Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.77 | 11.87 | 11.73 | 11.82 | 792,054 | +0.12(+1.03%) |
Nov 29, 2005 | 11.73 | 11.86 | 11.69 | 11.70 | 785,652 | -0.03(-0.23%) |
Nov 28, 2005 | 11.90 | 11.92 | 11.71 | 11.73 | 1,080,142 | -0.02(-0.17%) |
Nov 25, 2005 | 11.79 | 11.79 | 11.68 | 11.75 | 329,030 | -0.03(-0.23%) |
Nov 23, 2005 | 11.69 | 11.83 | 11.69 | 11.77 | 1,632,198 | +0.11(+0.98%) |
Nov 22, 2005 | 11.48 | 11.67 | 11.45 | 11.66 | 1,886,042 | -0.01(-0.11%) |
Nov 21, 2005 | 11.73 | 11.73 | 11.59 | 11.67 | 680,392 | -0.08(-0.69%) |
Nov 18, 2005 | 11.70 | 11.77 | 11.59 | 11.75 | 1,385,202 | +0.08(+0.69%) |
Nov 17, 2005 | 11.55 | 11.68 | 11.51 | 11.67 | 1,060,936 | +0.17(+1.52%) |
Nov 16, 2005 | 11.60 | 11.60 | 11.47 | 11.50 | 691,856 | -0.14(-1.21%) |
Nov 15, 2005 | 11.65 | 11.75 | 11.59 | 11.64 | 1,097,710 | +0.01(+0.06%) |
Nov 14, 2005 | 11.69 | 11.72 | 11.62 | 11.63 | 1,664,059 | -0.13(-1.09%) |
Nov 11, 2005 | 11.79 | 11.81 | 11.73 | 11.76 | 2,285,643 | +0.16(+1.39%) |
Nov 10, 2005 | 11.59 | 11.64 | 11.43 | 11.60 | 1,851,055 | +0.11(+0.94%) |
Nov 09, 2005 | 11.20 | 11.55 | 11.18 | 11.49 | 2,024,652 | +0.44(+3.95%) |
Nov 08, 2005 | 11.19 | 11.13 | 10.96 | 11.06 | 942,128 | -0.13(-1.14%) |
Nov 07, 2005 | 11.20 | 11.23 | 11.10 | 11.18 | 977,264 | -0.06(-0.54%) |
Nov 04, 2005 | 11.34 | 11.36 | 11.10 | 11.24 | 1,094,137 | -0.07(-0.65%) |
Nov 03, 2005 | 11.36 | 11.43 | 11.28 | 11.32 | 1,267,882 | +0.14(+1.26%) |
Nov 02, 2005 | 10.87 | 11.20 | 10.85 | 11.18 | 2,222,963 | +0.31(+2.84%) |
Nov 01, 2005 | 10.93 | 10.96 | 10.85 | 10.87 | 2,670,355 | -0.19(-1.76%) |
Oct 31, 2005 | 10.98 | 11.14 | 10.97 | 11.06 | 927,984 | +0.13(+1.17%) |
Oct 28, 2005 | 10.93 | 10.96 | 10.73 | 10.93 | 1,459,047 | +0.05(+0.49%) |
Oct 27, 2005 | 11.14 | 11.16 | 10.85 | 10.88 | 1,551,652 | -0.29(-2.59%) |
Oct 26, 2005 | 11.18 | 11.28 | 11.14 | 11.17 | 3,202,461 | +0.01(+0.12%) |
Oct 25, 2005 | 11.22 | 11.31 | 11.08 | 11.16 | 2,608,718 | -0.13(-1.19%) |
Oct 24, 2005 | 11.18 | 11.30 | 11.12 | 11.29 | 1,875,769 | +0.25(+2.25%) |
Oct 21, 2005 | 11.12 | 11.24 | 11.04 | 11.04 | 2,060,384 | +0.21(+1.99%) |
Oct 20, 2005 | 11.00 | 11.03 | 10.81 | 10.83 | 1,705,597 | -0.23(-2.07%) |
Oct 19, 2005 | 10.79 | 11.09 | 10.75 | 11.06 | 1,973,287 | +0.07(+0.67%) |
Oct 18, 2005 | 11.00 | 11.04 | 10.93 | 10.98 | 1,091,606 | -0.24(-2.10%) |
Oct 17, 2005 | 11.22 | 11.28 | 11.18 | 11.22 | 1,069,571 | -0.13(-1.12%) |
Oct 14, 2005 | 11.32 | 11.38 | 11.22 | 11.34 | 1,463,067 | +0.17(+1.50%) |
Oct 13, 2005 | 10.91 | 11.19 | 10.87 | 11.18 | 1,064,062 | +0.23(+2.09%) |
Oct 12, 2005 | 11.08 | 11.10 | 10.90 | 10.95 | 1,780,782 | -0.18(-1.63%) |
Oct 11, 2005 | 11.26 | 11.40 | 11.07 | 11.13 | 2,082,865 | -0.11(-0.96%) |
Oct 10, 2005 | 11.46 | 11.46 | 11.20 | 11.24 | 1,332,051 | -0.36(-3.07%) |
Oct 07, 2005 | 11.59 | 11.65 | 11.55 | 11.59 | 1,107,238 | +0.13(+1.17%) |
Oct 06, 2005 | 11.46 | 11.59 | 11.40 | 11.46 | 2,173,534 | +0.05(+0.47%) |
Oct 05, 2005 | 11.61 | 11.62 | 11.40 | 11.40 | 1,055,278 | -0.21(-1.85%) |
Oct 04, 2005 | 11.77 | 11.83 | 11.62 | 11.62 | 826,297 | -0.15(-1.26%) |
Oct 03, 2005 | 11.71 | 11.84 | 11.71 | 11.77 | 1,629,071 | +0.16(+1.39%) |
Sep 30, 2005 | 11.49 | 11.61 | 11.49 | 11.61 | 1,918,350 | +0.26(+2.31%) |
Sep 29, 2005 | 11.24 | 11.37 | 11.17 | 11.34 | 1,179,446 | +0.03(+0.30%) |
Sep 28, 2005 | 11.31 | 11.35 | 11.26 | 11.31 | 1,659,294 | +0.12(+1.08%) |
Sep 27, 2005 | 11.23 | 11.24 | 11.12 | 11.19 | 977,562 | -0.10(-0.89%) |
Sep 26, 2005 | 11.24 | 11.38 | 11.24 | 11.29 | 1,986,389 | +0.15(+1.39%) |
Sep 23, 2005 | 11.14 | 11.16 | 10.99 | 11.14 | 1,138,652 | -0.03(-0.24%) |
Sep 22, 2005 | 11.20 | 11.25 | 11.06 | 11.16 | 1,423,167 | -0.20(-1.77%) |
Sep 21, 2005 | 11.43 | 11.51 | 11.35 | 11.36 | 1,119,447 | -0.15(-1.28%) |
Sep 20, 2005 | 11.59 | 11.70 | 11.51 | 11.51 | 851,905 | -0.11(-0.98%) |
Sep 19, 2005 | 11.66 | 11.68 | 11.58 | 11.63 | 746,496 | -0.07(-0.57%) |
Sep 16, 2005 | 11.67 | 11.69 | 11.57 | 11.69 | 1,209,669 | +0.03(+0.23%) |
Sep 15, 2005 | 11.70 | 11.74 | 11.62 | 11.67 | 610,715 | -0.13(-1.08%) |
Sep 14, 2005 | 11.90 | 11.91 | 11.73 | 11.79 | 1,124,211 | -0.09(-0.79%) |
Sep 13, 2005 | 11.79 | 11.94 | 11.76 | 11.89 | 1,462,174 | +0.15(+1.32%) |
Sep 12, 2005 | 11.65 | 11.76 | 11.65 | 11.73 | 703,767 | -0.13(-1.08%) |
Sep 09, 2005 | 11.86 | 11.89 | 11.79 | 11.86 | 1,353,788 | +0.15(+1.26%) |
Sep 08, 2005 | 11.62 | 11.75 | 11.61 | 11.71 | 1,825,447 | +0.01(+0.06%) |
Sep 07, 2005 | 11.42 | 11.72 | 11.42 | 11.71 | 3,590,002 | +0.48(+4.31%) |
Sep 06, 2005 | 11.13 | 11.23 | 11.10 | 11.22 | 1,337,857 | +0.25(+2.26%) |
Sep 02, 2005 | 11.02 | 11.04 | 10.93 | 10.98 | 1,051,854 | -0.11(-1.03%) |
Sep 01, 2005 | 11.10 | 11.14 | 11.05 | 11.09 | 1,227,833 | -0.03(-0.30%) |
Aug 31, 2005 | 10.99 | 11.14 | 10.93 | 11.12 | 1,135,228 | +0.14(+1.28%) |
Aug 30, 2005 | 10.96 | 10.98 | 10.89 | 10.98 | 1,702,768 | -0.08(-0.73%) |
Aug 29, 2005 | 10.94 | 11.08 | 10.93 | 11.06 | 1,114,831 | +0.02(+0.18%) |
Aug 26, 2005 | 11.14 | 11.14 | 10.93 | 11.04 | 1,138,504 | -0.14(-1.26%) |
Aug 25, 2005 | 11.10 | 11.22 | 11.09 | 11.18 | 585,554 | +0.01(+0.12%) |
Aug 24, 2005 | 11.13 | 11.30 | 11.12 | 11.17 | 1,350,959 | -0.07(-0.60%) |
Aug 23, 2005 | 11.28 | 11.31 | 11.19 | 11.24 | 952,996 | -0.11(-1.01%) |
Aug 22, 2005 | 11.35 | 11.41 | 11.23 | 11.35 | 1,196,121 | +0.03(+0.30%) |
Aug 19, 2005 | 11.40 | 11.40 | 11.26 | 11.32 | 1,408,427 | +0.14(+1.26%) |
Aug 18, 2005 | 11.18 | 11.22 | 11.13 | 11.18 | 649,276 | -0.16(-1.42%) |
Aug 17, 2005 | 11.25 | 11.40 | 11.23 | 11.34 | 763,915 | +0.19(+1.75%) |
Aug 16, 2005 | 11.38 | 11.38 | 11.14 | 11.14 | 604,760 | -0.19(-1.66%) |
Aug 15, 2005 | 11.25 | 11.38 | 11.21 | 11.33 | 752,898 | -0.01(-0.06%) |
Aug 12, 2005 | 11.34 | 11.42 | 11.28 | 11.34 | 973,988 | -0.22(-1.92%) |
Aug 11, 2005 | 11.51 | 11.57 | 11.45 | 11.56 | 762,724 | +0.03(+0.23%) |
Aug 10, 2005 | 11.75 | 11.79 | 11.52 | 11.53 | 1,317,758 | -0.07(-0.58%) |
Aug 09, 2005 | 11.53 | 11.65 | 11.50 | 11.60 | 662,377 | +0.15(+1.35%) |
Aug 08, 2005 | 11.55 | 11.61 | 11.45 | 11.45 | 711,062 | +0.00(+0.00%) |
Aug 05, 2005 | 11.55 | 11.57 | 11.40 | 11.45 | 879,299 | -0.09(-0.76%) |
Aug 04, 2005 | 11.66 | 11.67 | 11.52 | 11.53 | 1,010,018 | -0.37(-3.10%) |
Aug 03, 2005 | 11.84 | 11.93 | 11.81 | 11.90 | 1,143,863 | +0.02(+0.17%) |
Aug 02, 2005 | 11.71 | 11.89 | 11.71 | 11.88 | 2,204,502 | +0.30(+2.61%) |
Aug 01, 2005 | 11.61 | 11.66 | 11.55 | 11.58 | 715,529 | -0.01(-0.06%) |
Jul 29, 2005 | 11.66 | 11.70 | 11.54 | 11.59 | 1,375,078 | -0.11(-0.98%) |
Jul 28, 2005 | 11.76 | 11.77 | 11.57 | 11.70 | 1,795,819 | -0.03(-0.29%) |
Jul 27, 2005 | 11.80 | 11.81 | 11.60 | 11.73 | 5,042,648 | -0.31(-2.57%) |
Jul 26, 2005 | 11.98 | 12.08 | 11.88 | 12.04 | 2,108,473 | +0.24(+1.99%) |
Jul 25, 2005 | 11.86 | 11.86 | 11.78 | 11.81 | 1,739,393 | -0.16(-1.35%) |
Jul 22, 2005 | 12.05 | 12.06 | 11.92 | 11.97 | 1,141,928 | +0.01(+0.06%) |
Jul 21, 2005 | 12.11 | 12.11 | 11.92 | 11.96 | 2,317,057 | -0.32(-2.62%) |
Jul 20, 2005 | 11.95 | 12.32 | 11.95 | 12.28 | 1,396,219 | +0.18(+1.50%) |
Jul 19, 2005 | 12.01 | 12.16 | 11.97 | 12.10 | 1,205,054 | +0.29(+2.44%) |
Jul 18, 2005 | 11.78 | 11.85 | 11.77 | 11.81 | 1,448,030 | -0.21(-1.73%) |
Jul 15, 2005 | 11.94 | 12.02 | 11.86 | 12.02 | 1,606,739 | -0.11(-0.89%) |
Jul 14, 2005 | 12.18 | 12.24 | 12.02 | 12.13 | 3,846,080 | +0.36(+3.02%) |
Jul 13, 2005 | 11.69 | 11.82 | 11.63 | 11.77 | 4,099,329 | +0.11(+0.98%) |
Jul 12, 2005 | 11.59 | 11.78 | 11.53 | 11.66 | 1,542,422 | +0.14(+1.22%) |
Jul 11, 2005 | 11.32 | 11.53 | 11.32 | 11.52 | 2,260,928 | +0.42(+3.81%) |
Jul 08, 2005 | 10.84 | 11.14 | 10.84 | 11.10 | 2,972,586 | +0.46(+4.29%) |
Jul 07, 2005 | 10.50 | 10.66 | 10.46 | 10.64 | 1,605,399 | -0.13(-1.19%) |
Jul 06, 2005 | 10.75 | 10.87 | 10.73 | 10.77 | 1,457,707 | +0.10(+0.95%) |
Jul 05, 2005 | 10.53 | 10.72 | 10.52 | 10.67 | 1,552,843 | -0.03(-0.31%) |
Jul 01, 2005 | 10.79 | 10.84 | 10.67 | 10.70 | 552,204 | -0.01(-0.06%) |
Jun 30, 2005 | 10.87 | 10.91 | 10.71 | 10.71 | 1,026,097 | -0.18(-1.67%) |
Jun 29, 2005 | 10.87 | 10.95 | 10.77 | 10.89 | 2,090,309 | +0.25(+2.34%) |
Jun 28, 2005 | 10.53 | 10.69 | 10.50 | 10.64 | 2,186,785 | +0.10(+0.96%) |
Jun 27, 2005 | 10.58 | 10.63 | 10.51 | 10.54 | 1,120,935 | -0.17(-1.63%) |
Jun 24, 2005 | 10.77 | 10.84 | 10.68 | 10.71 | 1,462,323 | -0.21(-1.91%) |
Jun 23, 2005 | 10.96 | 11.08 | 10.90 | 10.92 | 1,484,804 | -0.01(-0.12%) |
Jun 22, 2005 | 10.95 | 10.99 | 10.90 | 10.93 | 824,213 | +0.09(+0.87%) |
Jun 21, 2005 | 10.78 | 10.89 | 10.75 | 10.84 | 1,263,714 | +0.08(+0.75%) |
Jun 20, 2005 | 10.77 | 10.81 | 10.67 | 10.76 | 1,252,845 | -0.23(-2.08%) |
Jun 17, 2005 | 11.02 | 11.03 | 10.93 | 10.99 | 1,129,124 | +0.19(+1.80%) |
Jun 16, 2005 | 10.79 | 10.84 | 10.76 | 10.79 | 622,030 | -0.01(-0.06%) |
Jun 15, 2005 | 10.79 | 10.85 | 10.65 | 10.80 | 1,276,666 | +0.01(+0.06%) |
Jun 14, 2005 | 10.75 | 10.84 | 10.75 | 10.79 | 1,311,356 | +0.11(+1.07%) |
Jun 13, 2005 | 10.69 | 10.74 | 10.63 | 10.68 | 950,912 | -0.03(-0.31%) |
Jun 10, 2005 | 10.85 | 10.85 | 10.68 | 10.71 | 906,247 | -0.11(-0.99%) |
Jun 09, 2005 | 10.69 | 10.85 | 10.60 | 10.82 | 1,531,255 | +0.07(+0.62%) |
Jun 08, 2005 | 10.91 | 10.91 | 10.71 | 10.75 | 2,183,509 | +0.32(+3.02%) |
Jun 07, 2005 | 10.45 | 10.58 | 10.42 | 10.44 | 1,367,485 | +0.07(+0.65%) |
Jun 06, 2005 | 10.44 | 10.45 | 10.30 | 10.37 | 800,689 | -0.06(-0.58%) |
Jun 03, 2005 | 10.54 | 10.61 | 10.42 | 10.43 | 1,396,070 | -0.24(-2.20%) |
Jun 02, 2005 | 10.60 | 10.71 | 10.60 | 10.67 | 1,841,229 | +0.03(+0.32%) |
Jun 01, 2005 | 10.55 | 10.73 | 10.54 | 10.63 | 1,643,959 | +0.17(+1.67%) |
May 31, 2005 | 10.57 | 10.57 | 10.42 | 10.46 | 2,182,021 | +0.13(+1.30%) |
May 27, 2005 | 10.34 | 10.36 | 10.24 | 10.32 | 2,393,880 | +0.14(+1.39%) |
May 26, 2005 | 10.04 | 10.19 | 10.00 | 10.18 | 2,865,838 | +0.32(+3.20%) |
May 25, 2005 | 9.880 | 9.921 | 9.806 | 9.867 | 1,734,480 | -0.07(-0.68%) |
May 24, 2005 | 9.827 | 9.941 | 9.806 | 9.934 | 2,353,235 | -0.05(-0.47%) |
May 23, 2005 | 9.941 | 10.03 | 9.894 | 9.981 | 1,609,419 | -0.03(-0.27%) |
May 20, 2005 | 9.961 | 10.05 | 9.907 | 10.01 | 2,291,449 | -0.04(-0.40%) |
May 19, 2005 | 10.04 | 10.08 | 10.01 | 10.05 | 1,181,828 | -0.11(-1.06%) |
May 18, 2005 | 9.941 | 10.18 | 9.921 | 10.16 | 1,341,579 | +0.30(+3.00%) |
May 17, 2005 | 9.759 | 9.914 | 9.746 | 9.860 | 1,177,808 | -0.07(-0.74%) |
May 16, 2005 | 9.793 | 9.947 | 9.773 | 9.934 | 1,535,275 | +0.16(+1.65%) |
May 13, 2005 | 9.638 | 9.907 | 9.605 | 9.773 | 2,306,784 | +0.30(+3.19%) |
May 12, 2005 | 9.511 | 9.571 | 9.430 | 9.471 | 1,367,336 | -0.03(-0.35%) |
May 11, 2005 | 9.471 | 9.524 | 9.397 | 9.504 | 1,219,496 | +0.02(+0.21%) |
May 10, 2005 | 9.524 | 9.538 | 9.457 | 9.484 | 1,248,825 | -0.24(-2.42%) |
May 09, 2005 | 9.605 | 9.726 | 9.605 | 9.719 | 1,203,267 | -0.01(-0.07%) |
May 06, 2005 | 9.780 | 9.786 | 9.672 | 9.726 | 583,768 | -0.05(-0.55%) |
May 05, 2005 | 9.806 | 9.860 | 9.746 | 9.780 | 927,984 | -0.02(-0.21%) |
May 04, 2005 | 9.625 | 9.853 | 9.625 | 9.800 | 1,855,372 | +0.19(+1.96%) |
May 03, 2005 | 9.531 | 9.712 | 9.524 | 9.612 | 1,457,112 | +0.19(+2.00%) |
May 02, 2005 | 9.464 | 9.491 | 9.377 | 9.424 | 1,137,015 | -0.11(-1.20%) |
Apr 29, 2005 | 9.612 | 9.638 | 9.403 | 9.538 | 1,522,025 | +0.03(+0.28%) |
Apr 28, 2005 | 9.565 | 9.632 | 9.477 | 9.511 | 3,033,181 | -0.39(-3.93%) |
Apr 27, 2005 | 9.887 | 9.968 | 9.806 | 9.900 | 5,080,017 | -0.58(-5.57%) |
Apr 26, 2005 | 10.42 | 10.58 | 10.37 | 10.48 | 4,597,192 | -0.13(-1.20%) |
Apr 25, 2005 | 10.52 | 10.63 | 10.48 | 10.61 | 2,455,071 | +0.09(+0.89%) |
Apr 22, 2005 | 10.63 | 10.64 | 10.43 | 10.52 | 1,627,433 | +0.01(+0.06%) |
Apr 21, 2005 | 10.55 | 10.57 | 10.36 | 10.51 | 2,262,566 | +0.38(+3.78%) |
Apr 20, 2005 | 10.24 | 10.25 | 10.10 | 10.13 | 1,576,367 | -0.16(-1.57%) |
Apr 19, 2005 | 10.32 | 10.34 | 10.18 | 10.29 | 1,953,635 | +0.10(+0.99%) |
Apr 18, 2005 | 10.16 | 10.24 | 10.10 | 10.19 | 1,576,665 | +0.03(+0.26%) |
Apr 15, 2005 | 10.25 | 10.31 | 10.12 | 10.16 | 2,818,344 | -0.36(-3.38%) |
Apr 14, 2005 | 10.63 | 10.63 | 10.51 | 10.52 | 1,071,506 | -0.21(-1.94%) |
Apr 13, 2005 | 10.83 | 10.85 | 10.69 | 10.73 | 1,968,225 | -0.29(-2.62%) |
Apr 12, 2005 | 10.91 | 11.03 | 10.83 | 11.02 | 1,657,805 | -0.06(-0.55%) |
Apr 11, 2005 | 11.09 | 11.15 | 11.02 | 11.08 | 1,396,963 | +0.09(+0.86%) |
Apr 08, 2005 | 10.97 | 11.01 | 10.92 | 10.98 | 1,794,182 | +0.05(+0.49%) |
Apr 07, 2005 | 10.91 | 10.98 | 10.88 | 10.93 | 1,523,811 | +0.01(+0.06%) |
Apr 06, 2005 | 10.95 | 10.98 | 10.89 | 10.92 | 1,734,331 | +0.01(+0.12%) |
Apr 05, 2005 | 10.93 | 10.95 | 10.85 | 10.91 | 1,732,991 | -0.13(-1.16%) |
Apr 04, 2005 | 11.01 | 11.08 | 10.93 | 11.04 | 1,421,380 | -0.09(-0.84%) |
Apr 01, 2005 | 11.29 | 11.32 | 11.10 | 11.13 | 1,292,299 | -0.06(-0.54%) |
Mar 31, 2005 | 11.30 | 11.30 | 11.15 | 11.19 | 1,309,123 | -0.09(-0.83%) |
Mar 30, 2005 | 11.19 | 11.35 | 11.16 | 11.28 | 1,799,095 | +0.20(+1.82%) |
Mar 29, 2005 | 11.20 | 11.24 | 11.08 | 11.08 | 1,769,467 | -0.16(-1.43%) |
Mar 28, 2005 | 11.26 | 11.37 | 11.24 | 11.24 | 966,693 | -0.04(-0.36%) |
Mar 24, 2005 | 11.42 | 11.43 | 11.28 | 11.28 | 927,239 | +0.02(+0.18%) |
Mar 23, 2005 | 11.30 | 11.33 | 11.24 | 11.26 | 2,106,835 | -0.03(-0.30%) |
Mar 22, 2005 | 11.45 | 11.54 | 11.27 | 11.30 | 2,151,946 | -0.08(-0.71%) |
Mar 21, 2005 | 11.45 | 11.45 | 11.35 | 11.38 | 2,093,584 | -0.09(-0.76%) |
Mar 18, 2005 | 11.57 | 11.57 | 11.35 | 11.47 | 2,904,994 | -0.16(-1.39%) |
Mar 17, 2005 | 11.65 | 11.69 | 11.58 | 11.63 | 1,441,628 | -0.05(-0.46%) |
Mar 16, 2005 | 11.72 | 11.81 | 11.64 | 11.68 | 1,533,191 | -0.03(-0.29%) |
Mar 15, 2005 | 11.97 | 11.98 | 11.70 | 11.71 | 1,293,043 | -0.26(-2.19%) |
Mar 14, 2005 | 11.97 | 12.00 | 11.85 | 11.98 | 984,559 | -0.03(-0.28%) |
Mar 11, 2005 | 12.22 | 12.28 | 11.98 | 12.01 | 2,349,216 | -0.10(-0.83%) |
Mar 10, 2005 | 12.13 | 12.16 | 12.00 | 12.11 | 1,860,137 | +0.13(+1.12%) |
Mar 09, 2005 | 12.00 | 12.07 | 11.94 | 11.98 | 1,748,922 | -0.02(-0.17%) |
Mar 08, 2005 | 12.10 | 12.15 | 11.97 | 12.00 | 1,106,494 | -0.09(-0.78%) |
Mar 07, 2005 | 11.94 | 12.15 | 11.93 | 12.09 | 1,265,947 | +0.04(+0.33%) |
Mar 04, 2005 | 12.12 | 12.15 | 12.02 | 12.05 | 1,564,903 | +0.03(+0.22%) |
Mar 03, 2005 | 12.20 | 12.20 | 11.98 | 12.02 | 2,641,323 | -0.08(-0.67%) |
Mar 02, 2005 | 12.08 | 12.26 | 12.05 | 12.10 | 1,518,303 | -0.22(-1.80%) |
Mar 01, 2005 | 12.10 | 12.35 | 12.10 | 12.33 | 3,726,229 | +0.38(+3.15%) |
Feb 28, 2005 | 12.00 | 12.08 | 11.92 | 11.95 | 1,593,042 | -0.14(-1.17%) |
Feb 25, 2005 | 11.92 | 12.26 | 11.90 | 12.09 | 1,709,021 | +0.14(+1.18%) |
Feb 24, 2005 | 11.86 | 11.98 | 11.74 | 11.95 | 2,279,241 | +0.17(+1.48%) |
Feb 23, 2005 | 11.92 | 11.95 | 11.74 | 11.77 | 1,798,946 | +0.08(+0.69%) |
Feb 22, 2005 | 11.59 | 11.92 | 11.57 | 11.69 | 2,975,266 | +0.42(+3.69%) |
Feb 18, 2005 | 11.26 | 11.36 | 11.21 | 11.28 | 1,533,489 | -0.12(-1.06%) |
Feb 17, 2005 | 11.53 | 11.55 | 11.35 | 11.40 | 1,626,987 | -0.20(-1.74%) |
Feb 16, 2005 | 11.60 | 11.60 | 11.47 | 11.60 | 1,064,211 | -0.13(-1.14%) |
Feb 15, 2005 | 11.68 | 11.86 | 11.64 | 11.73 | 1,992,493 | -0.06(-0.51%) |
Feb 14, 2005 | 11.81 | 11.85 | 11.69 | 11.79 | 1,631,751 | +0.07(+0.63%) |
Feb 11, 2005 | 11.56 | 11.82 | 11.51 | 11.72 | 3,727,122 | +0.15(+1.34%) |
Feb 10, 2005 | 11.60 | 11.65 | 11.51 | 11.57 | 1,104,856 | +0.07(+0.64%) |
Feb 09, 2005 | 11.63 | 11.63 | 11.48 | 11.49 | 1,393,837 | -0.15(-1.33%) |
Feb 08, 2005 | 11.39 | 11.69 | 11.39 | 11.65 | 2,555,864 | +0.40(+3.52%) |
Feb 07, 2005 | 11.31 | 11.37 | 11.21 | 11.25 | 1,333,837 | -0.05(-0.48%) |
Feb 04, 2005 | 11.02 | 11.32 | 11.01 | 11.30 | 2,565,988 | +0.28(+2.56%) |
Feb 03, 2005 | 11.02 | 11.04 | 10.92 | 11.02 | 1,063,765 | -0.25(-2.20%) |
Feb 02, 2005 | 11.36 | 11.38 | 11.22 | 11.27 | 1,494,630 | -0.23(-1.99%) |
Feb 01, 2005 | 11.38 | 11.53 | 11.36 | 11.50 | 2,710,107 | +0.26(+2.33%) |
Jan 31, 2005 | 11.17 | 11.36 | 11.17 | 11.24 | 2,164,899 | +0.25(+2.26%) |
Jan 28, 2005 | 11.07 | 11.08 | 10.89 | 10.99 | 2,000,384 | -0.13(-1.15%) |
Jan 27, 2005 | 11.15 | 11.16 | 11.02 | 11.12 | 3,159,136 | -0.11(-1.02%) |
Jan 26, 2005 | 11.18 | 11.24 | 11.08 | 11.23 | 2,503,160 | +0.34(+3.08%) |
Jan 25, 2005 | 11.04 | 11.07 | 10.83 | 10.89 | 2,161,921 | -0.03(-0.25%) |
Jan 24, 2005 | 11.06 | 11.09 | 10.89 | 10.92 | 2,592,489 | -0.38(-3.33%) |
Jan 21, 2005 | 11.30 | 11.34 | 11.18 | 11.30 | 3,726,527 | +0.03(+0.30%) |
Jan 20, 2005 | 11.26 | 11.40 | 11.26 | 11.26 | 3,754,070 | -0.17(-1.53%) |
Jan 19, 2005 | 11.65 | 11.67 | 11.40 | 11.44 | 1,976,414 | -0.08(-0.70%) |
Jan 18, 2005 | 11.28 | 11.55 | 11.24 | 11.52 | 4,609,995 | -0.26(-2.17%) |
Jan 14, 2005 | 11.83 | 11.83 | 11.68 | 11.77 | 2,724,102 | -0.13(-1.13%) |
Jan 13, 2005 | 11.90 | 12.04 | 11.83 | 11.91 | 1,564,754 | -0.14(-1.17%) |
Jan 12, 2005 | 12.00 | 12.05 | 11.90 | 12.05 | 1,628,029 | +0.12(+1.01%) |
Jan 11, 2005 | 12.12 | 12.12 | 11.91 | 11.93 | 2,661,571 | -0.54(-4.31%) |
Jan 10, 2005 | 12.45 | 12.66 | 12.42 | 12.47 | 1,831,700 | +0.17(+1.42%) |
Jan 07, 2005 | 12.49 | 12.49 | 12.21 | 12.29 | 2,203,460 | -0.01(-0.11%) |
Jan 06, 2005 | 12.44 | 12.48 | 12.29 | 12.30 | 1,566,392 | -0.13(-1.03%) |
Jan 05, 2005 | 12.50 | 12.55 | 12.40 | 12.43 | 2,499,736 | -0.11(-0.91%) |
Jan 04, 2005 | 12.84 | 12.86 | 12.47 | 12.55 | 2,593,680 | -0.28(-2.15%) |
Jan 03, 2005 | 13.03 | 13.08 | 12.80 | 12.82 | 1,590,659 | -0.15(-1.19%) |
Dec 31, 2004 | 12.95 | 13.06 | 12.92 | 12.98 | 1,634,133 | +0.03(+0.21%) |
Dec 30, 2004 | 12.99 | 13.03 | 12.92 | 12.95 | 986,346 | -0.07(-0.52%) |
Dec 29, 2004 | 12.94 | 13.03 | 12.94 | 13.02 | 1,534,531 | -0.06(-0.46%) |
Dec 28, 2004 | 13.04 | 13.13 | 13.02 | 13.08 | 1,122,722 | +0.09(+0.67%) |
Dec 27, 2004 | 13.06 | 13.10 | 12.99 | 12.99 | 1,152,201 | +0.06(+0.47%) |
Dec 23, 2004 | 12.94 | 12.96 | 12.87 | 12.93 | 838,952 | +0.04(+0.31%) |
Dec 22, 2004 | 12.93 | 12.96 | 12.85 | 12.89 | 1,301,381 | -0.09(-0.67%) |
Dec 21, 2004 | 12.92 | 13.04 | 12.85 | 12.98 | 1,388,179 | +0.28(+2.22%) |
Dec 20, 2004 | 12.81 | 12.83 | 12.61 | 12.69 | 1,497,459 | -0.15(-1.20%) |
Dec 17, 2004 | 12.90 | 12.95 | 12.80 | 12.85 | 2,531,299 | -0.15(-1.14%) |
Dec 16, 2004 | 13.12 | 13.18 | 12.92 | 13.00 | 1,799,393 | -0.28(-2.08%) |
Dec 15, 2004 | 13.29 | 13.33 | 13.21 | 13.27 | 1,423,762 | +0.02(+0.15%) |
Dec 14, 2004 | 13.16 | 13.27 | 13.16 | 13.25 | 1,677,160 | -0.01(-0.05%) |
Dec 13, 2004 | 13.17 | 13.31 | 13.12 | 13.26 | 1,298,403 | +0.11(+0.82%) |
Dec 10, 2004 | 13.14 | 13.20 | 13.07 | 13.15 | 1,646,193 | -0.22(-1.66%) |
Dec 09, 2004 | 13.22 | 13.42 | 13.10 | 13.37 | 3,634,220 | -0.15(-1.14%) |
Dec 08, 2004 | 13.55 | 13.57 | 13.41 | 13.53 | 1,697,706 | -0.06(-0.44%) |
Dec 07, 2004 | 13.79 | 13.89 | 13.58 | 13.59 | 2,418,595 | -0.12(-0.88%) |
Dec 06, 2004 | 13.68 | 13.80 | 13.62 | 13.71 | 1,029,819 | -0.01(-0.10%) |
Dec 03, 2004 | 13.75 | 13.86 | 13.69 | 13.72 | 3,366,231 | +0.28(+2.10%) |
Dec 02, 2004 | 13.55 | 13.57 | 13.43 | 13.44 | 2,620,926 | -0.13(-0.94%) |