Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.41 | 12.57 | 12.05 | 12.26 | 761,548 | -0.09(-0.75%) |
Oct 28, 2005 | 12.14 | 12.45 | 12.11 | 12.35 | 513,841 | +0.11(+0.88%) |
Oct 27, 2005 | 12.62 | 12.85 | 12.18 | 12.24 | 909,660 | -0.18(-1.43%) |
Oct 26, 2005 | 12.88 | 13.11 | 12.38 | 12.42 | 802,540 | -0.30(-2.36%) |
Oct 25, 2005 | 12.61 | 13.15 | 12.55 | 12.72 | 1,039,837 | +0.36(+2.93%) |
Oct 24, 2005 | 12.22 | 12.50 | 12.17 | 12.36 | 637,212 | +0.13(+1.07%) |
Oct 21, 2005 | 12.07 | 12.34 | 11.76 | 12.23 | 872,261 | +0.33(+2.79%) |
Oct 20, 2005 | 12.34 | 12.46 | 11.73 | 11.90 | 1,359,285 | -0.42(-3.38%) |
Oct 19, 2005 | 12.30 | 12.49 | 12.02 | 12.31 | 1,225,606 | -0.28(-2.24%) |
Oct 18, 2005 | 13.03 | 13.03 | 12.56 | 12.59 | 757,020 | -0.41(-3.17%) |
Oct 17, 2005 | 13.11 | 13.23 | 12.92 | 13.01 | 644,735 | +0.12(+0.90%) |
Oct 14, 2005 | 12.65 | 12.99 | 12.44 | 12.89 | 955,375 | +0.21(+1.64%) |
Oct 13, 2005 | 12.98 | 13.07 | 12.42 | 12.68 | 1,516,404 | -0.42(-3.18%) |
Oct 12, 2005 | 13.55 | 13.87 | 13.04 | 13.10 | 1,520,882 | -0.53(-3.90%) |
Oct 11, 2005 | 13.83 | 14.25 | 13.55 | 13.63 | 1,463,991 | -0.08(-0.56%) |
Oct 10, 2005 | 13.85 | 14.10 | 13.54 | 13.71 | 1,024,937 | -0.15(-1.11%) |
Oct 07, 2005 | 13.27 | 13.93 | 13.27 | 13.86 | 1,536,547 | +0.62(+4.72%) |
Oct 06, 2005 | 13.09 | 13.58 | 13.00 | 13.24 | 1,217,995 | +0.31(+2.39%) |
Oct 05, 2005 | 13.45 | 13.47 | 12.89 | 12.93 | 926,630 | -0.37(-2.78%) |
Oct 04, 2005 | 13.78 | 13.85 | 13.30 | 13.30 | 664,210 | -0.41(-2.98%) |
Oct 03, 2005 | 13.57 | 13.89 | 13.32 | 13.71 | 860,118 | +0.08(+0.62%) |
Sep 30, 2005 | 14.09 | 14.12 | 13.62 | 13.62 | 869,842 | -0.39(-2.75%) |
Sep 29, 2005 | 13.89 | 14.19 | 13.73 | 14.01 | 1,427,133 | +0.31(+2.25%) |
Sep 28, 2005 | 13.53 | 13.89 | 13.46 | 13.70 | 907,052 | +0.13(+0.97%) |
Sep 27, 2005 | 13.74 | 13.78 | 13.44 | 13.57 | 1,002,694 | -0.32(-2.28%) |
Sep 26, 2005 | 12.85 | 13.89 | 12.85 | 13.89 | 2,338,201 | +0.82(+6.26%) |
Sep 23, 2005 | 13.07 | 13.15 | 12.83 | 13.07 | 775,280 | -0.14(-1.05%) |
Sep 22, 2005 | 13.21 | 13.44 | 13.11 | 13.21 | 1,360,979 | -0.25(-1.84%) |
Sep 21, 2005 | 13.11 | 13.49 | 13.08 | 13.45 | 971,053 | +0.38(+2.89%) |
Sep 20, 2005 | 13.36 | 13.54 | 12.98 | 13.08 | 1,063,587 | -0.31(-2.31%) |
Sep 19, 2005 | 13.92 | 14.08 | 13.25 | 13.38 | 1,985,670 | -0.34(-2.47%) |
Sep 16, 2005 | 13.39 | 13.72 | 13.27 | 13.72 | 1,622,528 | +0.50(+3.79%) |
Sep 15, 2005 | 13.19 | 13.31 | 12.90 | 13.22 | 1,082,990 | +0.19(+1.42%) |
Sep 14, 2005 | 12.76 | 13.09 | 12.74 | 13.04 | 782,542 | +0.34(+2.67%) |
Sep 13, 2005 | 12.98 | 12.98 | 12.56 | 12.70 | 576,668 | -0.27(-2.08%) |
Sep 12, 2005 | 12.74 | 12.99 | 12.60 | 12.97 | 512,500 | +0.17(+1.33%) |
Sep 09, 2005 | 12.74 | 12.94 | 12.63 | 12.80 | 773,532 | +0.10(+0.79%) |
Sep 08, 2005 | 12.42 | 12.87 | 12.39 | 12.70 | 656,089 | +0.36(+2.94%) |
Sep 07, 2005 | 12.54 | 12.61 | 12.31 | 12.34 | 391,999 | -0.13(-1.05%) |
Sep 06, 2005 | 12.64 | 12.64 | 12.34 | 12.47 | 379,367 | +0.04(+0.31%) |
Sep 02, 2005 | 12.69 | 12.69 | 12.41 | 12.43 | 477,949 | -0.20(-1.59%) |
Sep 01, 2005 | 12.20 | 12.72 | 12.19 | 12.63 | 1,074,151 | +0.59(+4.87%) |
Aug 31, 2005 | 11.73 | 12.11 | 11.73 | 12.04 | 810,643 | +0.32(+2.70%) |
Aug 30, 2005 | 11.60 | 11.93 | 11.40 | 11.73 | 868,034 | -0.08(-0.72%) |
Aug 29, 2005 | 11.90 | 12.10 | 11.80 | 11.81 | 701,040 | -0.05(-0.39%) |
Aug 26, 2005 | 11.82 | 12.07 | 11.71 | 11.86 | 787,985 | +0.13(+1.12%) |
Aug 25, 2005 | 11.92 | 11.98 | 11.66 | 11.73 | 1,257,097 | -0.19(-1.55%) |
Aug 24, 2005 | 12.19 | 12.41 | 11.70 | 11.91 | 1,421,714 | -0.21(-1.72%) |
Aug 23, 2005 | 12.15 | 12.37 | 12.09 | 12.12 | 748,460 | -0.12(-1.01%) |
Aug 22, 2005 | 12.39 | 12.51 | 12.20 | 12.24 | 783,220 | -0.11(-0.87%) |
Aug 19, 2005 | 12.08 | 12.41 | 12.07 | 12.35 | 710,373 | +0.15(+1.27%) |
Aug 18, 2005 | 12.24 | 12.50 | 12.13 | 12.20 | 722,811 | -0.10(-0.82%) |
Aug 17, 2005 | 12.54 | 12.54 | 12.24 | 12.30 | 1,320,973 | -0.32(-2.57%) |
Aug 16, 2005 | 12.68 | 12.95 | 12.55 | 12.62 | 911,453 | -0.02(-0.18%) |
Aug 15, 2005 | 12.74 | 12.77 | 12.41 | 12.64 | 930,482 | -0.21(-1.62%) |
Aug 12, 2005 | 12.96 | 12.98 | 12.58 | 12.85 | 780,150 | -0.05(-0.42%) |
Aug 11, 2005 | 12.71 | 12.95 | 12.57 | 12.91 | 1,043,363 | +0.36(+2.89%) |
Aug 10, 2005 | 12.42 | 12.64 | 12.38 | 12.54 | 918,090 | +0.19(+1.56%) |
Aug 09, 2005 | 12.14 | 12.39 | 12.03 | 12.35 | 655,297 | +0.21(+1.72%) |
Aug 08, 2005 | 12.22 | 12.41 | 12.07 | 12.14 | 1,166,082 | -0.15(-1.25%) |
Aug 05, 2005 | 12.47 | 12.61 | 12.22 | 12.30 | 1,052,063 | -0.37(-2.92%) |
Aug 04, 2005 | 12.88 | 12.98 | 12.57 | 12.67 | 821,837 | -0.20(-1.56%) |
Aug 03, 2005 | 12.36 | 13.11 | 12.34 | 12.87 | 1,273,643 | +0.62(+5.04%) |
Aug 02, 2005 | 12.32 | 12.49 | 12.20 | 12.25 | 738,396 | -0.08(-0.69%) |
Aug 01, 2005 | 12.35 | 12.58 | 12.27 | 12.34 | 706,604 | +0.11(+0.88%) |
Jul 29, 2005 | 12.17 | 12.53 | 11.93 | 12.23 | 1,655,069 | +0.21(+1.73%) |
Jul 28, 2005 | 11.75 | 12.11 | 11.70 | 12.02 | 785,326 | +0.25(+2.10%) |
Jul 27, 2005 | 11.78 | 12.00 | 11.64 | 11.77 | 556,052 | +0.03(+0.26%) |
Jul 26, 2005 | 11.86 | 11.90 | 11.64 | 11.74 | 546,765 | -0.17(-1.42%) |
Jul 25, 2005 | 12.01 | 12.17 | 11.91 | 11.91 | 493,199 | -0.16(-1.34%) |
Jul 22, 2005 | 11.97 | 12.13 | 11.90 | 12.07 | 641,807 | +0.08(+0.71%) |
Jul 21, 2005 | 11.83 | 12.00 | 11.73 | 11.99 | 1,125,696 | +0.41(+3.53%) |
Jul 20, 2005 | 11.43 | 11.61 | 11.40 | 11.58 | 747,248 | +0.29(+2.60%) |
Jul 19, 2005 | 11.27 | 11.45 | 11.15 | 11.29 | 431,822 | +0.08(+0.69%) |
Jul 18, 2005 | 11.22 | 11.49 | 11.18 | 11.21 | 543,884 | -0.05(-0.48%) |
Jul 15, 2005 | 11.22 | 11.46 | 11.07 | 11.26 | 668,982 | +0.00(+0.00%) |
Jul 14, 2005 | 11.61 | 11.72 | 11.23 | 11.26 | 916,884 | -0.37(-3.18%) |
Jul 13, 2005 | 11.57 | 11.73 | 11.53 | 11.63 | 642,713 | -0.15(-1.31%) |
Jul 12, 2005 | 11.76 | 11.83 | 11.53 | 11.79 | 713,202 | +0.07(+0.59%) |
Jul 11, 2005 | 11.14 | 11.76 | 11.09 | 11.72 | 1,142,043 | +0.62(+5.63%) |
Jul 08, 2005 | 10.98 | 11.30 | 10.98 | 11.09 | 724,114 | +0.08(+0.70%) |
Jul 07, 2005 | 11.19 | 11.25 | 10.89 | 11.02 | 849,685 | -0.12(-1.04%) |
Jul 06, 2005 | 11.03 | 11.22 | 10.99 | 11.13 | 790,936 | +0.14(+1.26%) |
Jul 05, 2005 | 11.25 | 11.35 | 10.93 | 10.99 | 1,075,752 | -0.41(-3.59%) |
Jul 01, 2005 | 11.39 | 11.45 | 11.04 | 11.40 | 640,862 | -0.01(-0.07%) |
Jun 30, 2005 | 11.69 | 11.69 | 11.32 | 11.41 | 570,691 | -0.22(-1.92%) |
Jun 29, 2005 | 11.09 | 11.66 | 11.09 | 11.63 | 705,157 | +0.43(+3.86%) |
Jun 28, 2005 | 11.26 | 11.26 | 10.97 | 11.20 | 593,452 | +0.01(+0.07%) |
Jun 27, 2005 | 11.43 | 11.43 | 11.19 | 11.19 | 432,814 | -0.22(-1.96%) |
Jun 24, 2005 | 11.47 | 11.56 | 11.36 | 11.42 | 702,890 | -0.19(-1.60%) |
Jun 23, 2005 | 11.60 | 11.85 | 11.52 | 11.60 | 673,236 | +0.07(+0.60%) |
Jun 22, 2005 | 11.57 | 11.63 | 11.45 | 11.53 | 335,247 | -0.10(-0.86%) |
Jun 21, 2005 | 11.46 | 11.72 | 11.27 | 11.63 | 919,290 | +0.05(+0.40%) |
Jun 20, 2005 | 11.92 | 12.01 | 11.48 | 11.59 | 785,738 | -0.25(-2.09%) |
Jun 17, 2005 | 11.97 | 12.03 | 11.74 | 11.83 | 727,852 | -0.06(-0.52%) |
Jun 16, 2005 | 11.68 | 11.93 | 11.60 | 11.90 | 1,502,529 | +0.46(+4.05%) |
Jun 15, 2005 | 11.39 | 11.57 | 11.32 | 11.43 | 567,149 | +0.19(+1.65%) |
Jun 14, 2005 | 11.49 | 11.53 | 11.22 | 11.25 | 501,939 | -0.29(-2.47%) |
Jun 13, 2005 | 11.56 | 11.74 | 11.41 | 11.53 | 868,532 | -0.04(-0.33%) |
Jun 10, 2005 | 11.06 | 11.60 | 10.86 | 11.57 | 983,137 | +0.50(+4.53%) |
Jun 09, 2005 | 11.02 | 11.09 | 10.79 | 11.07 | 788,591 | -0.02(-0.14%) |
Jun 08, 2005 | 11.11 | 11.47 | 10.84 | 11.09 | 965,176 | -0.02(-0.21%) |
Jun 07, 2005 | 11.22 | 11.32 | 10.99 | 11.11 | 696,400 | -0.04(-0.35%) |
Jun 06, 2005 | 11.56 | 11.68 | 11.10 | 11.15 | 591,192 | -0.19(-1.63%) |
Jun 03, 2005 | 11.47 | 11.65 | 11.28 | 11.33 | 617,170 | +0.01(+0.07%) |
Jun 02, 2005 | 11.81 | 11.88 | 11.26 | 11.32 | 1,647,338 | -0.40(-3.42%) |
Jun 01, 2005 | 11.13 | 11.73 | 11.11 | 11.73 | 1,984,848 | +0.70(+6.37%) |
May 31, 2005 | 10.53 | 11.10 | 10.19 | 11.02 | 2,001,743 | +0.39(+3.70%) |
May 27, 2005 | 10.14 | 10.64 | 10.14 | 10.63 | 1,101,648 | +0.64(+6.41%) |
May 26, 2005 | 10.10 | 10.26 | 9.952 | 9.990 | 553,939 | -0.16(-1.60%) |
May 25, 2005 | 10.24 | 10.28 | 9.967 | 10.15 | 661,963 | -0.02(-0.23%) |
May 24, 2005 | 10.21 | 10.25 | 10.04 | 10.18 | 532,237 | +0.08(+0.76%) |
May 23, 2005 | 9.713 | 10.11 | 9.713 | 10.10 | 652,022 | +0.41(+4.22%) |
May 20, 2005 | 9.767 | 9.875 | 9.612 | 9.690 | 857,559 | -0.21(-2.10%) |
May 19, 2005 | 10.02 | 10.11 | 9.836 | 9.898 | 822,463 | -0.15(-1.46%) |
May 18, 2005 | 9.882 | 10.14 | 9.882 | 10.04 | 1,209,006 | +0.21(+2.12%) |
May 17, 2005 | 9.612 | 9.936 | 9.612 | 9.836 | 967,442 | +0.31(+3.24%) |
May 16, 2005 | 9.651 | 9.836 | 9.497 | 9.528 | 1,120,675 | -0.19(-1.98%) |
May 13, 2005 | 9.983 | 10.13 | 9.690 | 9.720 | 1,309,578 | -0.32(-3.23%) |
May 12, 2005 | 10.53 | 10.56 | 9.913 | 10.04 | 1,710,084 | -0.59(-5.52%) |
May 11, 2005 | 10.75 | 10.78 | 10.52 | 10.63 | 782,866 | -0.16(-1.50%) |
May 10, 2005 | 10.87 | 11.05 | 10.70 | 10.79 | 785,413 | -0.08(-0.78%) |
May 09, 2005 | 10.75 | 10.92 | 10.71 | 10.88 | 730,146 | +0.09(+0.86%) |
May 06, 2005 | 10.78 | 10.92 | 10.65 | 10.79 | 578,194 | -0.16(-1.48%) |
May 05, 2005 | 11.05 | 11.05 | 10.75 | 10.95 | 540,585 | -0.03(-0.28%) |
May 04, 2005 | 10.89 | 11.02 | 10.82 | 10.98 | 678,359 | +0.24(+2.23%) |
May 03, 2005 | 10.49 | 10.81 | 10.45 | 10.74 | 993,444 | +0.22(+2.05%) |
May 02, 2005 | 10.62 | 10.62 | 10.31 | 10.52 | 1,018,236 | -0.06(-0.58%) |
Apr 29, 2005 | 10.70 | 10.92 | 10.55 | 10.58 | 1,037,075 | -0.13(-1.22%) |
Apr 28, 2005 | 10.63 | 10.94 | 10.48 | 10.72 | 1,205,182 | -0.07(-0.64%) |
Apr 27, 2005 | 11.47 | 11.50 | 10.76 | 10.79 | 1,789,700 | -0.77(-6.68%) |
Apr 26, 2005 | 11.85 | 11.87 | 11.54 | 11.56 | 723,961 | -0.15(-1.32%) |
Apr 25, 2005 | 11.73 | 11.74 | 11.28 | 11.71 | 1,123,073 | +0.05(+0.40%) |
Apr 22, 2005 | 11.78 | 11.90 | 11.63 | 11.66 | 641,250 | +0.03(+0.27%) |
Apr 21, 2005 | 11.75 | 11.92 | 11.52 | 11.63 | 605,830 | -0.08(-0.66%) |
Apr 20, 2005 | 11.70 | 12.17 | 11.65 | 11.71 | 978,497 | -0.07(-0.59%) |
Apr 19, 2005 | 11.34 | 11.84 | 11.29 | 11.78 | 1,093,429 | +0.52(+4.66%) |
Apr 18, 2005 | 11.15 | 11.37 | 11.03 | 11.26 | 832,972 | +0.15(+1.32%) |
Apr 15, 2005 | 11.10 | 11.53 | 11.07 | 11.11 | 1,091,404 | -0.06(-0.55%) |
Apr 14, 2005 | 11.51 | 11.56 | 11.07 | 11.17 | 1,676,863 | -0.42(-3.63%) |
Apr 13, 2005 | 11.72 | 11.83 | 11.56 | 11.59 | 1,146,410 | -0.20(-1.73%) |
Apr 12, 2005 | 11.94 | 12.00 | 11.66 | 11.80 | 1,106,053 | -0.15(-1.23%) |
Apr 11, 2005 | 12.10 | 12.15 | 11.83 | 11.94 | 870,186 | +0.06(+0.52%) |
Apr 08, 2005 | 12.10 | 12.15 | 11.80 | 11.88 | 961,110 | -0.17(-1.41%) |
Apr 07, 2005 | 12.16 | 12.30 | 11.91 | 12.05 | 690,414 | +0.02(+0.19%) |
Apr 06, 2005 | 12.07 | 12.43 | 11.83 | 12.03 | 857,520 | +0.09(+0.78%) |
Apr 05, 2005 | 12.06 | 12.24 | 11.90 | 11.93 | 685,900 | +0.05(+0.39%) |
Apr 04, 2005 | 11.96 | 11.97 | 11.59 | 11.89 | 1,143,244 | -0.13(-1.09%) |
Apr 01, 2005 | 12.19 | 12.33 | 11.90 | 12.02 | 773,456 | -0.21(-1.73%) |
Mar 31, 2005 | 12.26 | 12.33 | 11.96 | 12.23 | 940,660 | +0.07(+0.54%) |
Mar 30, 2005 | 11.57 | 12.19 | 11.56 | 12.17 | 1,363,841 | +0.62(+5.41%) |
Mar 29, 2005 | 11.68 | 11.94 | 11.49 | 11.54 | 1,071,237 | -0.13(-1.12%) |
Mar 28, 2005 | 11.65 | 11.84 | 11.65 | 11.67 | 861,820 | -0.02(-0.20%) |
Mar 24, 2005 | 11.86 | 12.10 | 11.69 | 11.70 | 964,270 | -0.17(-1.43%) |
Mar 23, 2005 | 11.98 | 12.15 | 11.81 | 11.87 | 1,145,127 | -0.19(-1.54%) |
Mar 22, 2005 | 12.56 | 12.60 | 11.98 | 12.05 | 1,143,876 | -0.28(-2.25%) |
Mar 21, 2005 | 12.44 | 12.49 | 12.28 | 12.33 | 1,010,390 | -0.37(-2.92%) |
Mar 18, 2005 | 12.81 | 12.96 | 12.63 | 12.70 | 682,052 | -0.21(-1.61%) |
Mar 17, 2005 | 12.88 | 13.02 | 12.74 | 12.91 | 660,887 | -0.05(-0.42%) |
Mar 16, 2005 | 13.05 | 13.30 | 12.95 | 12.96 | 574,129 | -0.08(-0.59%) |
Mar 15, 2005 | 13.11 | 13.23 | 12.93 | 13.04 | 547,441 | -0.05(-0.35%) |
Mar 14, 2005 | 12.98 | 13.19 | 12.84 | 13.08 | 645,345 | -0.15(-1.11%) |
Mar 11, 2005 | 13.31 | 13.44 | 13.15 | 13.23 | 655,295 | +0.08(+0.59%) |
Mar 10, 2005 | 13.58 | 13.58 | 13.08 | 13.15 | 910,883 | -0.37(-2.74%) |
Mar 09, 2005 | 13.56 | 13.83 | 13.37 | 13.52 | 1,318,826 | -0.05(-0.34%) |
Mar 08, 2005 | 13.32 | 13.69 | 13.22 | 13.57 | 1,327,578 | +0.49(+3.78%) |
Mar 07, 2005 | 13.13 | 13.31 | 12.90 | 13.08 | 854,787 | -0.12(-0.94%) |
Mar 04, 2005 | 12.54 | 13.30 | 12.50 | 13.20 | 1,859,321 | +0.83(+6.67%) |
Mar 03, 2005 | 12.53 | 12.64 | 12.18 | 12.37 | 1,593,805 | -0.22(-1.77%) |
Mar 02, 2005 | 12.64 | 12.77 | 12.46 | 12.60 | 1,001,219 | -0.01(-0.07%) |
Mar 01, 2005 | 13.10 | 13.10 | 12.54 | 12.61 | 1,022,434 | -0.43(-3.31%) |
Feb 28, 2005 | 13.27 | 13.31 | 12.91 | 13.04 | 938,004 | -0.08(-0.65%) |
Feb 25, 2005 | 12.95 | 13.23 | 12.85 | 13.12 | 839,044 | +0.20(+1.55%) |
Feb 24, 2005 | 13.42 | 13.42 | 12.90 | 12.92 | 1,333,174 | -0.45(-3.35%) |
Feb 23, 2005 | 13.42 | 13.42 | 13.08 | 13.37 | 949,774 | -0.10(-0.74%) |
Feb 22, 2005 | 13.00 | 13.53 | 12.98 | 13.47 | 1,806,522 | +0.59(+4.61%) |
Feb 18, 2005 | 12.74 | 12.92 | 12.65 | 12.88 | 1,191,741 | +0.14(+1.09%) |
Feb 17, 2005 | 12.59 | 12.74 | 12.44 | 12.74 | 776,313 | +0.30(+2.42%) |
Feb 16, 2005 | 12.34 | 12.59 | 12.07 | 12.44 | 1,009,397 | +0.05(+0.37%) |
Feb 15, 2005 | 12.42 | 12.61 | 12.17 | 12.39 | 1,146,038 | +0.00(+0.00%) |
Feb 14, 2005 | 12.57 | 12.61 | 12.33 | 12.39 | 882,311 | +0.15(+1.20%) |
Feb 11, 2005 | 12.29 | 12.44 | 12.20 | 12.24 | 1,315,815 | +0.12(+0.95%) |
Feb 10, 2005 | 11.56 | 12.22 | 11.56 | 12.13 | 1,523,200 | +0.65(+5.65%) |
Feb 09, 2005 | 11.12 | 11.52 | 11.11 | 11.48 | 821,372 | +0.26(+2.34%) |
Feb 08, 2005 | 11.26 | 11.37 | 11.09 | 11.22 | 656,280 | -0.01(-0.07%) |
Feb 07, 2005 | 11.34 | 11.44 | 11.09 | 11.22 | 836,837 | -0.19(-1.62%) |
Feb 04, 2005 | 11.54 | 11.71 | 11.32 | 11.41 | 668,835 | -0.16(-1.40%) |
Feb 03, 2005 | 11.49 | 11.66 | 11.38 | 11.57 | 877,829 | -0.07(-0.60%) |
Feb 02, 2005 | 11.54 | 11.77 | 11.54 | 11.64 | 543,499 | +0.05(+0.47%) |
Feb 01, 2005 | 11.68 | 11.83 | 11.54 | 11.59 | 968,935 | -0.01(-0.07%) |
Jan 31, 2005 | 11.42 | 11.60 | 11.40 | 11.60 | 478,052 | -0.02(-0.13%) |
Jan 28, 2005 | 11.83 | 11.91 | 11.58 | 11.61 | 758,290 | -0.16(-1.38%) |
Jan 27, 2005 | 11.76 | 11.88 | 11.69 | 11.77 | 688,038 | -0.02(-0.13%) |
Jan 26, 2005 | 11.79 | 11.93 | 11.63 | 11.79 | 757,642 | +0.21(+1.80%) |
Jan 25, 2005 | 11.82 | 11.84 | 11.46 | 11.58 | 918,503 | -0.24(-2.02%) |
Jan 24, 2005 | 11.94 | 12.05 | 11.67 | 11.82 | 1,101,830 | -0.01(-0.07%) |
Jan 21, 2005 | 11.65 | 11.88 | 11.57 | 11.83 | 1,273,731 | +0.26(+2.26%) |
Jan 20, 2005 | 11.27 | 11.60 | 11.22 | 11.56 | 958,686 | +0.01(+0.07%) |
Jan 19, 2005 | 11.80 | 11.93 | 11.47 | 11.56 | 820,977 | -0.13(-1.12%) |
Jan 18, 2005 | 11.31 | 11.72 | 11.23 | 11.69 | 892,827 | +0.36(+3.20%) |
Jan 14, 2005 | 11.49 | 11.56 | 11.20 | 11.32 | 1,619,620 | -0.25(-2.13%) |
Jan 13, 2005 | 11.69 | 11.80 | 11.49 | 11.57 | 925,805 | -0.15(-1.32%) |
Jan 12, 2005 | 12.03 | 12.07 | 11.73 | 11.73 | 1,067,092 | -0.04(-0.33%) |
Jan 11, 2005 | 11.59 | 11.97 | 11.57 | 11.76 | 839,250 | +0.32(+2.83%) |
Jan 10, 2005 | 11.29 | 11.56 | 11.29 | 11.44 | 647,394 | +0.15(+1.30%) |
Jan 07, 2005 | 11.40 | 11.60 | 11.19 | 11.29 | 1,179,734 | +0.08(+0.76%) |
Jan 06, 2005 | 11.34 | 11.46 | 11.21 | 11.21 | 1,034,105 | -0.17(-1.49%) |
Jan 05, 2005 | 11.58 | 11.75 | 11.32 | 11.38 | 1,013,051 | -0.16(-1.40%) |
Jan 04, 2005 | 11.58 | 11.95 | 11.34 | 11.54 | 1,797,394 | -0.19(-1.64%) |
Jan 03, 2005 | 12.15 | 12.18 | 11.67 | 11.73 | 1,237,919 | -0.59(-4.82%) |
Dec 31, 2004 | 12.30 | 12.48 | 12.27 | 12.33 | 415,705 | -0.04(-0.31%) |
Dec 30, 2004 | 12.17 | 12.60 | 12.17 | 12.37 | 649,288 | -0.01(-0.06%) |
Dec 29, 2004 | 12.27 | 12.46 | 12.23 | 12.37 | 811,318 | -0.26(-2.08%) |
Dec 28, 2004 | 12.78 | 12.80 | 12.44 | 12.64 | 378,373 | -0.03(-0.24%) |
Dec 27, 2004 | 12.70 | 12.78 | 12.41 | 12.67 | 450,185 | +0.15(+1.17%) |
Dec 23, 2004 | 12.59 | 12.69 | 12.37 | 12.52 | 578,254 | +0.07(+0.56%) |
Dec 22, 2004 | 12.50 | 12.64 | 12.33 | 12.45 | 541,959 | -0.12(-0.98%) |
Dec 21, 2004 | 12.50 | 12.63 | 12.30 | 12.57 | 597,049 | +0.17(+1.37%) |
Dec 20, 2004 | 12.69 | 12.69 | 12.30 | 12.41 | 605,216 | -0.02(-0.19%) |
Dec 17, 2004 | 12.56 | 12.71 | 12.41 | 12.43 | 816,763 | -0.16(-1.29%) |
Dec 16, 2004 | 12.92 | 12.95 | 12.56 | 12.59 | 867,446 | -0.34(-2.63%) |
Dec 15, 2004 | 12.68 | 13.08 | 12.54 | 12.93 | 1,475,773 | +0.46(+3.71%) |
Dec 14, 2004 | 12.78 | 12.78 | 12.23 | 12.47 | 1,139,138 | -0.25(-1.94%) |
Dec 13, 2004 | 12.31 | 12.84 | 12.24 | 12.71 | 1,296,373 | +0.49(+4.04%) |
Dec 10, 2004 | 12.03 | 12.43 | 11.98 | 12.22 | 1,358,463 | +0.12(+0.96%) |
Dec 09, 2004 | 11.96 | 12.17 | 11.85 | 12.10 | 1,464,495 | -0.08(-0.70%) |
Dec 08, 2004 | 11.93 | 12.20 | 11.65 | 12.19 | 2,353,589 | -0.08(-0.69%) |
Dec 07, 2004 | 12.59 | 12.72 | 12.20 | 12.27 | 1,393,461 | -0.35(-2.81%) |
Dec 06, 2004 | 13.05 | 13.11 | 12.44 | 12.63 | 2,253,649 | -0.46(-3.48%) |
Dec 03, 2004 | 13.02 | 13.42 | 12.69 | 13.08 | 1,499,753 | +0.13(+1.01%) |
Dec 02, 2004 | 13.91 | 14.02 | 12.79 | 12.95 | 2,610,893 | -0.91(-6.57%) |
Dec 01, 2004 | 13.90 | 14.18 | 13.77 | 13.86 | 1,253,208 | -0.11(-0.77%) |
Nov 30, 2004 | 14.15 | 14.37 | 13.76 | 13.97 | 952,998 | -0.31(-2.16%) |
Nov 29, 2004 | 14.33 | 14.46 | 14.16 | 14.28 | 791,486 | -0.11(-0.75%) |
Nov 26, 2004 | 13.96 | 14.45 | 13.96 | 14.39 | 451,092 | +0.35(+2.47%) |
Nov 24, 2004 | 14.09 | 14.23 | 13.94 | 14.04 | 968,553 | -0.02(-0.11%) |
Nov 23, 2004 | 14.25 | 14.25 | 14.00 | 14.06 | 1,047,883 | -0.22(-1.57%) |
Nov 22, 2004 | 14.14 | 14.32 | 14.05 | 14.28 | 874,834 | +0.15(+1.04%) |
Nov 19, 2004 | 13.95 | 14.15 | 13.81 | 14.13 | 1,473,699 | +0.34(+2.46%) |
Nov 18, 2004 | 14.15 | 14.25 | 13.62 | 13.79 | 1,416,664 | -0.53(-3.72%) |
Nov 17, 2004 | 14.27 | 14.61 | 14.25 | 14.33 | 1,144,194 | +0.16(+1.14%) |
Nov 16, 2004 | 14.09 | 14.27 | 14.00 | 14.16 | 918,647 | +0.21(+1.49%) |
Nov 15, 2004 | 14.04 | 14.27 | 13.89 | 13.96 | 833,095 | -0.25(-1.79%) |
Nov 12, 2004 | 13.94 | 14.27 | 13.79 | 14.21 | 1,022,606 | +0.42(+3.02%) |
Nov 11, 2004 | 13.77 | 13.86 | 13.55 | 13.79 | 702,304 | +0.13(+0.96%) |
Nov 10, 2004 | 13.75 | 13.95 | 13.54 | 13.66 | 1,177,896 | -0.18(-1.28%) |
Nov 09, 2004 | 13.87 | 14.19 | 13.77 | 13.84 | 1,268,244 | -0.02(-0.11%) |
Nov 08, 2004 | 13.74 | 14.09 | 13.67 | 13.86 | 1,953,179 | +0.08(+0.62%) |
Nov 05, 2004 | 13.30 | 13.89 | 13.25 | 13.77 | 1,729,188 | +0.46(+3.48%) |
Nov 04, 2004 | 13.62 | 13.82 | 13.31 | 13.31 | 1,244,523 | -0.02(-0.12%) |
Nov 03, 2004 | 12.91 | 13.32 | 12.85 | 13.32 | 970,238 | +0.59(+4.67%) |
Nov 02, 2004 | 12.71 | 12.81 | 12.52 | 12.73 | 1,146,916 | -0.13(-1.02%) |