Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.15 | 11.32 | 11.09 | 11.31 | 3,126,341 | +0.14(+1.24%) |
Aug 30, 2005 | 11.24 | 11.26 | 11.04 | 11.18 | 3,524,246 | -0.13(-1.14%) |
Aug 29, 2005 | 11.11 | 11.36 | 11.06 | 11.30 | 2,799,259 | +0.20(+1.83%) |
Aug 26, 2005 | 11.04 | 11.16 | 11.02 | 11.10 | 1,893,682 | +0.02(+0.22%) |
Aug 25, 2005 | 11.15 | 11.20 | 11.02 | 11.08 | 2,117,655 | -0.09(-0.84%) |
Aug 24, 2005 | 11.16 | 11.26 | 11.09 | 11.17 | 2,320,441 | -0.02(-0.18%) |
Aug 23, 2005 | 11.25 | 11.28 | 11.12 | 11.19 | 2,667,095 | -0.04(-0.40%) |
Aug 22, 2005 | 11.25 | 11.36 | 11.18 | 11.24 | 2,204,016 | +0.00(+0.04%) |
Aug 19, 2005 | 11.30 | 11.34 | 11.21 | 11.23 | 3,752,255 | +0.00(+0.00%) |
Aug 18, 2005 | 11.25 | 11.32 | 11.23 | 11.23 | 1,676,771 | -0.05(-0.48%) |
Aug 17, 2005 | 11.25 | 11.35 | 11.25 | 11.28 | 2,444,333 | +0.02(+0.18%) |
Aug 16, 2005 | 11.32 | 11.37 | 11.20 | 11.26 | 2,992,562 | -0.06(-0.53%) |
Aug 15, 2005 | 11.20 | 11.34 | 11.18 | 11.32 | 2,141,465 | +0.08(+0.75%) |
Aug 12, 2005 | 11.25 | 11.30 | 11.19 | 11.24 | 2,276,656 | -0.05(-0.44%) |
Aug 11, 2005 | 11.23 | 11.33 | 11.16 | 11.29 | 3,865,250 | +0.09(+0.80%) |
Aug 10, 2005 | 11.21 | 11.34 | 11.16 | 11.20 | 4,238,337 | +0.05(+0.49%) |
Aug 09, 2005 | 11.02 | 11.16 | 10.98 | 11.15 | 4,029,295 | +0.17(+1.53%) |
Aug 08, 2005 | 11.01 | 11.10 | 10.95 | 10.98 | 2,725,005 | -0.04(-0.36%) |
Aug 05, 2005 | 11.13 | 11.18 | 10.93 | 11.02 | 2,850,309 | -0.09(-0.85%) |
Aug 04, 2005 | 11.15 | 11.16 | 11.01 | 11.11 | 3,142,281 | -0.03(-0.31%) |
Aug 03, 2005 | 11.15 | 11.20 | 11.00 | 11.15 | 4,277,684 | -0.06(-0.53%) |
Aug 02, 2005 | 11.27 | 11.27 | 11.16 | 11.21 | 3,309,757 | -0.06(-0.57%) |
Aug 01, 2005 | 11.24 | 11.44 | 11.23 | 11.27 | 3,711,092 | +0.01(+0.13%) |
Jul 29, 2005 | 11.35 | 11.39 | 11.24 | 11.26 | 3,795,233 | -0.08(-0.70%) |
Jul 28, 2005 | 11.41 | 11.51 | 11.30 | 11.33 | 3,657,621 | -0.18(-1.59%) |
Jul 27, 2005 | 11.40 | 11.57 | 11.36 | 11.52 | 3,005,274 | +0.09(+0.82%) |
Jul 26, 2005 | 11.48 | 11.49 | 11.37 | 11.42 | 2,642,680 | -0.04(-0.39%) |
Jul 25, 2005 | 11.35 | 11.56 | 11.34 | 11.47 | 3,736,314 | +0.10(+0.92%) |
Jul 22, 2005 | 11.38 | 11.42 | 11.28 | 11.36 | 3,690,713 | +0.00(+0.00%) |
Jul 21, 2005 | 11.50 | 11.56 | 11.34 | 11.36 | 2,841,834 | -0.15(-1.29%) |
Jul 20, 2005 | 11.58 | 11.64 | 11.50 | 11.51 | 3,265,769 | -0.13(-1.11%) |
Jul 19, 2005 | 11.56 | 11.67 | 11.55 | 11.64 | 3,469,161 | +0.08(+0.69%) |
Jul 18, 2005 | 11.53 | 11.62 | 11.52 | 11.56 | 3,071,054 | +0.01(+0.13%) |
Jul 15, 2005 | 11.57 | 11.64 | 11.50 | 11.55 | 3,384,818 | -0.01(-0.13%) |
Jul 14, 2005 | 11.54 | 11.61 | 11.50 | 11.56 | 2,941,513 | +0.07(+0.60%) |
Jul 13, 2005 | 11.45 | 11.52 | 11.44 | 11.49 | 2,004,659 | +0.06(+0.56%) |
Jul 12, 2005 | 11.42 | 11.49 | 11.35 | 11.43 | 2,664,472 | +0.01(+0.13%) |
Jul 11, 2005 | 11.44 | 11.44 | 11.27 | 11.41 | 4,059,158 | +0.02(+0.17%) |
Jul 08, 2005 | 11.22 | 11.44 | 11.18 | 11.39 | 3,336,997 | +0.15(+1.37%) |
Jul 07, 2005 | 11.21 | 11.28 | 11.15 | 11.24 | 4,186,480 | -0.01(-0.13%) |
Jul 06, 2005 | 11.49 | 11.52 | 11.26 | 11.26 | 3,855,968 | -0.20(-1.77%) |
Jul 05, 2005 | 11.45 | 11.55 | 11.40 | 11.46 | 2,462,493 | -0.02(-0.22%) |
Jul 01, 2005 | 11.56 | 11.65 | 11.42 | 11.48 | 3,578,726 | +0.00(+0.04%) |
Jun 30, 2005 | 11.27 | 11.60 | 11.25 | 11.48 | 5,958,692 | +0.03(+0.26%) |
Jun 29, 2005 | 11.62 | 11.62 | 11.35 | 11.45 | 4,578,937 | -0.17(-1.45%) |
Jun 28, 2005 | 11.55 | 11.67 | 11.52 | 11.62 | 3,111,409 | +0.12(+1.03%) |
Jun 27, 2005 | 11.55 | 11.58 | 11.40 | 11.50 | 3,077,914 | -0.04(-0.34%) |
Jun 24, 2005 | 11.59 | 11.64 | 11.52 | 11.54 | 4,070,660 | -0.03(-0.26%) |
Jun 23, 2005 | 11.80 | 11.80 | 11.53 | 11.57 | 5,132,413 | -0.28(-2.38%) |
Jun 22, 2005 | 11.77 | 11.92 | 11.77 | 11.85 | 3,722,392 | +0.11(+0.93%) |
Jun 21, 2005 | 11.86 | 11.90 | 11.70 | 11.74 | 5,392,504 | -0.15(-1.29%) |
Jun 20, 2005 | 12.07 | 12.07 | 11.89 | 11.89 | 2,907,009 | -0.07(-0.62%) |
Jun 17, 2005 | 11.96 | 12.00 | 11.82 | 11.97 | 4,209,886 | +0.09(+0.75%) |
Jun 16, 2005 | 11.89 | 11.94 | 11.84 | 11.88 | 3,505,481 | -0.05(-0.42%) |
Jun 15, 2005 | 12.13 | 12.13 | 11.92 | 11.93 | 3,158,423 | -0.14(-1.19%) |
Jun 14, 2005 | 11.98 | 12.07 | 11.93 | 12.07 | 4,564,813 | +0.14(+1.20%) |
Jun 13, 2005 | 11.82 | 12.20 | 11.81 | 11.93 | 6,699,821 | +0.18(+1.52%) |
Jun 10, 2005 | 11.87 | 11.89 | 11.61 | 11.75 | 5,525,476 | -0.15(-1.25%) |
Jun 09, 2005 | 11.91 | 11.99 | 11.87 | 11.90 | 4,915,704 | -0.10(-0.87%) |
Jun 08, 2005 | 12.06 | 12.09 | 11.86 | 12.00 | 11,338,485 | -0.13(-1.06%) |
Jun 07, 2005 | 11.89 | 12.56 | 11.89 | 12.13 | 15,241,670 | -0.70(-5.45%) |
Jun 06, 2005 | 12.86 | 12.89 | 12.81 | 12.83 | 2,602,123 | +0.03(+0.27%) |
Jun 03, 2005 | 12.85 | 12.89 | 12.80 | 12.80 | 4,652,384 | -0.05(-0.42%) |
Jun 02, 2005 | 12.94 | 12.95 | 12.81 | 12.85 | 4,089,829 | -0.05(-0.38%) |
Jun 01, 2005 | 12.94 | 13.04 | 12.85 | 12.90 | 5,214,738 | -0.06(-0.46%) |
May 31, 2005 | 13.18 | 13.18 | 12.92 | 12.96 | 4,400,768 | -0.22(-1.66%) |
May 27, 2005 | 13.23 | 13.23 | 13.09 | 13.18 | 2,228,834 | -0.09(-0.71%) |
May 26, 2005 | 13.29 | 13.34 | 13.19 | 13.27 | 1,829,516 | +0.01(+0.07%) |
May 25, 2005 | 13.36 | 13.38 | 13.17 | 13.26 | 2,490,540 | -0.10(-0.78%) |
May 24, 2005 | 13.37 | 13.40 | 13.17 | 13.37 | 3,526,264 | -0.06(-0.48%) |
May 23, 2005 | 13.55 | 13.55 | 13.39 | 13.43 | 2,672,947 | -0.12(-0.88%) |
May 20, 2005 | 13.39 | 13.55 | 13.31 | 13.55 | 3,057,131 | +0.16(+1.18%) |
May 19, 2005 | 13.38 | 13.45 | 13.28 | 13.39 | 2,603,737 | -0.15(-1.10%) |
May 18, 2005 | 13.41 | 13.55 | 13.37 | 13.54 | 2,690,703 | +0.16(+1.19%) |
May 17, 2005 | 13.23 | 13.38 | 13.16 | 13.38 | 3,014,354 | +0.10(+0.75%) |
May 16, 2005 | 13.08 | 13.28 | 13.08 | 13.28 | 2,096,468 | +0.20(+1.52%) |
May 13, 2005 | 13.27 | 13.27 | 13.00 | 13.08 | 3,063,790 | -0.22(-1.68%) |
May 12, 2005 | 13.46 | 13.51 | 13.26 | 13.31 | 1,881,172 | -0.17(-1.25%) |
May 11, 2005 | 13.38 | 13.50 | 13.29 | 13.48 | 1,846,062 | +0.06(+0.44%) |
May 10, 2005 | 13.41 | 13.48 | 13.33 | 13.42 | 2,498,006 | -0.09(-0.70%) |
May 09, 2005 | 13.37 | 13.54 | 13.34 | 13.51 | 1,849,896 | +0.11(+0.81%) |
May 06, 2005 | 13.39 | 13.52 | 13.37 | 13.40 | 1,563,574 | +0.01(+0.07%) |
May 05, 2005 | 13.48 | 13.53 | 13.26 | 13.39 | 1,601,911 | -0.11(-0.84%) |
May 04, 2005 | 13.42 | 13.53 | 13.36 | 13.51 | 2,206,033 | +0.08(+0.59%) |
May 03, 2005 | 13.28 | 13.44 | 13.28 | 13.43 | 2,401,556 | +0.08(+0.63%) |
May 02, 2005 | 13.32 | 13.41 | 13.20 | 13.34 | 2,263,136 | +0.08(+0.64%) |
Apr 29, 2005 | 13.22 | 13.32 | 13.18 | 13.26 | 5,198,193 | +0.06(+0.45%) |
Apr 28, 2005 | 13.16 | 13.30 | 13.10 | 13.20 | 3,344,664 | -0.16(-1.19%) |
Apr 27, 2005 | 13.06 | 13.39 | 12.98 | 13.36 | 4,205,649 | +0.32(+2.47%) |
Apr 26, 2005 | 13.29 | 13.33 | 13.03 | 13.03 | 2,679,807 | -0.25(-1.90%) |
Apr 25, 2005 | 13.09 | 13.33 | 13.06 | 13.29 | 3,424,568 | +0.21(+1.59%) |
Apr 22, 2005 | 13.02 | 13.22 | 12.99 | 13.08 | 2,962,497 | -0.01(-0.08%) |
Apr 21, 2005 | 12.88 | 13.12 | 12.86 | 13.09 | 1,941,907 | +0.25(+1.97%) |
Apr 20, 2005 | 12.95 | 13.02 | 12.79 | 12.84 | 2,304,299 | -0.13(-1.03%) |
Apr 19, 2005 | 13.02 | 13.02 | 12.89 | 12.97 | 2,704,626 | -0.05(-0.42%) |
Apr 18, 2005 | 13.01 | 13.18 | 13.01 | 13.02 | 2,726,216 | -0.05(-0.38%) |
Apr 15, 2005 | 13.20 | 13.31 | 13.04 | 13.07 | 2,774,643 | -0.15(-1.16%) |
Apr 14, 2005 | 13.33 | 13.38 | 13.22 | 13.23 | 2,568,426 | -0.12(-0.93%) |
Apr 13, 2005 | 13.42 | 13.51 | 13.31 | 13.35 | 1,779,879 | -0.15(-1.10%) |
Apr 12, 2005 | 13.30 | 13.53 | 13.28 | 13.50 | 2,376,737 | +0.14(+1.08%) |
Apr 11, 2005 | 13.32 | 13.45 | 13.32 | 13.36 | 1,421,119 | +0.05(+0.37%) |
Apr 08, 2005 | 13.41 | 13.45 | 13.29 | 13.31 | 1,786,740 | -0.09(-0.67%) |
Apr 07, 2005 | 13.38 | 13.43 | 13.33 | 13.40 | 2,248,407 | +0.03(+0.22%) |
Apr 06, 2005 | 13.33 | 13.40 | 13.23 | 13.37 | 3,321,258 | +0.13(+0.97%) |
Apr 05, 2005 | 13.20 | 13.30 | 13.18 | 13.24 | 3,078,923 | +0.04(+0.30%) |
Apr 04, 2005 | 13.25 | 13.26 | 13.01 | 13.20 | 4,445,159 | -0.02(-0.15%) |
Apr 01, 2005 | 13.41 | 13.50 | 13.20 | 13.22 | 5,744,203 | -0.17(-1.30%) |
Mar 31, 2005 | 13.20 | 13.42 | 13.10 | 13.39 | 4,637,049 | +0.23(+1.77%) |
Mar 30, 2005 | 13.16 | 13.35 | 13.04 | 13.16 | 5,261,753 | +0.05(+0.38%) |
Mar 29, 2005 | 12.97 | 13.23 | 12.86 | 13.11 | 5,111,428 | +0.03(+0.27%) |
Mar 28, 2005 | 12.74 | 13.19 | 12.74 | 13.07 | 4,038,173 | +0.06(+0.50%) |
Mar 24, 2005 | 13.16 | 13.16 | 12.79 | 13.01 | 8,050,722 | -0.35(-2.60%) |
Mar 23, 2005 | 13.18 | 13.50 | 13.18 | 13.36 | 4,920,749 | +0.23(+1.77%) |
Mar 22, 2005 | 13.27 | 13.32 | 13.12 | 13.12 | 4,339,024 | -0.21(-1.56%) |
Mar 21, 2005 | 13.50 | 13.50 | 13.33 | 13.33 | 3,761,940 | -0.10(-0.74%) |
Mar 18, 2005 | 13.66 | 13.69 | 13.39 | 13.43 | 6,100,744 | -0.27(-1.99%) |
Mar 17, 2005 | 13.74 | 13.80 | 13.64 | 13.70 | 1,775,642 | +0.01(+0.07%) |
Mar 16, 2005 | 13.68 | 13.78 | 13.63 | 13.69 | 2,445,947 | -0.05(-0.40%) |
Mar 15, 2005 | 13.88 | 13.93 | 13.70 | 13.75 | 2,191,909 | -0.13(-0.93%) |
Mar 14, 2005 | 13.76 | 13.89 | 13.72 | 13.88 | 2,344,856 | +0.12(+0.86%) |
Mar 11, 2005 | 13.97 | 14.00 | 13.72 | 13.76 | 2,757,491 | -0.24(-1.73%) |
Mar 10, 2005 | 13.78 | 14.03 | 13.78 | 14.00 | 2,674,359 | +0.19(+1.36%) |
Mar 09, 2005 | 13.87 | 13.91 | 13.72 | 13.81 | 3,008,503 | -0.07(-0.50%) |
Mar 08, 2005 | 13.91 | 13.95 | 13.77 | 13.88 | 1,950,179 | -0.08(-0.60%) |
Mar 07, 2005 | 14.03 | 14.03 | 13.89 | 13.97 | 1,848,484 | -0.02(-0.18%) |
Mar 04, 2005 | 13.90 | 14.07 | 13.85 | 13.99 | 2,493,970 | +0.21(+1.55%) |
Mar 03, 2005 | 13.88 | 13.91 | 13.71 | 13.78 | 3,819,648 | -0.10(-0.71%) |
Mar 02, 2005 | 13.90 | 13.90 | 13.75 | 13.88 | 3,701,609 | -0.02(-0.18%) |
Mar 01, 2005 | 13.62 | 13.91 | 13.59 | 13.90 | 4,498,025 | +0.36(+2.67%) |
Feb 28, 2005 | 13.60 | 13.67 | 13.41 | 13.54 | 3,566,014 | -0.05(-0.40%) |
Feb 25, 2005 | 13.55 | 13.64 | 13.41 | 13.59 | 3,602,738 | +0.06(+0.44%) |
Feb 24, 2005 | 13.28 | 13.53 | 13.15 | 13.53 | 6,205,063 | +0.34(+2.59%) |
Feb 23, 2005 | 13.65 | 13.65 | 13.02 | 13.19 | 11,191,188 | -0.44(-3.20%) |
Feb 22, 2005 | 14.14 | 14.18 | 13.58 | 13.63 | 6,786,787 | -0.51(-3.61%) |
Feb 18, 2005 | 14.09 | 14.18 | 14.05 | 14.14 | 2,254,864 | +0.05(+0.35%) |
Feb 17, 2005 | 14.30 | 14.34 | 14.09 | 14.09 | 2,245,582 | -0.21(-1.49%) |
Feb 16, 2005 | 14.43 | 14.50 | 14.27 | 14.30 | 1,943,723 | -0.13(-0.89%) |
Feb 15, 2005 | 14.16 | 14.46 | 14.08 | 14.43 | 3,805,120 | +0.30(+2.10%) |
Feb 14, 2005 | 14.12 | 14.17 | 14.05 | 14.13 | 2,242,959 | +0.02(+0.18%) |
Feb 11, 2005 | 14.00 | 14.20 | 13.95 | 14.11 | 3,925,380 | +0.14(+0.99%) |
Feb 10, 2005 | 14.03 | 14.12 | 13.97 | 13.97 | 2,945,952 | -0.06(-0.46%) |
Feb 09, 2005 | 14.13 | 14.15 | 13.96 | 14.04 | 2,455,834 | -0.06(-0.46%) |
Feb 08, 2005 | 14.17 | 14.26 | 14.09 | 14.10 | 2,687,071 | -0.07(-0.49%) |
Feb 07, 2005 | 14.24 | 14.25 | 14.10 | 14.17 | 2,443,122 | -0.07(-0.52%) |
Feb 04, 2005 | 14.14 | 14.28 | 14.07 | 14.24 | 3,266,173 | +0.06(+0.45%) |
Feb 03, 2005 | 14.32 | 14.36 | 14.16 | 14.18 | 3,734,095 | -0.21(-1.48%) |
Feb 02, 2005 | 14.37 | 14.40 | 14.25 | 14.39 | 3,922,757 | +0.02(+0.17%) |
Feb 01, 2005 | 14.55 | 14.55 | 14.35 | 14.37 | 3,531,914 | -0.25(-1.73%) |
Jan 31, 2005 | 14.54 | 14.62 | 14.49 | 14.62 | 2,238,520 | +0.12(+0.85%) |
Jan 28, 2005 | 14.50 | 14.53 | 14.38 | 14.50 | 2,901,157 | -0.14(-0.95%) |
Jan 27, 2005 | 14.67 | 14.69 | 14.56 | 14.63 | 3,143,694 | +0.00(+0.00%) |
Jan 26, 2005 | 14.60 | 14.78 | 14.47 | 14.63 | 3,963,919 | +0.05(+0.37%) |
Jan 25, 2005 | 14.75 | 14.75 | 14.54 | 14.58 | 3,148,940 | -0.11(-0.78%) |
Jan 24, 2005 | 14.87 | 14.87 | 14.66 | 14.69 | 3,825,500 | -0.17(-1.17%) |
Jan 21, 2005 | 14.77 | 14.99 | 14.77 | 14.87 | 4,406,014 | +0.04(+0.30%) |
Jan 20, 2005 | 14.87 | 14.90 | 14.78 | 14.82 | 3,571,260 | -0.01(-0.10%) |
Jan 19, 2005 | 14.77 | 14.89 | 14.75 | 14.84 | 4,355,771 | +0.06(+0.44%) |
Jan 18, 2005 | 14.52 | 14.82 | 14.51 | 14.77 | 5,760,547 | +0.30(+2.09%) |
Jan 14, 2005 | 14.46 | 14.56 | 14.43 | 14.47 | 3,896,526 | +0.02(+0.14%) |
Jan 13, 2005 | 14.32 | 14.50 | 14.29 | 14.45 | 5,013,364 | +0.09(+0.66%) |
Jan 12, 2005 | 14.32 | 14.36 | 14.19 | 14.36 | 2,420,523 | +0.03(+0.24%) |
Jan 11, 2005 | 14.37 | 14.42 | 14.18 | 14.32 | 2,454,220 | -0.06(-0.41%) |
Jan 10, 2005 | 14.35 | 14.46 | 14.30 | 14.38 | 1,973,182 | +0.05(+0.35%) |
Jan 07, 2005 | 14.37 | 14.42 | 14.26 | 14.33 | 2,231,457 | -0.07(-0.48%) |
Jan 06, 2005 | 14.30 | 14.43 | 14.26 | 14.40 | 2,563,785 | +0.11(+0.76%) |
Jan 05, 2005 | 14.44 | 14.49 | 14.28 | 14.29 | 4,540,196 | -0.14(-1.00%) |
Jan 04, 2005 | 14.56 | 14.62 | 14.40 | 14.44 | 4,061,580 | -0.05(-0.34%) |
Jan 03, 2005 | 14.50 | 14.66 | 14.45 | 14.49 | 3,539,985 | -0.11(-0.75%) |
Dec 31, 2004 | 14.59 | 14.69 | 14.51 | 14.60 | 2,010,511 | +0.02(+0.17%) |
Dec 30, 2004 | 14.51 | 14.61 | 14.48 | 14.57 | 2,246,389 | +0.07(+0.51%) |
Dec 29, 2004 | 14.55 | 14.58 | 14.44 | 14.50 | 3,366,254 | -0.06(-0.41%) |
Dec 28, 2004 | 14.43 | 14.65 | 14.43 | 14.56 | 3,823,079 | +0.13(+0.93%) |
Dec 27, 2004 | 14.25 | 14.51 | 14.23 | 14.42 | 4,756,098 | +0.21(+1.46%) |
Dec 23, 2004 | 13.99 | 14.25 | 13.91 | 14.21 | 4,775,872 | +0.31(+2.25%) |
Dec 22, 2004 | 13.88 | 13.95 | 13.76 | 13.90 | 5,578,947 | +0.17(+1.26%) |
Dec 21, 2004 | 13.79 | 13.82 | 13.63 | 13.73 | 2,806,523 | +0.02(+0.18%) |
Dec 20, 2004 | 13.73 | 13.79 | 13.59 | 13.70 | 2,169,512 | +0.06(+0.47%) |
Dec 17, 2004 | 13.58 | 13.72 | 13.58 | 13.64 | 5,098,313 | -0.05(-0.40%) |
Dec 16, 2004 | 13.72 | 13.72 | 13.61 | 13.69 | 1,948,565 | -0.05(-0.40%) |
Dec 15, 2004 | 13.78 | 13.80 | 13.69 | 13.75 | 2,149,939 | -0.01(-0.07%) |
Dec 14, 2004 | 13.62 | 13.82 | 13.56 | 13.76 | 2,777,467 | +0.22(+1.65%) |
Dec 13, 2004 | 13.47 | 13.56 | 13.41 | 13.53 | 1,959,865 | +0.17(+1.26%) |
Dec 10, 2004 | 13.37 | 13.45 | 13.26 | 13.37 | 1,719,144 | +0.01(+0.07%) |
Dec 09, 2004 | 13.08 | 13.39 | 13.08 | 13.36 | 2,072,457 | -0.04(-0.33%) |
Dec 08, 2004 | 13.39 | 13.44 | 13.33 | 13.40 | 4,367,071 | +0.07(+0.56%) |
Dec 07, 2004 | 13.49 | 13.52 | 13.30 | 13.33 | 2,722,584 | -0.16(-1.21%) |
Dec 06, 2004 | 13.58 | 13.63 | 13.43 | 13.49 | 2,230,852 | -0.15(-1.13%) |
Dec 03, 2004 | 13.60 | 13.69 | 13.54 | 13.64 | 2,296,833 | +0.06(+0.47%) |
Dec 02, 2004 | 13.53 | 13.63 | 13.48 | 13.58 | 2,871,092 | +0.10(+0.77%) |
Dec 01, 2004 | 13.45 | 13.52 | 13.39 | 13.48 | 3,360,201 | +0.07(+0.52%) |
Nov 30, 2004 | 13.52 | 13.52 | 13.37 | 13.41 | 2,571,049 | -0.07(-0.55%) |
Nov 29, 2004 | 13.55 | 13.58 | 13.45 | 13.48 | 2,586,788 | +0.00(+0.00%) |
Nov 26, 2004 | 13.49 | 13.54 | 13.46 | 13.48 | 740,927 | +0.03(+0.22%) |
Nov 24, 2004 | 13.51 | 13.53 | 13.41 | 13.45 | 1,338,188 | +0.01(+0.11%) |
Nov 23, 2004 | 13.48 | 13.48 | 13.31 | 13.44 | 1,741,945 | +0.01(+0.07%) |
Nov 22, 2004 | 13.55 | 13.57 | 13.34 | 13.43 | 3,008,301 | -0.09(-0.70%) |
Nov 19, 2004 | 13.63 | 13.64 | 13.43 | 13.52 | 1,754,859 | -0.11(-0.80%) |
Nov 18, 2004 | 13.65 | 13.68 | 13.52 | 13.63 | 1,717,934 | -0.02(-0.18%) |
Nov 17, 2004 | 13.70 | 13.73 | 13.58 | 13.65 | 1,886,014 | +0.01(+0.11%) |
Nov 16, 2004 | 13.62 | 13.73 | 13.59 | 13.64 | 1,800,864 | -0.06(-0.43%) |
Nov 15, 2004 | 13.65 | 13.70 | 13.54 | 13.70 | 3,212,903 | -0.24(-1.74%) |
Nov 12, 2004 | 13.82 | 13.95 | 13.78 | 13.94 | 2,056,113 | +0.09(+0.64%) |
Nov 11, 2004 | 13.78 | 13.89 | 13.74 | 13.85 | 2,485,294 | +0.08(+0.58%) |
Nov 10, 2004 | 13.68 | 13.81 | 13.65 | 13.77 | 2,143,482 | +0.09(+0.69%) |
Nov 09, 2004 | 13.65 | 13.74 | 13.60 | 13.68 | 3,252,654 | +0.03(+0.25%) |
Nov 08, 2004 | 13.55 | 13.68 | 13.44 | 13.64 | 2,847,686 | +0.12(+0.88%) |
Nov 05, 2004 | 13.55 | 13.63 | 13.48 | 13.52 | 2,515,157 | -0.00(-0.04%) |
Nov 04, 2004 | 13.33 | 13.53 | 13.27 | 13.53 | 3,318,231 | +0.24(+1.79%) |
Nov 03, 2004 | 13.18 | 13.31 | 13.18 | 13.29 | 1,899,130 | +0.14(+1.09%) |
Nov 02, 2004 | 13.13 | 13.23 | 13.08 | 13.15 | 2,218,342 | +0.01(+0.11%) |
Nov 01, 2004 | 13.10 | 13.18 | 13.01 | 13.13 | 2,774,441 | +0.05(+0.38%) |
Oct 29, 2004 | 12.99 | 13.11 | 12.99 | 13.08 | 2,179,802 | +0.09(+0.69%) |
Oct 28, 2004 | 12.92 | 13.06 | 12.83 | 12.99 | 2,836,185 | -0.09(-0.68%) |
Oct 27, 2004 | 12.88 | 13.08 | 12.83 | 13.08 | 2,689,896 | +0.20(+1.58%) |
Oct 26, 2004 | 12.68 | 12.88 | 12.64 | 12.88 | 2,030,487 | +0.20(+1.56%) |
Oct 25, 2004 | 12.70 | 12.75 | 12.58 | 12.68 | 3,026,864 | -0.01(-0.12%) |
Oct 22, 2004 | 12.76 | 12.83 | 12.68 | 12.70 | 1,740,129 | -0.07(-0.58%) |
Oct 21, 2004 | 12.73 | 12.82 | 12.69 | 12.77 | 1,933,432 | -0.01(-0.08%) |
Oct 20, 2004 | 12.84 | 12.84 | 12.68 | 12.78 | 2,486,908 | -0.07(-0.58%) |
Oct 19, 2004 | 12.89 | 12.97 | 12.83 | 12.86 | 1,392,063 | -0.04(-0.31%) |
Oct 18, 2004 | 12.94 | 13.01 | 12.86 | 12.90 | 1,911,236 | -0.04(-0.31%) |
Oct 15, 2004 | 12.86 | 12.96 | 12.80 | 12.94 | 2,534,527 | +0.12(+0.97%) |
Oct 14, 2004 | 12.81 | 12.90 | 12.72 | 12.81 | 1,505,462 | +0.06(+0.47%) |
Oct 13, 2004 | 12.89 | 12.93 | 12.70 | 12.75 | 1,768,983 | -0.14(-1.08%) |
Oct 12, 2004 | 12.84 | 12.92 | 12.78 | 12.89 | 1,804,294 | +0.00(+0.04%) |
Oct 11, 2004 | 12.85 | 12.92 | 12.84 | 12.89 | 1,290,367 | +0.02(+0.15%) |
Oct 08, 2004 | 12.86 | 12.96 | 12.79 | 12.87 | 1,726,206 | +0.01(+0.12%) |
Oct 07, 2004 | 12.99 | 13.00 | 12.85 | 12.85 | 1,640,451 | -0.13(-1.03%) |
Oct 06, 2004 | 12.99 | 13.00 | 12.91 | 12.98 | 2,450,588 | -0.00(-0.04%) |
Oct 05, 2004 | 12.95 | 13.06 | 12.92 | 12.99 | 2,104,943 | +0.00(+0.00%) |
Oct 04, 2004 | 12.84 | 13.01 | 12.82 | 12.99 | 2,685,255 | +0.17(+1.35%) |
Oct 01, 2004 | 12.75 | 12.86 | 12.74 | 12.82 | 2,935,863 | +0.07(+0.58%) |
Sep 30, 2004 | 12.86 | 12.86 | 12.73 | 12.74 | 3,163,871 | -0.12(-0.92%) |
Sep 29, 2004 | 12.85 | 12.88 | 12.71 | 12.86 | 1,418,697 | +0.02(+0.15%) |
Sep 28, 2004 | 12.77 | 12.86 | 12.72 | 12.84 | 2,396,915 | +0.14(+1.09%) |
Sep 27, 2004 | 12.76 | 12.82 | 12.69 | 12.70 | 2,113,821 | -0.10(-0.81%) |
Sep 24, 2004 | 12.78 | 12.97 | 12.76 | 12.81 | 2,825,087 | +0.03(+0.27%) |
Sep 23, 2004 | 12.82 | 12.88 | 12.73 | 12.77 | 2,862,819 | -0.09(-0.73%) |
Sep 22, 2004 | 13.01 | 13.22 | 12.80 | 12.87 | 5,970,395 | +0.07(+0.58%) |
Sep 21, 2004 | 13.03 | 13.04 | 12.61 | 12.79 | 5,572,894 | -0.26(-1.97%) |
Sep 20, 2004 | 13.30 | 13.30 | 13.02 | 13.05 | 3,742,771 | -0.30(-2.26%) |
Sep 17, 2004 | 13.36 | 13.40 | 13.24 | 13.35 | 3,201,806 | -0.02(-0.15%) |
Sep 16, 2004 | 13.31 | 13.45 | 13.30 | 13.37 | 3,048,455 | +0.14(+1.09%) |
Sep 15, 2004 | 13.41 | 13.43 | 13.17 | 13.23 | 2,902,368 | -0.18(-1.33%) |
Sep 14, 2004 | 13.48 | 13.53 | 13.34 | 13.41 | 1,875,925 | -0.06(-0.44%) |
Sep 13, 2004 | 13.35 | 13.48 | 13.31 | 13.47 | 2,128,147 | +0.11(+0.85%) |
Sep 10, 2004 | 13.34 | 13.38 | 13.22 | 13.35 | 1,651,347 | +0.00(+0.00%) |
Sep 09, 2004 | 13.38 | 13.46 | 13.19 | 13.35 | 2,302,483 | -0.04(-0.33%) |
Sep 08, 2004 | 13.53 | 13.53 | 13.32 | 13.40 | 3,322,065 | -0.13(-0.99%) |
Sep 07, 2004 | 13.52 | 13.61 | 13.47 | 13.53 | 2,633,802 | +0.08(+0.59%) |
Sep 03, 2004 | 13.26 | 13.51 | 13.25 | 13.45 | 2,976,824 | +0.22(+1.69%) |
Sep 02, 2004 | 13.04 | 13.25 | 13.01 | 13.23 | 1,900,139 | +0.24(+1.87%) |