Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 12.96 | 13.14 | 12.96 | 13.08 | 144,667 | +0.05(+0.38%) |
Sep 29, 2005 | 12.88 | 13.06 | 12.86 | 13.03 | 217,163 | -0.00(-0.02%) |
Sep 28, 2005 | 13.00 | 13.05 | 12.93 | 13.04 | 163,438 | +0.06(+0.45%) |
Sep 27, 2005 | 12.92 | 12.99 | 12.90 | 12.98 | 184,798 | -0.28(-2.10%) |
Sep 26, 2005 | 13.29 | 13.29 | 13.21 | 13.26 | 152,434 | -0.21(-1.58%) |
Sep 23, 2005 | 13.47 | 13.47 | 13.36 | 13.47 | 667,671 | +0.21(+1.61%) |
Sep 22, 2005 | 13.17 | 13.26 | 13.14 | 13.26 | 723,984 | +0.03(+0.21%) |
Sep 21, 2005 | 13.25 | 13.28 | 13.21 | 13.23 | 106,154 | -0.02(-0.14%) |
Sep 20, 2005 | 13.29 | 13.32 | 13.17 | 13.25 | 109,390 | -0.11(-0.83%) |
Sep 19, 2005 | 13.35 | 13.39 | 13.31 | 13.36 | 68,935 | -0.03(-0.25%) |
Sep 16, 2005 | 13.34 | 13.39 | 13.30 | 13.39 | 48,546 | +0.12(+0.93%) |
Sep 15, 2005 | 13.24 | 13.29 | 13.24 | 13.27 | 36,571 | +0.03(+0.26%) |
Sep 14, 2005 | 13.20 | 13.32 | 13.20 | 13.23 | 72,495 | +0.19(+1.44%) |
Sep 13, 2005 | 13.07 | 13.09 | 13.03 | 13.05 | 62,786 | -0.02(-0.19%) |
Sep 12, 2005 | 13.07 | 13.12 | 13.05 | 13.07 | 106,154 | -0.14(-1.08%) |
Sep 09, 2005 | 13.06 | 13.27 | 13.06 | 13.21 | 112,627 | +0.19(+1.50%) |
Sep 08, 2005 | 12.93 | 13.02 | 12.92 | 13.02 | 123,630 | +0.08(+0.64%) |
Sep 07, 2005 | 12.86 | 12.96 | 12.81 | 12.93 | 144,667 | -0.07(-0.57%) |
Sep 06, 2005 | 13.05 | 13.09 | 12.99 | 13.01 | 126,219 | +0.01(+0.07%) |
Sep 02, 2005 | 12.86 | 13.03 | 12.86 | 13.00 | 85,764 | +0.15(+1.13%) |
Sep 01, 2005 | 12.73 | 12.89 | 12.73 | 12.85 | 113,921 | +0.30(+2.36%) |
Aug 31, 2005 | 12.38 | 12.56 | 12.38 | 12.56 | 189,653 | +0.24(+1.96%) |
Aug 30, 2005 | 12.37 | 12.37 | 12.29 | 12.32 | 58,255 | -0.06(-0.50%) |
Aug 29, 2005 | 12.37 | 12.40 | 12.30 | 12.38 | 90,943 | +0.01(+0.10%) |
Aug 26, 2005 | 12.44 | 12.44 | 12.34 | 12.37 | 213,603 | -0.14(-1.11%) |
Aug 25, 2005 | 12.43 | 12.51 | 12.42 | 12.50 | 56,313 | +0.14(+1.10%) |
Aug 24, 2005 | 12.40 | 12.44 | 12.37 | 12.37 | 81,881 | -0.10(-0.79%) |
Aug 23, 2005 | 12.33 | 12.50 | 12.33 | 12.47 | 142,402 | +0.17(+1.36%) |
Aug 22, 2005 | 12.30 | 12.32 | 12.27 | 12.30 | 43,367 | +0.02(+0.18%) |
Aug 19, 2005 | 12.23 | 12.28 | 12.18 | 12.28 | 156,965 | -0.04(-0.33%) |
Aug 18, 2005 | 12.19 | 12.33 | 12.17 | 12.32 | 208,101 | +0.04(+0.30%) |
Aug 17, 2005 | 12.28 | 12.29 | 12.22 | 12.28 | 117,158 | -0.13(-1.02%) |
Aug 16, 2005 | 12.37 | 12.41 | 12.32 | 12.41 | 91,590 | -0.02(-0.20%) |
Aug 15, 2005 | 12.41 | 12.45 | 12.33 | 12.43 | 52,106 | -0.02(-0.15%) |
Aug 12, 2005 | 12.40 | 12.49 | 12.40 | 12.45 | 131,721 | -0.10(-0.79%) |
Aug 11, 2005 | 12.57 | 12.58 | 12.45 | 12.55 | 111,656 | -0.06(-0.51%) |
Aug 10, 2005 | 12.51 | 12.69 | 12.51 | 12.62 | 217,486 | +0.09(+0.74%) |
Aug 09, 2005 | 12.47 | 12.52 | 12.40 | 12.52 | 303,251 | +0.04(+0.30%) |
Aug 08, 2005 | 12.44 | 12.50 | 12.42 | 12.49 | 109,714 | +0.04(+0.35%) |
Aug 05, 2005 | 12.51 | 12.51 | 12.43 | 12.44 | 139,165 | -0.16(-1.30%) |
Aug 04, 2005 | 12.55 | 12.70 | 12.55 | 12.61 | 148,551 | +0.05(+0.42%) |
Aug 03, 2005 | 12.49 | 12.62 | 12.49 | 12.55 | 130,427 | +0.07(+0.57%) |
Aug 02, 2005 | 12.49 | 12.54 | 12.47 | 12.48 | 183,180 | +0.12(+0.95%) |
Aug 01, 2005 | 12.47 | 12.50 | 12.34 | 12.37 | 168,293 | +0.02(+0.20%) |
Jul 29, 2005 | 12.30 | 12.41 | 12.30 | 12.34 | 238,847 | +0.42(+3.55%) |
Jul 28, 2005 | 11.87 | 11.96 | 11.84 | 11.92 | 178,649 | +0.33(+2.85%) |
Jul 27, 2005 | 11.73 | 11.73 | 11.57 | 11.59 | 156,965 | +0.06(+0.56%) |
Jul 26, 2005 | 11.48 | 11.57 | 11.48 | 11.52 | 167,322 | -0.15(-1.27%) |
Jul 25, 2005 | 11.49 | 11.68 | 11.49 | 11.67 | 142,725 | +0.32(+2.77%) |
Jul 22, 2005 | 11.36 | 11.36 | 11.30 | 11.36 | 124,925 | -0.11(-0.92%) |
Jul 21, 2005 | 11.43 | 11.51 | 11.39 | 11.46 | 133,987 | +0.03(+0.27%) |
Jul 20, 2005 | 11.35 | 11.43 | 11.25 | 11.43 | 244,996 | +0.08(+0.68%) |
Jul 19, 2005 | 11.26 | 11.37 | 11.20 | 11.35 | 289,658 | -0.26(-2.23%) |
Jul 18, 2005 | 11.57 | 11.63 | 11.49 | 11.61 | 142,078 | -0.05(-0.45%) |
Jul 15, 2005 | 11.64 | 11.70 | 11.59 | 11.66 | 105,830 | -0.03(-0.26%) |
Jul 14, 2005 | 11.73 | 11.73 | 11.66 | 11.70 | 64,728 | -0.07(-0.58%) |
Jul 13, 2005 | 11.70 | 11.76 | 11.59 | 11.76 | 101,946 | -0.17(-1.42%) |
Jul 12, 2005 | 11.88 | 11.99 | 11.87 | 11.93 | 80,910 | +0.10(+0.84%) |
Jul 11, 2005 | 11.79 | 11.88 | 11.74 | 11.83 | 111,979 | +0.01(+0.10%) |
Jul 08, 2005 | 11.76 | 11.86 | 11.76 | 11.82 | 36,247 | +0.10(+0.82%) |
Jul 07, 2005 | 11.71 | 11.83 | 11.66 | 11.73 | 153,405 | -0.14(-1.20%) |
Jul 06, 2005 | 11.83 | 11.96 | 11.83 | 11.87 | 65,051 | +0.05(+0.42%) |
Jul 05, 2005 | 11.81 | 11.83 | 11.76 | 11.82 | 154,700 | -0.25(-2.05%) |
Jul 01, 2005 | 11.95 | 12.07 | 11.95 | 12.07 | 68,935 | +0.07(+0.59%) |
Jun 30, 2005 | 11.99 | 12.05 | 11.94 | 11.99 | 150,493 | +0.06(+0.47%) |
Jun 29, 2005 | 11.83 | 11.97 | 11.83 | 11.94 | 88,677 | -0.07(-0.57%) |
Jun 28, 2005 | 11.99 | 12.03 | 11.96 | 12.01 | 88,353 | +0.06(+0.52%) |
Jun 27, 2005 | 12.04 | 12.09 | 11.95 | 11.95 | 67,317 | +0.00(+0.03%) |
Jun 24, 2005 | 11.99 | 11.99 | 11.93 | 11.94 | 65,375 | -0.06(-0.49%) |
Jun 23, 2005 | 12.08 | 12.11 | 11.99 | 12.00 | 48,222 | -0.13(-1.09%) |
Jun 22, 2005 | 12.07 | 12.16 | 12.05 | 12.13 | 47,251 | +0.02(+0.18%) |
Jun 21, 2005 | 12.04 | 12.11 | 12.03 | 12.11 | 68,288 | +0.04(+0.33%) |
Jun 20, 2005 | 12.12 | 12.12 | 11.99 | 12.07 | 148,227 | -0.12(-0.96%) |
Jun 17, 2005 | 12.21 | 12.21 | 12.14 | 12.19 | 90,619 | +0.01(+0.05%) |
Jun 16, 2005 | 12.15 | 12.20 | 12.10 | 12.18 | 152,111 | -0.27(-2.16%) |
Jun 15, 2005 | 12.42 | 12.48 | 12.37 | 12.45 | 143,049 | +0.22(+1.77%) |
Jun 14, 2005 | 12.24 | 12.29 | 12.19 | 12.24 | 184,475 | -0.08(-0.65%) |
Jun 13, 2005 | 12.22 | 12.34 | 12.18 | 12.32 | 186,093 | -0.01(-0.10%) |
Jun 10, 2005 | 12.29 | 12.35 | 12.26 | 12.33 | 174,442 | -0.18(-1.46%) |
Jun 09, 2005 | 12.35 | 12.54 | 12.34 | 12.51 | 112,627 | +0.30(+2.48%) |
Jun 08, 2005 | 12.33 | 12.33 | 12.17 | 12.21 | 284,156 | -0.16(-1.27%) |
Jun 07, 2005 | 12.29 | 12.41 | 12.28 | 12.37 | 91,914 | +0.09(+0.73%) |
Jun 06, 2005 | 12.25 | 12.28 | 12.19 | 12.28 | 142,725 | +0.14(+1.17%) |
Jun 03, 2005 | 12.10 | 12.22 | 12.10 | 12.13 | 118,128 | +0.08(+0.69%) |
Jun 02, 2005 | 11.95 | 12.10 | 11.95 | 12.05 | 78,644 | +0.11(+0.93%) |
Jun 01, 2005 | 11.82 | 11.99 | 11.82 | 11.94 | 123,630 | +0.14(+1.18%) |
May 31, 2005 | 11.88 | 11.89 | 11.77 | 11.80 | 190,624 | -0.03(-0.29%) |
May 27, 2005 | 11.88 | 11.88 | 11.77 | 11.83 | 125,896 | -0.03(-0.26%) |
May 26, 2005 | 11.82 | 11.88 | 11.78 | 11.87 | 128,809 | +0.05(+0.39%) |
May 25, 2005 | 11.83 | 11.86 | 11.78 | 11.82 | 139,812 | -0.20(-1.65%) |
May 24, 2005 | 11.99 | 12.02 | 11.94 | 12.02 | 83,175 | +0.05(+0.41%) |
May 23, 2005 | 11.86 | 12.02 | 11.86 | 11.97 | 280,920 | -0.05(-0.39%) |
May 20, 2005 | 11.95 | 12.02 | 11.89 | 12.01 | 78,644 | +0.06(+0.52%) |
May 19, 2005 | 11.98 | 11.99 | 11.92 | 11.95 | 75,084 | -0.05(-0.44%) |
May 18, 2005 | 11.85 | 12.04 | 11.81 | 12.00 | 80,262 | +0.18(+1.54%) |
May 17, 2005 | 11.81 | 11.84 | 11.70 | 11.82 | 107,448 | -0.11(-0.91%) |
May 16, 2005 | 11.85 | 11.95 | 11.81 | 11.93 | 122,983 | +0.03(+0.26%) |
May 13, 2005 | 11.88 | 11.97 | 11.86 | 11.90 | 188,359 | -0.03(-0.28%) |
May 12, 2005 | 11.87 | 12.11 | 11.87 | 11.93 | 548,571 | +0.04(+0.31%) |
May 11, 2005 | 11.94 | 11.95 | 11.86 | 11.90 | 484,166 | -0.01(-0.10%) |
May 10, 2005 | 11.85 | 11.99 | 11.85 | 11.91 | 93,855 | +0.09(+0.76%) |
May 09, 2005 | 11.79 | 11.82 | 11.74 | 11.82 | 57,931 | -0.06(-0.52%) |
May 06, 2005 | 11.91 | 11.99 | 11.82 | 11.88 | 122,659 | -0.00(-0.03%) |
May 05, 2005 | 11.94 | 11.99 | 11.88 | 11.88 | 128,809 | +0.11(+0.97%) |
May 04, 2005 | 11.79 | 11.82 | 11.64 | 11.77 | 137,223 | +0.33(+2.86%) |
May 03, 2005 | 11.44 | 11.49 | 11.39 | 11.44 | 197,420 | -0.15(-1.31%) |
May 02, 2005 | 11.53 | 11.70 | 11.53 | 11.59 | 133,016 | -0.04(-0.37%) |
Apr 29, 2005 | 11.57 | 11.64 | 11.54 | 11.64 | 195,155 | +0.06(+0.56%) |
Apr 28, 2005 | 11.51 | 11.63 | 11.51 | 11.57 | 114,892 | +0.03(+0.24%) |
Apr 27, 2005 | 11.46 | 11.57 | 11.46 | 11.54 | 124,278 | +0.15(+1.36%) |
Apr 26, 2005 | 11.46 | 11.46 | 11.37 | 11.39 | 199,039 | -0.21(-1.81%) |
Apr 25, 2005 | 11.49 | 11.62 | 11.49 | 11.60 | 185,122 | +0.20(+1.79%) |
Apr 22, 2005 | 11.38 | 11.47 | 11.38 | 11.40 | 116,834 | +0.05(+0.41%) |
Apr 21, 2005 | 11.41 | 11.43 | 11.30 | 11.35 | 592,263 | +0.19(+1.75%) |
Apr 20, 2005 | 11.10 | 11.33 | 11.05 | 11.15 | 267,651 | +0.03(+0.28%) |
Apr 19, 2005 | 11.03 | 11.20 | 11.01 | 11.12 | 154,053 | +0.03(+0.31%) |
Apr 18, 2005 | 11.09 | 11.15 | 11.06 | 11.09 | 102,917 | -0.04(-0.39%) |
Apr 15, 2005 | 11.15 | 11.23 | 11.13 | 11.13 | 83,823 | -0.15(-1.34%) |
Apr 14, 2005 | 11.27 | 11.37 | 11.25 | 11.28 | 142,078 | -0.10(-0.87%) |
Apr 13, 2005 | 11.29 | 11.40 | 11.29 | 11.38 | 411,024 | +0.11(+1.01%) |
Apr 12, 2005 | 11.22 | 11.27 | 11.19 | 11.27 | 190,300 | -0.05(-0.41%) |
Apr 11, 2005 | 11.16 | 11.34 | 11.16 | 11.31 | 287,393 | +0.23(+2.09%) |
Apr 08, 2005 | 11.08 | 11.12 | 11.02 | 11.08 | 94,503 | -0.03(-0.31%) |
Apr 07, 2005 | 11.10 | 11.15 | 11.05 | 11.12 | 93,208 | -0.08(-0.72%) |
Apr 06, 2005 | 11.17 | 11.22 | 11.16 | 11.20 | 97,092 | +0.04(+0.36%) |
Apr 05, 2005 | 11.05 | 11.22 | 11.05 | 11.16 | 166,351 | +0.39(+3.62%) |
Apr 04, 2005 | 10.74 | 10.80 | 10.73 | 10.77 | 53,724 | -0.05(-0.43%) |
Apr 01, 2005 | 10.97 | 11.04 | 10.80 | 10.81 | 109,714 | -0.09(-0.82%) |
Mar 31, 2005 | 10.92 | 10.97 | 10.88 | 10.90 | 84,793 | -0.05(-0.45%) |
Mar 30, 2005 | 10.80 | 10.97 | 10.80 | 10.95 | 108,096 | +0.14(+1.29%) |
Mar 29, 2005 | 10.77 | 10.93 | 10.77 | 10.81 | 163,762 | +0.01(+0.11%) |
Mar 28, 2005 | 10.72 | 10.86 | 10.72 | 10.80 | 68,611 | -0.04(-0.37%) |
Mar 24, 2005 | 10.79 | 10.85 | 10.78 | 10.84 | 108,096 | +0.05(+0.49%) |
Mar 23, 2005 | 10.84 | 10.86 | 10.79 | 10.79 | 76,055 | -0.14(-1.24%) |
Mar 22, 2005 | 10.93 | 11.27 | 10.91 | 10.93 | 146,609 | +0.04(+0.37%) |
Mar 21, 2005 | 10.99 | 10.99 | 10.85 | 10.89 | 149,522 | -0.08(-0.71%) |
Mar 18, 2005 | 11.01 | 11.02 | 10.93 | 10.96 | 178,973 | -0.11(-0.98%) |
Mar 17, 2005 | 11.01 | 11.11 | 11.01 | 11.07 | 92,237 | +0.02(+0.20%) |
Mar 16, 2005 | 10.99 | 11.09 | 10.97 | 11.05 | 57,608 | +0.01(+0.11%) |
Mar 15, 2005 | 11.05 | 11.07 | 11.01 | 11.04 | 118,452 | +0.02(+0.14%) |
Mar 14, 2005 | 11.03 | 11.05 | 10.97 | 11.02 | 130,427 | -0.08(-0.70%) |
Mar 11, 2005 | 11.12 | 11.14 | 11.09 | 11.10 | 49,517 | -0.02(-0.22%) |
Mar 10, 2005 | 11.09 | 11.14 | 11.06 | 11.12 | 111,656 | -0.00(-0.03%) |
Mar 09, 2005 | 11.10 | 11.18 | 11.06 | 11.13 | 153,729 | -0.46(-3.95%) |
Mar 08, 2005 | 11.50 | 11.63 | 11.50 | 11.58 | 191,595 | +0.09(+0.75%) |
Mar 07, 2005 | 11.44 | 11.51 | 11.40 | 11.50 | 168,293 | -0.06(-0.56%) |
Mar 04, 2005 | 11.44 | 11.74 | 11.40 | 11.56 | 236,257 | +0.02(+0.13%) |
Mar 03, 2005 | 11.46 | 11.55 | 11.44 | 11.55 | 114,892 | +0.02(+0.19%) |
Mar 02, 2005 | 11.54 | 11.61 | 11.49 | 11.53 | 152,111 | -0.10(-0.88%) |
Mar 01, 2005 | 11.57 | 11.71 | 11.54 | 11.63 | 107,125 | +0.26(+2.31%) |
Feb 28, 2005 | 11.34 | 11.43 | 11.28 | 11.36 | 86,088 | -0.10(-0.86%) |
Feb 25, 2005 | 11.25 | 11.46 | 11.25 | 11.46 | 125,896 | +0.06(+0.54%) |
Feb 24, 2005 | 11.29 | 11.42 | 11.29 | 11.40 | 124,925 | +0.12(+1.10%) |
Feb 23, 2005 | 11.14 | 11.29 | 11.14 | 11.28 | 98,063 | +0.14(+1.22%) |
Feb 22, 2005 | 11.20 | 11.27 | 11.10 | 11.14 | 287,393 | -0.31(-2.72%) |
Feb 18, 2005 | 11.40 | 11.45 | 11.37 | 11.45 | 51,135 | -0.01(-0.08%) |
Feb 17, 2005 | 11.37 | 11.49 | 11.37 | 11.46 | 80,910 | +0.02(+0.19%) |
Feb 16, 2005 | 11.46 | 11.47 | 11.38 | 11.44 | 88,677 | -0.04(-0.38%) |
Feb 15, 2005 | 11.37 | 11.52 | 11.37 | 11.48 | 134,634 | -0.12(-1.01%) |
Feb 14, 2005 | 11.54 | 11.67 | 11.53 | 11.60 | 91,590 | +0.26(+2.26%) |
Feb 11, 2005 | 11.35 | 11.43 | 11.34 | 11.35 | 111,008 | +0.02(+0.19%) |
Feb 10, 2005 | 11.28 | 11.34 | 11.28 | 11.32 | 86,412 | +0.10(+0.85%) |
Feb 09, 2005 | 11.23 | 11.27 | 11.18 | 11.23 | 88,353 | -0.14(-1.20%) |
Feb 08, 2005 | 11.34 | 11.40 | 11.30 | 11.36 | 162,144 | +0.08(+0.74%) |
Feb 07, 2005 | 11.16 | 11.28 | 11.13 | 11.28 | 231,079 | +0.11(+1.00%) |
Feb 04, 2005 | 10.98 | 11.22 | 10.89 | 11.17 | 491,610 | +0.23(+2.12%) |
Feb 03, 2005 | 10.88 | 10.94 | 10.83 | 10.94 | 60,520 | +0.01(+0.08%) |
Feb 02, 2005 | 10.89 | 10.94 | 10.85 | 10.93 | 69,906 | +0.18(+1.64%) |
Feb 01, 2005 | 10.68 | 10.81 | 10.65 | 10.75 | 95,150 | -0.01(-0.09%) |
Jan 31, 2005 | 10.64 | 10.85 | 10.64 | 10.76 | 409,405 | -0.02(-0.20%) |
Jan 28, 2005 | 10.76 | 10.81 | 10.66 | 10.78 | 699,388 | +0.03(+0.26%) |
Jan 27, 2005 | 10.71 | 10.79 | 10.69 | 10.76 | 87,706 | -0.05(-0.46%) |
Jan 26, 2005 | 10.80 | 10.82 | 10.77 | 10.81 | 94,826 | +0.15(+1.39%) |
Jan 25, 2005 | 10.69 | 10.73 | 10.64 | 10.66 | 61,815 | -0.16(-1.46%) |
Jan 24, 2005 | 10.74 | 10.81 | 10.64 | 10.81 | 109,390 | +0.11(+1.01%) |
Jan 21, 2005 | 10.66 | 10.72 | 10.60 | 10.71 | 72,819 | +0.04(+0.41%) |
Jan 20, 2005 | 10.75 | 10.77 | 10.60 | 10.66 | 162,467 | -0.08(-0.75%) |
Jan 19, 2005 | 10.81 | 10.86 | 10.72 | 10.74 | 127,514 | +0.03(+0.26%) |
Jan 18, 2005 | 10.60 | 10.74 | 10.57 | 10.72 | 129,456 | +0.31(+3.00%) |
Jan 14, 2005 | 10.43 | 10.48 | 10.38 | 10.40 | 94,826 | +0.04(+0.36%) |
Jan 13, 2005 | 10.39 | 10.42 | 10.34 | 10.37 | 76,379 | -0.01(-0.09%) |
Jan 12, 2005 | 10.38 | 10.38 | 10.30 | 10.38 | 69,906 | +0.02(+0.21%) |
Jan 11, 2005 | 10.44 | 10.44 | 10.29 | 10.35 | 88,353 | -0.09(-0.89%) |
Jan 10, 2005 | 10.49 | 10.49 | 10.41 | 10.45 | 69,259 | -0.03(-0.27%) |
Jan 07, 2005 | 10.57 | 10.58 | 10.45 | 10.47 | 105,506 | +0.05(+0.47%) |
Jan 06, 2005 | 10.49 | 10.49 | 10.40 | 10.43 | 187,711 | -0.09(-0.85%) |
Jan 05, 2005 | 10.57 | 10.59 | 10.48 | 10.51 | 105,830 | -0.05(-0.50%) |
Jan 04, 2005 | 10.65 | 10.68 | 10.54 | 10.57 | 232,697 | -0.01(-0.09%) |
Jan 03, 2005 | 10.72 | 10.72 | 10.52 | 10.58 | 98,386 | -0.13(-1.21%) |
Dec 31, 2004 | 10.77 | 10.77 | 10.65 | 10.71 | 72,819 | -0.02(-0.17%) |
Dec 30, 2004 | 10.75 | 10.76 | 10.66 | 10.72 | 156,965 | +0.04(+0.38%) |
Dec 29, 2004 | 10.65 | 10.70 | 10.61 | 10.68 | 91,266 | -0.05(-0.46%) |
Dec 28, 2004 | 10.77 | 10.77 | 10.69 | 10.73 | 95,797 | +0.09(+0.84%) |
Dec 27, 2004 | 10.57 | 10.70 | 10.57 | 10.64 | 200,333 | +0.02(+0.20%) |
Dec 23, 2004 | 10.58 | 10.64 | 10.54 | 10.62 | 76,379 | +0.06(+0.53%) |
Dec 22, 2004 | 10.55 | 10.58 | 10.52 | 10.57 | 172,177 | +0.05(+0.44%) |
Dec 21, 2004 | 10.60 | 10.60 | 10.51 | 10.52 | 252,116 | -0.21(-1.93%) |
Dec 20, 2004 | 10.74 | 10.76 | 10.68 | 10.73 | 71,201 | +0.13(+1.19%) |
Dec 17, 2004 | 10.63 | 10.63 | 10.55 | 10.60 | 84,470 | -0.04(-0.38%) |
Dec 16, 2004 | 10.69 | 10.70 | 10.59 | 10.64 | 204,864 | -0.07(-0.69%) |
Dec 15, 2004 | 10.71 | 10.72 | 10.61 | 10.72 | 114,568 | +0.07(+0.67%) |
Dec 14, 2004 | 10.48 | 10.64 | 10.44 | 10.64 | 133,663 | +0.05(+0.47%) |
Dec 13, 2004 | 10.66 | 10.69 | 10.50 | 10.60 | 1,891,357 | +0.00(+0.00%) |
Dec 10, 2004 | 10.51 | 10.67 | 10.49 | 10.60 | 241,112 | +0.17(+1.60%) |
Dec 09, 2004 | 10.32 | 10.43 | 10.28 | 10.43 | 120,070 | -0.03(-0.32%) |
Dec 08, 2004 | 10.46 | 10.48 | 10.39 | 10.46 | 104,536 | -0.06(-0.53%) |
Dec 07, 2004 | 10.59 | 10.60 | 10.49 | 10.52 | 84,146 | -0.08(-0.79%) |
Dec 06, 2004 | 10.63 | 10.64 | 10.59 | 10.60 | 55,342 | -0.03(-0.26%) |
Dec 03, 2004 | 10.63 | 10.69 | 10.60 | 10.63 | 61,491 | +0.16(+1.57%) |
Dec 02, 2004 | 10.49 | 10.49 | 10.41 | 10.47 | 131,398 | +0.00(+0.00%) |
Dec 01, 2004 | 10.41 | 10.47 | 10.40 | 10.47 | 133,016 | +0.16(+1.53%) |
Nov 30, 2004 | 10.37 | 10.37 | 10.30 | 10.31 | 456,333 | -0.01(-0.06%) |
Nov 29, 2004 | 10.37 | 10.41 | 10.28 | 10.31 | 888,394 | +0.02(+0.24%) |
Nov 26, 2004 | 10.25 | 10.33 | 10.24 | 10.29 | 195,155 | +0.35(+3.54%) |
Nov 24, 2004 | 9.921 | 10.00 | 9.912 | 9.937 | 333,026 | +0.03(+0.28%) |
Nov 23, 2004 | 9.881 | 9.934 | 9.841 | 9.909 | 61,491 | +0.08(+0.85%) |
Nov 22, 2004 | 9.838 | 9.857 | 9.792 | 9.826 | 70,877 | -0.09(-0.93%) |
Nov 19, 2004 | 10.07 | 10.09 | 9.903 | 9.918 | 108,096 | -0.07(-0.74%) |
Nov 18, 2004 | 9.986 | 10.01 | 9.955 | 9.993 | 85,441 | -0.02(-0.19%) |
Nov 17, 2004 | 9.881 | 10.05 | 9.881 | 10.01 | 104,536 | +0.22(+2.21%) |
Nov 16, 2004 | 9.813 | 9.857 | 9.779 | 9.795 | 129,456 | -0.07(-0.69%) |
Nov 15, 2004 | 9.863 | 9.869 | 9.810 | 9.863 | 183,828 | +0.00(+0.00%) |
Nov 12, 2004 | 9.779 | 9.866 | 9.733 | 9.863 | 50,164 | +0.08(+0.85%) |
Nov 11, 2004 | 9.755 | 9.779 | 9.721 | 9.779 | 59,549 | +0.02(+0.25%) |
Nov 10, 2004 | 9.745 | 9.755 | 9.671 | 9.755 | 69,582 | +0.06(+0.67%) |
Nov 09, 2004 | 9.724 | 9.724 | 9.653 | 9.690 | 63,109 | +0.03(+0.29%) |
Nov 08, 2004 | 9.696 | 9.721 | 9.646 | 9.662 | 104,859 | -0.03(-0.35%) |
Nov 05, 2004 | 9.684 | 9.733 | 9.637 | 9.696 | 293,866 | -0.05(-0.48%) |
Nov 04, 2004 | 9.594 | 9.767 | 9.563 | 9.742 | 281,891 | +0.07(+0.73%) |
Nov 03, 2004 | 9.634 | 9.674 | 9.609 | 9.671 | 77,350 | +0.12(+1.26%) |
Nov 02, 2004 | 9.486 | 9.600 | 9.464 | 9.551 | 1,383,888 | +0.16(+1.74%) |
Nov 01, 2004 | 9.300 | 9.387 | 9.288 | 9.387 | 68,288 | +0.09(+0.93%) |
Oct 29, 2004 | 9.248 | 9.322 | 9.229 | 9.300 | 87,383 | -0.06(-0.66%) |
Oct 28, 2004 | 9.334 | 9.402 | 9.291 | 9.362 | 82,204 | +0.03(+0.30%) |
Oct 27, 2004 | 9.341 | 9.371 | 9.282 | 9.334 | 110,037 | +0.08(+0.87%) |
Oct 26, 2004 | 9.325 | 9.325 | 9.208 | 9.254 | 217,810 | -0.02(-0.17%) |
Oct 25, 2004 | 9.319 | 9.331 | 9.257 | 9.270 | 61,491 | +0.00(+0.00%) |
Oct 22, 2004 | 9.270 | 9.347 | 9.270 | 9.270 | 644,369 | +0.05(+0.57%) |
Oct 21, 2004 | 9.223 | 9.254 | 9.192 | 9.217 | 55,666 | +0.00(+0.00%) |
Oct 20, 2004 | 9.168 | 9.223 | 9.146 | 9.217 | 55,666 | +0.10(+1.08%) |
Oct 19, 2004 | 9.121 | 9.180 | 9.115 | 9.118 | 267,651 | +0.12(+1.37%) |
Oct 18, 2004 | 9.053 | 9.053 | 8.982 | 8.995 | 183,180 | -0.03(-0.31%) |
Oct 15, 2004 | 9.016 | 9.059 | 8.998 | 9.022 | 83,823 | +0.06(+0.65%) |
Oct 14, 2004 | 8.979 | 9.022 | 8.961 | 8.964 | 71,848 | +0.04(+0.45%) |
Oct 13, 2004 | 8.991 | 8.995 | 8.874 | 8.923 | 64,404 | +0.07(+0.80%) |
Oct 12, 2004 | 8.822 | 8.880 | 8.797 | 8.852 | 87,383 | -0.04(-0.45%) |
Oct 11, 2004 | 8.911 | 8.927 | 8.883 | 8.893 | 82,852 | -0.01(-0.10%) |
Oct 08, 2004 | 8.923 | 8.961 | 8.874 | 8.902 | 74,761 | +0.10(+1.16%) |
Oct 07, 2004 | 8.815 | 8.815 | 8.698 | 8.800 | 108,096 | -0.14(-1.59%) |
Oct 06, 2004 | 8.939 | 8.954 | 8.874 | 8.942 | 99,681 | -0.07(-0.79%) |
Oct 05, 2004 | 8.957 | 9.022 | 8.899 | 9.013 | 417,173 | +0.06(+0.73%) |
Oct 04, 2004 | 8.982 | 8.982 | 8.927 | 8.948 | 232,374 | -0.05(-0.52%) |