-2.03%) |
Oct 07, 2004 | 14.75 | 14.75 | 14.55 | 14.75 | 64,022 | -0.30(-1.99%) |
Oct 06, 2004 | 15.05 | 15.05 | 14.90 | 15.05 | 70,838 | +0.00(+0.00%) |
Oct 05, 2004 | 15.05 | 15.05 | 14.90 | 15.05 | 70,838 | -0.15(-0.99%) |
Oct 04, 2004 | 15.20 | 15.20 | 15.00 | 15.20 | 37,319 | -0.25(-1.62%) |