Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.93 | 11.96 | 11.86 | 11.90 | 4,717,000 | +0.01(+0.05%) |
Nov 29, 2005 | 11.78 | 11.91 | 11.73 | 11.89 | 7,738,143 | +0.20(+1.71%) |
Nov 28, 2005 | 11.50 | 11.70 | 11.49 | 11.69 | 4,463,384 | +0.20(+1.77%) |
Nov 25, 2005 | 11.52 | 11.55 | 11.48 | 11.49 | 664,232 | -0.03(-0.29%) |
Nov 23, 2005 | 11.48 | 11.56 | 11.45 | 11.52 | 2,542,514 | +0.00(+0.00%) |
Nov 22, 2005 | 11.48 | 11.54 | 11.39 | 11.52 | 3,322,749 | +0.06(+0.51%) |
Nov 21, 2005 | 11.37 | 11.46 | 11.33 | 11.46 | 2,471,642 | +0.05(+0.47%) |
Nov 18, 2005 | 11.55 | 11.55 | 11.37 | 11.41 | 3,857,948 | -0.06(-0.52%) |
Nov 17, 2005 | 11.35 | 11.47 | 11.33 | 11.47 | 3,808,369 | +0.16(+1.38%) |
Nov 16, 2005 | 11.30 | 11.33 | 11.26 | 11.31 | 2,717,630 | +0.02(+0.21%) |
Nov 15, 2005 | 11.28 | 11.40 | 11.28 | 11.29 | 3,142,866 | +0.00(+0.01%) |
Nov 14, 2005 | 11.26 | 11.35 | 11.19 | 11.29 | 2,682,353 | +0.03(+0.27%) |
Nov 11, 2005 | 11.24 | 11.30 | 11.23 | 11.26 | 1,914,831 | +0.02(+0.20%) |
Nov 10, 2005 | 11.11 | 11.25 | 11.05 | 11.23 | 3,357,708 | +0.15(+1.39%) |
Nov 09, 2005 | 11.12 | 11.17 | 11.05 | 11.08 | 3,322,113 | -0.10(-0.86%) |
Nov 08, 2005 | 11.12 | 11.22 | 11.10 | 11.18 | 3,836,019 | -0.01(-0.08%) |
Nov 07, 2005 | 11.11 | 11.21 | 11.13 | 11.19 | 3,543,630 | +0.08(+0.72%) |
Nov 04, 2005 | 11.09 | 11.12 | 11.06 | 11.11 | 4,909,914 | +0.02(+0.14%) |
Nov 03, 2005 | 11.12 | 11.17 | 11.07 | 11.09 | 6,240,284 | -0.02(-0.14%) |
Nov 02, 2005 | 11.05 | 11.13 | 10.97 | 11.11 | 5,502,002 | +0.06(+0.51%) |
Nov 01, 2005 | 10.93 | 11.14 | 10.92 | 11.05 | 8,520,603 | +0.11(+0.98%) |
Oct 31, 2005 | 10.88 | 11.00 | 10.83 | 10.94 | 5,252,517 | +0.15(+1.40%) |
Oct 28, 2005 | 10.72 | 10.82 | 10.61 | 10.79 | 5,624,042 | +0.10(+0.97%) |
Oct 27, 2005 | 10.90 | 10.90 | 10.69 | 10.69 | 3,480,385 | -0.22(-1.98%) |
Oct 26, 2005 | 10.97 | 11.09 | 10.90 | 10.90 | 6,193,884 | -0.09(-0.86%) |
Oct 25, 2005 | 10.93 | 11.01 | 10.91 | 11.00 | 4,394,737 | +0.02(+0.20%) |
Oct 24, 2005 | 10.80 | 11.02 | 10.79 | 10.97 | 4,916,270 | +0.17(+1.62%) |
Oct 21, 2005 | 10.83 | 10.87 | 10.59 | 10.80 | 6,193,248 | +0.00(+0.04%) |
Oct 20, 2005 | 10.91 | 11.01 | 10.75 | 10.80 | 4,329,585 | -0.14(-1.25%) |
Oct 19, 2005 | 10.66 | 10.94 | 10.50 | 10.93 | 5,791,213 | +0.18(+1.71%) |
Oct 18, 2005 | 10.80 | 10.84 | 10.67 | 10.75 | 5,611,648 | -0.10(-0.94%) |
Oct 17, 2005 | 10.93 | 10.94 | 10.75 | 10.85 | 4,137,942 | -0.08(-0.69%) |
Oct 14, 2005 | 10.80 | 10.97 | 10.76 | 10.93 | 6,122,375 | +0.13(+1.18%) |
Oct 13, 2005 | 10.80 | 10.82 | 10.70 | 10.80 | 3,583,992 | +0.01(+0.06%) |
Oct 12, 2005 | 10.86 | 10.97 | 10.70 | 10.79 | 5,182,280 | -0.06(-0.58%) |
Oct 11, 2005 | 10.91 | 10.94 | 10.83 | 10.86 | 3,584,310 | -0.05(-0.49%) |
Oct 10, 2005 | 10.97 | 11.01 | 10.88 | 10.91 | 3,679,336 | -0.09(-0.83%) |
Oct 07, 2005 | 11.11 | 11.12 | 10.98 | 11.00 | 6,079,788 | -0.08(-0.68%) |
Oct 06, 2005 | 11.03 | 11.19 | 10.97 | 11.08 | 8,279,064 | +0.08(+0.76%) |
Oct 05, 2005 | 11.11 | 11.15 | 10.99 | 10.99 | 3,941,215 | -0.13(-1.16%) |
Oct 04, 2005 | 11.30 | 11.34 | 11.09 | 11.12 | 4,564,132 | -0.17(-1.48%) |
Oct 03, 2005 | 11.29 | 11.30 | 11.21 | 11.29 | 5,631,988 | -0.01(-0.07%) |
Sep 30, 2005 | 11.31 | 11.32 | 11.22 | 11.30 | 4,629,919 | -0.01(-0.10%) |
Sep 29, 2005 | 11.14 | 11.33 | 11.06 | 11.31 | 4,876,861 | +0.10(+0.93%) |
Sep 28, 2005 | 11.05 | 11.26 | 11.04 | 11.20 | 7,892,919 | +0.16(+1.44%) |
Sep 27, 2005 | 11.00 | 11.08 | 10.97 | 11.04 | 7,889,105 | +0.09(+0.85%) |
Sep 26, 2005 | 11.01 | 11.03 | 10.94 | 10.95 | 8,172,596 | +0.00(+0.00%) |
Sep 23, 2005 | 10.95 | 11.01 | 10.70 | 10.95 | 7,898,322 | +0.29(+2.73%) |
Sep 22, 2005 | 10.58 | 10.71 | 10.55 | 10.66 | 4,367,722 | +0.11(+1.01%) |
Sep 21, 2005 | 10.66 | 10.68 | 10.50 | 10.55 | 5,415,556 | -0.17(-1.63%) |
Sep 20, 2005 | 10.64 | 10.81 | 10.62 | 10.73 | 6,800,273 | +0.15(+1.43%) |
Sep 19, 2005 | 10.68 | 10.70 | 10.51 | 10.58 | 3,314,803 | -0.01(-0.10%) |
Sep 16, 2005 | 10.56 | 10.69 | 10.54 | 10.59 | 5,764,834 | +0.13(+1.20%) |
Sep 15, 2005 | 10.66 | 10.66 | 10.42 | 10.46 | 3,583,992 | -0.16(-1.51%) |
Sep 14, 2005 | 10.69 | 10.71 | 10.60 | 10.62 | 3,210,878 | -0.02(-0.16%) |
Sep 13, 2005 | 10.74 | 10.74 | 10.61 | 10.64 | 2,404,583 | -0.10(-0.89%) |
Sep 12, 2005 | 10.75 | 10.77 | 10.70 | 10.74 | 1,816,309 | +0.01(+0.13%) |
Sep 09, 2005 | 10.69 | 10.77 | 10.68 | 10.72 | 2,556,180 | +0.04(+0.35%) |
Sep 08, 2005 | 10.82 | 10.82 | 10.67 | 10.68 | 4,212,311 | -0.03(-0.28%) |
Sep 07, 2005 | 10.68 | 10.73 | 10.63 | 10.71 | 3,245,838 | +0.00(+0.01%) |
Sep 06, 2005 | 10.66 | 10.77 | 10.66 | 10.71 | 3,570,326 | +0.14(+1.37%) |
Sep 02, 2005 | 10.61 | 10.67 | 10.52 | 10.57 | 2,279,046 | -0.02(-0.22%) |
Sep 01, 2005 | 10.62 | 10.64 | 10.52 | 10.59 | 3,656,136 | +0.01(+0.06%) |
Aug 31, 2005 | 10.42 | 10.59 | 10.33 | 10.58 | 5,221,372 | +0.19(+1.86%) |
Aug 30, 2005 | 10.49 | 10.49 | 10.33 | 10.39 | 5,929,462 | -0.14(-1.36%) |
Aug 29, 2005 | 10.42 | 10.56 | 10.41 | 10.53 | 2,961,076 | +0.05(+0.48%) |
Aug 26, 2005 | 10.51 | 10.54 | 10.45 | 10.48 | 2,427,783 | -0.06(-0.52%) |
Aug 25, 2005 | 10.48 | 10.55 | 10.46 | 10.54 | 4,581,929 | +0.12(+1.12%) |
Aug 24, 2005 | 10.54 | 10.55 | 10.38 | 10.42 | 6,224,076 | -0.17(-1.63%) |
Aug 23, 2005 | 10.70 | 10.75 | 10.56 | 10.60 | 2,907,683 | -0.09(-0.88%) |
Aug 22, 2005 | 10.65 | 10.77 | 10.61 | 10.69 | 3,480,067 | +0.08(+0.73%) |
Aug 19, 2005 | 10.63 | 10.68 | 10.58 | 10.61 | 2,518,678 | +0.07(+0.69%) |
Aug 18, 2005 | 10.54 | 10.57 | 10.51 | 10.54 | 2,876,537 | +0.00(+0.00%) |
Aug 17, 2005 | 10.62 | 10.63 | 10.51 | 10.54 | 4,486,903 | -0.07(-0.65%) |
Aug 16, 2005 | 10.75 | 10.75 | 10.60 | 10.61 | 3,017,647 | -0.17(-1.53%) |
Aug 15, 2005 | 10.78 | 10.80 | 10.73 | 10.78 | 2,507,237 | -0.01(-0.09%) |
Aug 12, 2005 | 10.82 | 10.88 | 10.78 | 10.78 | 4,766,897 | -0.07(-0.68%) |
Aug 11, 2005 | 10.74 | 10.87 | 10.70 | 10.86 | 4,924,215 | +0.16(+1.50%) |
Aug 10, 2005 | 10.82 | 10.83 | 10.64 | 10.70 | 4,511,692 | -0.07(-0.69%) |
Aug 09, 2005 | 10.74 | 10.82 | 10.73 | 10.77 | 4,048,319 | +0.09(+0.85%) |
Aug 08, 2005 | 10.70 | 10.75 | 10.66 | 10.68 | 2,911,815 | +0.03(+0.30%) |
Aug 05, 2005 | 10.64 | 10.69 | 10.61 | 10.65 | 2,900,056 | -0.06(-0.53%) |
Aug 04, 2005 | 10.65 | 10.81 | 10.64 | 10.71 | 5,742,587 | -0.02(-0.19%) |
Aug 03, 2005 | 10.64 | 10.80 | 10.60 | 10.73 | 5,306,546 | +0.03(+0.26%) |
Aug 02, 2005 | 10.70 | 10.96 | 10.60 | 10.70 | 10,891,498 | +0.35(+3.34%) |
Aug 01, 2005 | 10.35 | 10.42 | 10.30 | 10.35 | 4,294,307 | +0.00(+0.00%) |
Jul 29, 2005 | 10.40 | 10.48 | 10.33 | 10.35 | 3,473,075 | -0.15(-1.42%) |
Jul 28, 2005 | 10.45 | 10.54 | 10.44 | 10.50 | 3,411,419 | +0.05(+0.45%) |
Jul 27, 2005 | 10.36 | 10.46 | 10.32 | 10.45 | 3,924,689 | +0.09(+0.91%) |
Jul 26, 2005 | 10.25 | 10.41 | 10.25 | 10.36 | 3,937,084 | +0.11(+1.04%) |
Jul 25, 2005 | 10.32 | 10.38 | 10.25 | 10.25 | 2,049,584 | -0.07(-0.67%) |
Jul 22, 2005 | 10.30 | 10.34 | 10.26 | 10.32 | 2,175,439 | +0.03(+0.29%) |
Jul 21, 2005 | 10.32 | 10.41 | 10.28 | 10.29 | 3,579,860 | -0.05(-0.47%) |
Jul 20, 2005 | 10.17 | 10.36 | 10.11 | 10.34 | 3,558,249 | +0.14(+1.34%) |
Jul 19, 2005 | 10.12 | 10.27 | 10.12 | 10.20 | 3,608,464 | +0.12(+1.22%) |
Jul 18, 2005 | 10.08 | 10.17 | 10.08 | 10.08 | 3,476,253 | -0.03(-0.28%) |
Jul 15, 2005 | 10.09 | 10.14 | 10.02 | 10.11 | 2,734,474 | +0.03(+0.25%) |
Jul 14, 2005 | 10.08 | 10.15 | 10.05 | 10.08 | 2,304,154 | +0.07(+0.72%) |
Jul 13, 2005 | 9.990 | 10.04 | 9.982 | 10.01 | 3,678,383 | +0.04(+0.39%) |
Jul 12, 2005 | 10.06 | 10.08 | 9.911 | 9.973 | 2,836,810 | -0.09(-0.86%) |
Jul 11, 2005 | 10.06 | 10.13 | 10.01 | 10.06 | 3,146,679 | +0.02(+0.16%) |
Jul 08, 2005 | 9.943 | 10.06 | 9.913 | 10.04 | 3,510,577 | +0.17(+1.69%) |
Jul 07, 2005 | 9.707 | 9.894 | 9.671 | 9.877 | 3,332,283 | +0.07(+0.72%) |
Jul 06, 2005 | 9.962 | 9.963 | 9.806 | 9.806 | 2,821,238 | -0.16(-1.56%) |
Jul 05, 2005 | 9.875 | 10.02 | 9.839 | 9.962 | 4,376,621 | +0.09(+0.94%) |
Jul 01, 2005 | 9.849 | 9.935 | 9.833 | 9.869 | 3,505,810 | +0.02(+0.16%) |
Jun 30, 2005 | 9.951 | 9.976 | 9.836 | 9.853 | 6,278,422 | -0.17(-1.65%) |
Jun 29, 2005 | 10.14 | 10.15 | 10.01 | 10.02 | 4,541,885 | -0.10(-0.96%) |
Jun 28, 2005 | 9.946 | 10.15 | 9.919 | 10.12 | 3,485,470 | +0.18(+1.77%) |
Jun 27, 2005 | 9.962 | 9.995 | 9.897 | 9.940 | 3,451,146 | -0.02(-0.22%) |
Jun 24, 2005 | 10.09 | 10.09 | 9.951 | 9.962 | 6,944,243 | -0.12(-1.23%) |
Jun 23, 2005 | 10.27 | 10.30 | 10.07 | 10.09 | 4,623,563 | -0.18(-1.78%) |
Jun 22, 2005 | 10.24 | 10.30 | 10.23 | 10.27 | 3,715,567 | +0.03(+0.25%) |
Jun 21, 2005 | 10.23 | 10.28 | 10.21 | 10.24 | 5,031,636 | +0.01(+0.09%) |
Jun 20, 2005 | 10.31 | 10.35 | 10.23 | 10.23 | 4,243,457 | -0.15(-1.44%) |
Jun 17, 2005 | 10.45 | 10.46 | 10.24 | 10.38 | 5,759,749 | +0.08(+0.81%) |
Jun 16, 2005 | 10.25 | 10.38 | 10.23 | 10.30 | 2,811,385 | +0.04(+0.41%) |
Jun 15, 2005 | 10.27 | 10.28 | 10.17 | 10.26 | 3,284,293 | +0.02(+0.15%) |
Jun 14, 2005 | 10.21 | 10.32 | 10.20 | 10.24 | 2,912,450 | +0.01(+0.09%) |
Jun 13, 2005 | 10.23 | 10.35 | 10.22 | 10.23 | 2,583,512 | +0.01(+0.09%) |
Jun 10, 2005 | 10.30 | 10.37 | 10.15 | 10.22 | 3,307,176 | -0.08(-0.73%) |
Jun 09, 2005 | 10.24 | 10.35 | 10.22 | 10.30 | 3,245,202 | +0.01(+0.12%) |
Jun 08, 2005 | 10.34 | 10.45 | 10.28 | 10.29 | 4,779,610 | -0.03(-0.34%) |
Jun 07, 2005 | 10.53 | 10.59 | 10.31 | 10.32 | 6,439,554 | -0.15(-1.41%) |
Jun 06, 2005 | 10.38 | 10.50 | 10.37 | 10.47 | 2,967,114 | +0.05(+0.47%) |
Jun 03, 2005 | 10.49 | 10.57 | 10.41 | 10.42 | 4,613,393 | -0.11(-1.03%) |
Jun 02, 2005 | 10.54 | 10.57 | 10.49 | 10.53 | 2,932,790 | -0.02(-0.18%) |
Jun 01, 2005 | 10.44 | 10.57 | 10.44 | 10.55 | 3,709,529 | +0.09(+0.86%) |
May 31, 2005 | 10.49 | 10.52 | 10.43 | 10.46 | 4,441,455 | -0.10(-0.98%) |
May 27, 2005 | 10.54 | 10.58 | 10.53 | 10.56 | 1,729,227 | +0.02(+0.19%) |
May 26, 2005 | 10.50 | 10.57 | 10.48 | 10.54 | 3,802,648 | +0.07(+0.65%) |
May 25, 2005 | 10.60 | 10.67 | 10.45 | 10.47 | 5,063,418 | -0.19(-1.81%) |
May 24, 2005 | 10.69 | 10.72 | 10.64 | 10.67 | 2,955,355 | -0.03(-0.29%) |
May 23, 2005 | 10.64 | 10.79 | 10.60 | 10.70 | 3,160,345 | +0.09(+0.88%) |
May 20, 2005 | 10.67 | 10.68 | 10.55 | 10.61 | 4,013,041 | -0.06(-0.58%) |
May 19, 2005 | 10.74 | 10.74 | 10.57 | 10.67 | 3,375,188 | -0.01(-0.06%) |
May 18, 2005 | 10.54 | 10.72 | 10.51 | 10.67 | 4,126,501 | +0.19(+1.79%) |
May 17, 2005 | 10.36 | 10.50 | 10.33 | 10.49 | 3,601,472 | +0.05(+0.47%) |
May 16, 2005 | 10.35 | 10.46 | 10.33 | 10.44 | 3,041,801 | +0.15(+1.44%) |
May 13, 2005 | 10.39 | 10.44 | 10.23 | 10.29 | 3,360,886 | -0.10(-0.97%) |
May 12, 2005 | 10.46 | 10.52 | 10.35 | 10.39 | 4,627,694 | -0.09(-0.81%) |
May 11, 2005 | 10.40 | 10.49 | 10.36 | 10.47 | 3,290,649 | +0.01(+0.08%) |
May 10, 2005 | 10.54 | 10.55 | 10.43 | 10.47 | 3,342,135 | -0.13(-1.26%) |
May 09, 2005 | 10.48 | 10.60 | 10.47 | 10.60 | 2,825,369 | +0.08(+0.78%) |
May 06, 2005 | 10.52 | 10.58 | 10.45 | 10.52 | 3,174,329 | +0.04(+0.36%) |
May 05, 2005 | 10.54 | 10.65 | 10.41 | 10.48 | 5,724,472 | -0.06(-0.57%) |
May 04, 2005 | 10.41 | 10.54 | 10.39 | 10.54 | 8,002,247 | +0.17(+1.67%) |
May 03, 2005 | 10.13 | 10.38 | 10.07 | 10.37 | 10,134,146 | +0.30(+2.97%) |
May 02, 2005 | 9.927 | 10.07 | 9.915 | 10.07 | 5,266,501 | +0.21(+2.12%) |
Apr 29, 2005 | 9.715 | 9.927 | 9.652 | 9.860 | 8,332,774 | +0.21(+2.15%) |
Apr 28, 2005 | 9.801 | 9.841 | 9.548 | 9.652 | 9,337,068 | -0.24(-2.43%) |
Apr 27, 2005 | 9.904 | 9.943 | 9.797 | 9.893 | 5,595,439 | -0.05(-0.51%) |
Apr 26, 2005 | 10.16 | 10.16 | 9.878 | 9.943 | 7,537,603 | -0.22(-2.15%) |
Apr 25, 2005 | 10.19 | 10.30 | 10.12 | 10.16 | 3,973,950 | +0.06(+0.64%) |
Apr 22, 2005 | 10.18 | 10.22 | 10.00 | 10.10 | 4,656,616 | -0.08(-0.77%) |
Apr 21, 2005 | 9.998 | 10.26 | 9.921 | 10.18 | 5,691,737 | +0.31(+3.13%) |
Apr 20, 2005 | 9.967 | 10.07 | 9.860 | 9.867 | 4,929,936 | -0.07(-0.71%) |
Apr 19, 2005 | 9.861 | 9.976 | 9.839 | 9.938 | 3,544,265 | +0.09(+0.88%) |
Apr 18, 2005 | 9.866 | 9.918 | 9.775 | 9.852 | 4,501,522 | +0.02(+0.22%) |
Apr 15, 2005 | 10.01 | 10.02 | 9.797 | 9.830 | 7,186,100 | -0.19(-1.88%) |
Apr 14, 2005 | 10.15 | 10.16 | 9.974 | 10.02 | 5,541,093 | -0.12(-1.23%) |
Apr 13, 2005 | 10.28 | 10.31 | 10.12 | 10.14 | 3,825,213 | -0.14(-1.32%) |
Apr 12, 2005 | 10.23 | 10.33 | 10.10 | 10.28 | 4,029,568 | +0.01(+0.14%) |
Apr 11, 2005 | 10.27 | 10.32 | 10.21 | 10.26 | 3,679,336 | -0.00(-0.01%) |
Apr 08, 2005 | 10.44 | 10.45 | 10.26 | 10.27 | 2,921,985 | -0.14(-1.33%) |
Apr 07, 2005 | 10.21 | 10.47 | 10.21 | 10.40 | 5,198,807 | +0.23(+2.29%) |
Apr 06, 2005 | 10.30 | 10.33 | 10.12 | 10.17 | 5,218,829 | -0.09(-0.83%) |
Apr 05, 2005 | 10.08 | 10.28 | 10.07 | 10.26 | 7,689,200 | +0.23(+2.29%) |
Apr 04, 2005 | 10.08 | 10.12 | 9.978 | 10.03 | 4,385,202 | -0.04(-0.36%) |
Apr 01, 2005 | 10.24 | 10.32 | 9.995 | 10.06 | 6,429,702 | -0.15(-1.49%) |
Mar 31, 2005 | 10.25 | 10.35 | 10.16 | 10.22 | 4,104,254 | +0.01(+0.09%) |
Mar 30, 2005 | 10.14 | 10.28 | 10.08 | 10.21 | 5,939,314 | +0.10(+1.01%) |
Mar 29, 2005 | 10.31 | 10.36 | 10.06 | 10.10 | 6,664,567 | -0.28(-2.73%) |
Mar 28, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 3,211,831 | -0.03(-0.26%) |
Mar 24, 2005 | 10.39 | 10.50 | 10.38 | 10.41 | 3,470,214 | +0.04(+0.41%) |
Mar 23, 2005 | 10.44 | 10.50 | 10.35 | 10.37 | 4,222,163 | -0.08(-0.72%) |
Mar 22, 2005 | 10.51 | 10.62 | 10.44 | 10.45 | 3,625,308 | -0.05(-0.48%) |
Mar 21, 2005 | 10.39 | 10.54 | 10.38 | 10.50 | 3,936,130 | +0.11(+1.06%) |
Mar 18, 2005 | 10.44 | 10.46 | 10.33 | 10.39 | 5,449,880 | -0.05(-0.53%) |
Mar 17, 2005 | 10.46 | 10.51 | 10.37 | 10.44 | 3,150,811 | +0.04(+0.35%) |
Mar 16, 2005 | 10.49 | 10.52 | 10.37 | 10.41 | 3,372,645 | -0.12(-1.14%) |
Mar 15, 2005 | 10.69 | 10.75 | 10.53 | 10.53 | 3,365,018 | -0.17(-1.59%) |
Mar 14, 2005 | 10.58 | 10.75 | 10.58 | 10.69 | 3,206,746 | +0.13(+1.21%) |
Mar 11, 2005 | 10.61 | 10.69 | 10.54 | 10.57 | 3,581,132 | -0.05(-0.50%) |
Mar 10, 2005 | 10.53 | 10.70 | 10.52 | 10.62 | 3,178,143 | +0.05(+0.43%) |
Mar 09, 2005 | 10.63 | 10.69 | 10.57 | 10.58 | 3,941,533 | -0.05(-0.47%) |
Mar 08, 2005 | 10.61 | 10.67 | 10.57 | 10.63 | 3,740,992 | +0.02(+0.15%) |
Mar 07, 2005 | 10.56 | 10.72 | 10.55 | 10.61 | 4,101,394 | +0.09(+0.87%) |
Mar 04, 2005 | 10.48 | 10.56 | 10.42 | 10.52 | 4,533,621 | +0.13(+1.27%) |
Mar 03, 2005 | 10.42 | 10.48 | 10.38 | 10.39 | 4,369,629 | -0.03(-0.32%) |
Mar 02, 2005 | 10.37 | 10.47 | 10.29 | 10.42 | 3,622,448 | +0.02(+0.21%) |
Mar 01, 2005 | 10.45 | 10.53 | 10.38 | 10.40 | 5,121,260 | -0.04(-0.35%) |
Feb 28, 2005 | 10.50 | 10.60 | 10.40 | 10.43 | 3,757,836 | -0.06(-0.60%) |
Feb 25, 2005 | 10.42 | 10.54 | 10.37 | 10.50 | 3,854,134 | +0.04(+0.42%) |
Feb 24, 2005 | 10.33 | 10.47 | 10.28 | 10.45 | 3,587,488 | +0.15(+1.42%) |
Feb 23, 2005 | 10.33 | 10.41 | 10.31 | 10.31 | 3,754,341 | -0.00(-0.03%) |
Feb 22, 2005 | 10.55 | 10.58 | 10.29 | 10.31 | 4,762,448 | -0.22(-2.06%) |
Feb 18, 2005 | 10.56 | 10.60 | 10.49 | 10.53 | 4,802,492 | -0.01(-0.06%) |
Feb 17, 2005 | 10.70 | 10.72 | 10.53 | 10.53 | 4,901,015 | -0.19(-1.80%) |
Feb 16, 2005 | 10.68 | 10.80 | 10.61 | 10.73 | 3,362,158 | +0.03(+0.25%) |
Feb 15, 2005 | 10.67 | 10.77 | 10.64 | 10.70 | 2,961,712 | +0.03(+0.28%) |
Feb 14, 2005 | 10.74 | 10.78 | 10.64 | 10.67 | 3,029,088 | -0.07(-0.61%) |
Feb 11, 2005 | 10.66 | 10.78 | 10.63 | 10.74 | 4,382,342 | +0.08(+0.75%) |
Feb 10, 2005 | 10.68 | 10.72 | 10.62 | 10.66 | 3,144,773 | +0.01(+0.10%) |
Feb 09, 2005 | 10.77 | 10.77 | 10.59 | 10.64 | 3,833,158 | -0.16(-1.51%) |
Feb 08, 2005 | 10.72 | 10.89 | 10.71 | 10.81 | 3,291,603 | +0.06(+0.56%) |
Feb 07, 2005 | 10.81 | 10.85 | 10.74 | 10.75 | 3,362,158 | -0.06(-0.60%) |
Feb 04, 2005 | 10.74 | 10.86 | 10.72 | 10.81 | 4,240,914 | +0.04(+0.35%) |
Feb 03, 2005 | 10.70 | 10.79 | 10.68 | 10.78 | 3,559,203 | +0.06(+0.60%) |
Feb 02, 2005 | 10.76 | 10.79 | 10.65 | 10.71 | 4,334,034 | -0.05(-0.45%) |
Feb 01, 2005 | 10.58 | 10.83 | 10.48 | 10.76 | 7,716,532 | +0.18(+1.71%) |
Jan 31, 2005 | 10.40 | 10.61 | 10.38 | 10.58 | 5,018,924 | +0.29(+2.81%) |
Jan 28, 2005 | 10.36 | 10.43 | 10.27 | 10.29 | 5,765,788 | -0.04(-0.40%) |
Jan 27, 2005 | 10.30 | 10.39 | 10.21 | 10.33 | 5,347,226 | -0.07(-0.71%) |
Jan 26, 2005 | 10.41 | 10.47 | 10.37 | 10.40 | 3,853,181 | +0.02(+0.20%) |
Jan 25, 2005 | 10.28 | 10.41 | 10.24 | 10.38 | 3,667,577 | +0.14(+1.40%) |
Jan 24, 2005 | 10.28 | 10.36 | 10.20 | 10.24 | 4,311,469 | -0.02(-0.15%) |
Jan 21, 2005 | 10.35 | 10.42 | 10.26 | 10.26 | 5,548,403 | -0.13(-1.27%) |
Jan 20, 2005 | 10.57 | 10.57 | 10.38 | 10.39 | 3,977,446 | -0.20(-1.90%) |
Jan 19, 2005 | 10.73 | 10.73 | 10.58 | 10.59 | 3,730,504 | -0.13(-1.20%) |
Jan 18, 2005 | 10.60 | 10.76 | 10.52 | 10.72 | 4,695,389 | +0.05(+0.47%) |
Jan 14, 2005 | 10.54 | 10.71 | 10.54 | 10.67 | 3,403,473 | +0.16(+1.53%) |
Jan 13, 2005 | 10.64 | 10.64 | 10.46 | 10.51 | 2,812,339 | -0.13(-1.20%) |
Jan 12, 2005 | 10.65 | 10.66 | 10.43 | 10.64 | 5,290,020 | -0.04(-0.35%) |
Jan 11, 2005 | 10.70 | 10.80 | 10.67 | 10.67 | 7,714,625 | +0.09(+0.82%) |
Jan 10, 2005 | 10.56 | 10.65 | 10.49 | 10.59 | 3,833,476 | +0.03(+0.24%) |
Jan 07, 2005 | 10.66 | 10.69 | 10.48 | 10.56 | 3,531,235 | -0.09(-0.89%) |
Jan 06, 2005 | 10.57 | 10.77 | 10.56 | 10.66 | 5,476,894 | +0.07(+0.65%) |
Jan 05, 2005 | 10.67 | 10.73 | 10.58 | 10.59 | 4,887,031 | -0.10(-0.90%) |
Jan 04, 2005 | 10.83 | 10.85 | 10.67 | 10.68 | 5,813,460 | -0.13(-1.16%) |
Jan 03, 2005 | 11.04 | 11.04 | 10.79 | 10.81 | 4,311,151 | -0.22(-2.00%) |
Dec 31, 2004 | 11.05 | 11.10 | 11.01 | 11.03 | 1,373,275 | -0.02(-0.18%) |
Dec 30, 2004 | 11.01 | 11.08 | 10.99 | 11.05 | 2,091,536 | +0.06(+0.56%) |
Dec 29, 2004 | 10.99 | 11.05 | 10.98 | 10.99 | 1,938,349 | +0.01(+0.06%) |
Dec 28, 2004 | 10.86 | 11.01 | 10.85 | 10.98 | 3,366,289 | +0.09(+0.81%) |
Dec 27, 2004 | 10.99 | 11.05 | 10.89 | 10.89 | 2,351,190 | -0.08(-0.73%) |
Dec 23, 2004 | 11.01 | 11.06 | 10.97 | 10.97 | 2,507,873 | -0.01(-0.07%) |
Dec 22, 2004 | 11.10 | 11.15 | 10.98 | 10.98 | 4,123,323 | -0.10(-0.91%) |
Dec 21, 2004 | 11.03 | 11.09 | 10.97 | 11.08 | 3,586,852 | +0.12(+1.13%) |
Dec 20, 2004 | 11.05 | 11.07 | 10.86 | 10.96 | 3,327,516 | -0.07(-0.64%) |
Dec 17, 2004 | 10.97 | 11.13 | 10.97 | 11.03 | 5,554,123 | +0.01(+0.10%) |
Dec 16, 2004 | 10.96 | 11.09 | 10.94 | 11.02 | 3,843,646 | +0.04(+0.33%) |
Dec 15, 2004 | 10.85 | 11.01 | 10.83 | 10.98 | 3,159,392 | +0.09(+0.87%) |
Dec 14, 2004 | 10.88 | 10.98 | 10.87 | 10.89 | 3,578,271 | -0.03(-0.32%) |
Dec 13, 2004 | 10.85 | 10.96 | 10.75 | 10.92 | 2,632,774 | +0.17(+1.61%) |
Dec 10, 2004 | 10.80 | 10.87 | 10.75 | 10.75 | 2,910,226 | -0.06(-0.51%) |
Dec 09, 2004 | 10.73 | 10.84 | 10.62 | 10.80 | 5,374,240 | +0.01(+0.09%) |
Dec 08, 2004 | 10.78 | 10.91 | 10.74 | 10.79 | 3,176,236 | +0.06(+0.53%) |
Dec 07, 2004 | 10.85 | 10.95 | 10.74 | 10.74 | 4,792,322 | -0.11(-1.01%) |
Dec 06, 2004 | 10.70 | 10.99 | 10.65 | 10.85 | 7,005,899 | +0.14(+1.31%) |
Dec 03, 2004 | 10.70 | 10.79 | 10.63 | 10.71 | 3,906,574 | +0.08(+0.74%) |
Dec 02, 2004 | 10.67 | 10.69 | 10.58 | 10.63 | 2,773,565 | -0.06(-0.57%) |