Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.40 | 12.41 | 12.29 | 12.29 | 1,896,146 | -0.07(-0.57%) |
Nov 29, 2005 | 12.42 | 12.45 | 12.35 | 12.36 | 2,398,552 | -0.02(-0.17%) |
Nov 28, 2005 | 12.48 | 12.48 | 12.35 | 12.38 | 1,239,041 | -0.09(-0.69%) |
Nov 25, 2005 | 12.47 | 12.47 | 12.43 | 12.47 | 305,517 | +0.03(+0.23%) |
Nov 23, 2005 | 12.42 | 12.49 | 12.40 | 12.44 | 1,754,541 | +0.02(+0.18%) |
Nov 22, 2005 | 12.36 | 12.43 | 12.32 | 12.42 | 1,494,609 | +0.04(+0.33%) |
Nov 21, 2005 | 12.31 | 12.37 | 12.28 | 12.37 | 712,388 | +0.09(+0.72%) |
Nov 18, 2005 | 12.27 | 12.31 | 12.22 | 12.29 | 864,177 | +0.06(+0.47%) |
Nov 17, 2005 | 12.20 | 12.24 | 12.15 | 12.23 | 923,825 | +0.07(+0.56%) |
Nov 16, 2005 | 12.13 | 12.16 | 12.09 | 12.16 | 1,036,333 | +0.05(+0.39%) |
Nov 15, 2005 | 12.10 | 12.18 | 12.07 | 12.11 | 825,866 | +0.01(+0.07%) |
Nov 14, 2005 | 12.15 | 12.17 | 12.10 | 12.10 | 1,359,308 | -0.03(-0.25%) |
Nov 11, 2005 | 12.13 | 12.15 | 12.10 | 12.14 | 776,886 | +0.02(+0.20%) |
Nov 10, 2005 | 12.01 | 12.12 | 11.95 | 12.11 | 1,014,995 | +0.12(+1.00%) |
Nov 09, 2005 | 12.00 | 12.06 | 11.97 | 11.99 | 2,456,745 | -0.00(-0.02%) |
Nov 08, 2005 | 11.99 | 12.02 | 11.97 | 11.99 | 802,103 | -0.01(-0.10%) |
Nov 07, 2005 | 12.00 | 12.04 | 11.96 | 12.01 | 1,131,868 | +0.01(+0.12%) |
Nov 04, 2005 | 12.01 | 12.02 | 11.94 | 11.99 | 697,839 | +0.01(+0.09%) |
Nov 03, 2005 | 11.99 | 12.03 | 11.95 | 11.98 | 3,826,238 | +0.07(+0.57%) |
Nov 02, 2005 | 11.80 | 11.91 | 11.77 | 11.91 | 813,742 | +0.12(+1.00%) |
Nov 01, 2005 | 11.81 | 11.85 | 11.77 | 11.80 | 1,059,126 | -0.04(-0.33%) |
Oct 31, 2005 | 11.83 | 11.90 | 11.82 | 11.83 | 787,555 | +0.06(+0.54%) |
Oct 28, 2005 | 11.68 | 11.77 | 11.61 | 11.77 | 644,495 | +0.16(+1.39%) |
Oct 27, 2005 | 11.75 | 11.76 | 11.59 | 11.61 | 648,375 | -0.13(-1.12%) |
Oct 26, 2005 | 11.78 | 11.87 | 11.73 | 11.74 | 841,869 | -0.06(-0.54%) |
Oct 25, 2005 | 11.81 | 11.84 | 11.72 | 11.81 | 899,093 | -0.02(-0.17%) |
Oct 24, 2005 | 11.71 | 11.83 | 11.69 | 11.83 | 788,525 | +0.15(+1.32%) |
Oct 21, 2005 | 11.74 | 11.76 | 11.64 | 11.67 | 1,152,236 | -0.02(-0.16%) |
Oct 20, 2005 | 11.84 | 11.85 | 11.63 | 11.69 | 2,077,031 | -0.14(-1.15%) |
Oct 19, 2005 | 11.59 | 11.83 | 11.58 | 11.83 | 802,103 | +0.18(+1.50%) |
Oct 18, 2005 | 11.74 | 11.75 | 11.64 | 11.65 | 1,115,380 | -0.10(-0.83%) |
Oct 17, 2005 | 11.71 | 11.76 | 11.69 | 11.75 | 640,131 | +0.01(+0.12%) |
Oct 14, 2005 | 11.68 | 11.74 | 11.61 | 11.73 | 702,204 | +0.11(+0.98%) |
Oct 13, 2005 | 11.58 | 11.68 | 11.56 | 11.62 | 983,959 | +0.01(+0.09%) |
Oct 12, 2005 | 11.63 | 11.72 | 11.58 | 11.61 | 760,883 | -0.05(-0.44%) |
Oct 11, 2005 | 11.72 | 11.74 | 11.64 | 11.66 | 664,378 | -0.02(-0.16%) |
Oct 10, 2005 | 11.73 | 11.76 | 11.66 | 11.68 | 853,993 | -0.06(-0.54%) |
Oct 07, 2005 | 11.78 | 11.78 | 11.70 | 11.74 | 533,442 | +0.03(+0.26%) |
Oct 06, 2005 | 11.74 | 11.81 | 11.61 | 11.71 | 964,076 | -0.03(-0.23%) |
Oct 05, 2005 | 11.90 | 11.91 | 11.74 | 11.74 | 761,853 | -0.16(-1.33%) |
Oct 04, 2005 | 12.05 | 12.05 | 11.90 | 11.90 | 842,839 | -0.11(-0.94%) |
Oct 03, 2005 | 12.08 | 12.10 | 12.00 | 12.01 | 702,689 | -0.07(-0.56%) |
Sep 30, 2005 | 12.02 | 12.08 | 11.99 | 12.08 | 911,701 | +0.06(+0.48%) |
Sep 29, 2005 | 11.90 | 12.04 | 11.87 | 12.02 | 1,377,736 | +0.08(+0.69%) |
Sep 28, 2005 | 11.96 | 11.98 | 11.88 | 11.94 | 957,771 | +0.01(+0.09%) |
Sep 27, 2005 | 11.93 | 11.98 | 11.88 | 11.93 | 899,578 | +0.01(+0.09%) |
Sep 26, 2005 | 11.98 | 11.99 | 11.86 | 11.92 | 765,732 | -0.05(-0.45%) |
Sep 23, 2005 | 11.97 | 12.00 | 11.91 | 11.97 | 811,317 | +0.01(+0.10%) |
Sep 22, 2005 | 11.91 | 11.98 | 11.87 | 11.96 | 1,103,256 | +0.04(+0.35%) |
Sep 21, 2005 | 11.94 | 11.98 | 11.89 | 11.92 | 1,488,789 | -0.07(-0.62%) |
Sep 20, 2005 | 12.10 | 12.14 | 11.97 | 11.99 | 1,136,717 | -0.08(-0.67%) |
Sep 19, 2005 | 12.13 | 12.13 | 12.04 | 12.07 | 763,307 | -0.07(-0.56%) |
Sep 16, 2005 | 12.12 | 12.15 | 12.06 | 12.14 | 721,117 | +0.08(+0.65%) |
Sep 15, 2005 | 12.15 | 12.15 | 12.03 | 12.06 | 1,260,379 | -0.01(-0.09%) |
Sep 14, 2005 | 12.14 | 12.18 | 12.04 | 12.07 | 1,918,938 | -0.06(-0.51%) |
Sep 13, 2005 | 12.18 | 12.21 | 12.11 | 12.14 | 674,077 | -0.07(-0.59%) |
Sep 12, 2005 | 12.23 | 12.24 | 12.20 | 12.21 | 677,472 | -0.01(-0.08%) |
Sep 09, 2005 | 12.17 | 12.24 | 12.15 | 12.22 | 692,020 | +0.08(+0.68%) |
Sep 08, 2005 | 12.15 | 12.17 | 12.10 | 12.14 | 3,515,386 | -0.03(-0.25%) |
Sep 07, 2005 | 12.12 | 12.19 | 12.10 | 12.17 | 1,528,555 | +0.02(+0.17%) |
Sep 06, 2005 | 12.02 | 12.15 | 12.02 | 12.15 | 1,256,499 | +0.17(+1.44%) |
Sep 02, 2005 | 12.01 | 12.04 | 11.97 | 11.97 | 769,127 | -0.04(-0.32%) |
Sep 01, 2005 | 12.03 | 12.08 | 11.98 | 12.01 | 789,010 | -0.05(-0.43%) |
Aug 31, 2005 | 11.91 | 12.06 | 11.86 | 12.06 | 741,970 | +0.18(+1.47%) |
Aug 30, 2005 | 11.94 | 11.94 | 11.82 | 11.89 | 7,407,578 | -0.07(-0.60%) |
Aug 29, 2005 | 11.81 | 11.98 | 11.81 | 11.96 | 699,294 | +0.09(+0.78%) |
Aug 26, 2005 | 11.91 | 11.94 | 11.85 | 11.87 | 2,154,138 | -0.06(-0.52%) |
Aug 25, 2005 | 11.92 | 11.95 | 11.90 | 11.93 | 1,365,613 | +0.04(+0.35%) |
Aug 24, 2005 | 11.98 | 12.05 | 11.89 | 11.89 | 889,879 | -0.10(-0.86%) |
Aug 23, 2005 | 12.03 | 12.19 | 11.94 | 11.99 | 873,876 | -0.03(-0.26%) |
Aug 22, 2005 | 12.04 | 12.10 | 11.96 | 12.02 | 1,165,329 | +0.01(+0.09%) |
Aug 19, 2005 | 12.05 | 12.07 | 12.00 | 12.01 | 655,649 | +0.00(+0.00%) |
Aug 18, 2005 | 11.99 | 12.05 | 11.96 | 12.01 | 1,119,744 | -0.00(-0.02%) |
Aug 17, 2005 | 11.99 | 12.06 | 11.97 | 12.01 | 543,141 | +0.03(+0.26%) |
Aug 16, 2005 | 12.14 | 12.14 | 11.98 | 11.98 | 2,521,243 | -0.17(-1.41%) |
Aug 15, 2005 | 12.11 | 12.17 | 12.07 | 12.15 | 657,104 | +0.05(+0.44%) |
Aug 12, 2005 | 12.16 | 12.16 | 12.06 | 12.10 | 624,127 | -0.08(-0.69%) |
Aug 11, 2005 | 12.14 | 12.20 | 12.09 | 12.18 | 1,088,222 | +0.08(+0.70%) |
Aug 10, 2005 | 12.20 | 12.25 | 12.07 | 12.10 | 1,400,044 | -0.06(-0.53%) |
Aug 09, 2005 | 12.12 | 12.17 | 12.09 | 12.16 | 745,849 | +0.10(+0.82%) |
Aug 08, 2005 | 12.14 | 12.14 | 12.04 | 12.07 | 594,061 | -0.03(-0.24%) |
Aug 05, 2005 | 12.14 | 12.16 | 12.07 | 12.09 | 570,783 | -0.05(-0.42%) |
Aug 04, 2005 | 12.24 | 12.25 | 12.12 | 12.15 | 1,262,804 | -0.13(-1.03%) |
Aug 03, 2005 | 12.24 | 12.28 | 12.21 | 12.27 | 695,900 | +0.03(+0.25%) |
Aug 02, 2005 | 12.19 | 12.27 | 12.19 | 12.24 | 1,486,365 | +0.07(+0.61%) |
Aug 01, 2005 | 12.19 | 12.21 | 12.15 | 12.17 | 807,923 | +0.01(+0.05%) |
Jul 29, 2005 | 12.26 | 12.26 | 12.15 | 12.16 | 817,622 | -0.11(-0.89%) |
Jul 28, 2005 | 12.22 | 12.28 | 12.17 | 12.27 | 850,113 | +0.08(+0.64%) |
Jul 27, 2005 | 12.19 | 12.20 | 12.12 | 12.19 | 1,245,831 | +0.05(+0.42%) |
Jul 26, 2005 | 12.14 | 12.17 | 12.10 | 12.14 | 1,014,025 | +0.01(+0.12%) |
Jul 25, 2005 | 12.16 | 12.20 | 12.08 | 12.12 | 831,200 | -0.03(-0.22%) |
Jul 22, 2005 | 12.13 | 12.16 | 12.07 | 12.15 | 910,732 | +0.07(+0.55%) |
Jul 21, 2005 | 12.16 | 12.18 | 12.07 | 12.09 | 817,622 | -0.06(-0.46%) |
Jul 20, 2005 | 12.07 | 12.18 | 12.03 | 12.14 | 887,454 | +0.04(+0.29%) |
Jul 19, 2005 | 12.01 | 12.13 | 12.01 | 12.11 | 1,026,149 | +0.10(+0.81%) |
Jul 18, 2005 | 12.02 | 12.05 | 11.99 | 12.01 | 539,262 | -0.04(-0.36%) |
Jul 15, 2005 | 12.06 | 12.07 | 12.00 | 12.05 | 874,360 | +0.00(+0.02%) |
Jul 14, 2005 | 12.09 | 12.12 | 12.02 | 12.05 | 1,055,731 | +0.04(+0.36%) |
Jul 13, 2005 | 12.00 | 12.02 | 11.96 | 12.01 | 537,807 | +0.02(+0.14%) |
Jul 12, 2005 | 11.96 | 12.03 | 11.93 | 11.99 | 1,030,029 | +0.03(+0.26%) |
Jul 11, 2005 | 11.91 | 11.98 | 11.89 | 11.96 | 1,540,194 | +0.08(+0.68%) |
Jul 08, 2005 | 11.73 | 11.90 | 11.69 | 11.88 | 1,051,851 | +0.15(+1.30%) |
Jul 07, 2005 | 11.59 | 11.73 | 11.59 | 11.73 | 969,410 | +0.05(+0.39%) |
Jul 06, 2005 | 11.79 | 11.80 | 11.67 | 11.68 | 745,364 | -0.11(-0.96%) |
Jul 05, 2005 | 11.66 | 11.81 | 11.66 | 11.80 | 984,929 | +0.12(+1.06%) |
Jul 01, 2005 | 11.67 | 11.72 | 11.65 | 11.67 | 2,276,345 | +0.02(+0.18%) |
Jun 30, 2005 | 11.77 | 11.78 | 11.63 | 11.65 | 1,544,558 | -0.09(-0.74%) |
Jun 29, 2005 | 11.81 | 11.81 | 11.73 | 11.74 | 812,287 | -0.06(-0.47%) |
Jun 28, 2005 | 11.70 | 11.80 | 11.69 | 11.79 | 960,196 | +0.13(+1.13%) |
Jun 27, 2005 | 11.68 | 11.70 | 11.63 | 11.66 | 1,103,256 | +0.01(+0.09%) |
Jun 24, 2005 | 11.76 | 11.77 | 11.65 | 11.65 | 1,113,440 | -0.11(-0.95%) |
Jun 23, 2005 | 11.91 | 11.93 | 11.75 | 11.76 | 1,995,075 | -0.17(-1.43%) |
Jun 22, 2005 | 11.95 | 11.98 | 11.87 | 11.93 | 1,045,062 | +0.01(+0.10%) |
Jun 21, 2005 | 11.95 | 11.97 | 11.90 | 11.92 | 812,772 | -0.06(-0.48%) |
Jun 20, 2005 | 11.94 | 12.01 | 11.93 | 11.98 | 720,632 | -0.00(-0.02%) |
Jun 17, 2005 | 12.02 | 12.03 | 11.96 | 11.98 | 880,180 | +0.03(+0.28%) |
Jun 16, 2005 | 11.91 | 11.96 | 11.90 | 11.95 | 1,031,484 | +0.05(+0.42%) |
Jun 15, 2005 | 11.92 | 11.95 | 11.83 | 11.90 | 977,169 | +0.02(+0.17%) |
Jun 14, 2005 | 11.87 | 11.93 | 11.85 | 11.88 | 1,358,823 | -0.01(-0.12%) |
Jun 13, 2005 | 11.86 | 11.93 | 11.82 | 11.89 | 822,956 | +0.03(+0.23%) |
Jun 10, 2005 | 11.91 | 11.94 | 11.79 | 11.87 | 705,599 | -0.05(-0.42%) |
Jun 09, 2005 | 11.85 | 11.92 | 11.80 | 11.91 | 1,103,741 | +0.06(+0.49%) |
Jun 08, 2005 | 11.93 | 11.94 | 11.82 | 11.86 | 944,678 | -0.03(-0.24%) |
Jun 07, 2005 | 11.91 | 12.00 | 11.88 | 11.89 | 1,007,721 | +0.00(+0.02%) |
Jun 06, 2005 | 11.87 | 11.90 | 11.83 | 11.88 | 1,290,931 | +0.01(+0.09%) |
Jun 03, 2005 | 11.96 | 11.97 | 11.85 | 11.87 | 1,055,731 | -0.10(-0.81%) |
Jun 02, 2005 | 11.93 | 11.97 | 11.90 | 11.97 | 4,923,675 | +0.04(+0.36%) |
Jun 01, 2005 | 11.83 | 11.97 | 11.83 | 11.93 | 3,566,791 | +0.10(+0.80%) |
May 31, 2005 | 12.11 | 12.11 | 11.83 | 11.83 | 986,383 | -0.09(-0.73%) |
May 27, 2005 | 11.91 | 11.92 | 11.88 | 11.92 | 1,515,462 | +0.01(+0.09%) |
May 26, 2005 | 11.89 | 11.92 | 11.87 | 11.91 | 902,002 | +0.06(+0.52%) |
May 25, 2005 | 11.93 | 11.93 | 11.79 | 11.85 | 1,242,921 | -0.01(-0.09%) |
May 24, 2005 | 11.87 | 11.89 | 11.82 | 11.86 | 1,290,931 | -0.01(-0.07%) |
May 23, 2005 | 11.85 | 11.91 | 11.81 | 11.87 | 2,804,938 | +0.04(+0.33%) |
May 20, 2005 | 11.84 | 11.84 | 11.77 | 11.83 | 1,014,995 | -0.01(-0.09%) |
May 19, 2005 | 11.82 | 11.84 | 11.78 | 11.84 | 1,025,664 | +0.05(+0.44%) |
May 18, 2005 | 11.72 | 11.81 | 11.70 | 11.78 | 1,969,373 | +0.13(+1.10%) |
May 17, 2005 | 11.56 | 11.68 | 11.54 | 11.66 | 589,211 | +0.05(+0.43%) |
May 16, 2005 | 11.52 | 11.61 | 11.50 | 11.61 | 727,906 | +0.10(+0.88%) |
May 13, 2005 | 11.55 | 11.58 | 11.42 | 11.51 | 844,779 | -0.01(-0.09%) |
May 12, 2005 | 11.63 | 11.65 | 11.49 | 11.52 | 532,957 | -0.11(-0.98%) |
May 11, 2005 | 11.55 | 11.64 | 11.47 | 11.63 | 695,900 | +0.09(+0.75%) |
May 10, 2005 | 11.62 | 11.62 | 11.51 | 11.54 | 2,573,618 | -0.12(-1.01%) |
May 09, 2005 | 11.62 | 11.67 | 11.58 | 11.66 | 981,534 | +0.08(+0.71%) |
May 06, 2005 | 11.69 | 11.70 | 11.58 | 11.58 | 767,187 | -0.04(-0.30%) |
May 05, 2005 | 11.64 | 11.66 | 11.55 | 11.61 | 733,241 | -0.01(-0.05%) |
May 04, 2005 | 11.56 | 11.64 | 11.51 | 11.62 | 725,481 | +0.06(+0.55%) |
May 03, 2005 | 11.52 | 11.57 | 11.47 | 11.56 | 1,206,550 | +0.02(+0.22%) |
May 02, 2005 | 11.50 | 11.53 | 11.44 | 11.53 | 829,260 | +0.07(+0.57%) |
Apr 29, 2005 | 11.40 | 11.48 | 11.29 | 11.47 | 965,531 | +0.13(+1.18%) |
Apr 28, 2005 | 11.44 | 11.45 | 11.32 | 11.33 | 1,138,172 | -0.14(-1.22%) |
Apr 27, 2005 | 11.37 | 11.50 | 11.34 | 11.47 | 1,424,291 | +0.03(+0.29%) |
Apr 26, 2005 | 11.49 | 11.57 | 11.43 | 11.44 | 864,177 | -0.09(-0.77%) |
Apr 25, 2005 | 11.50 | 11.55 | 11.47 | 11.53 | 709,963 | +0.10(+0.90%) |
Apr 22, 2005 | 11.49 | 11.52 | 11.35 | 11.42 | 1,277,352 | -0.09(-0.81%) |
Apr 21, 2005 | 11.41 | 11.53 | 11.36 | 11.52 | 1,909,724 | +0.25(+2.20%) |
Apr 20, 2005 | 11.44 | 11.46 | 11.26 | 11.27 | 1,213,824 | -0.15(-1.32%) |
Apr 19, 2005 | 11.42 | 11.43 | 11.36 | 11.42 | 1,259,894 | +0.06(+0.51%) |
Apr 18, 2005 | 11.36 | 11.41 | 11.30 | 11.36 | 2,060,543 | +0.03(+0.24%) |
Apr 15, 2005 | 11.49 | 11.53 | 11.33 | 11.34 | 1,757,450 | -0.20(-1.72%) |
Apr 14, 2005 | 11.63 | 11.64 | 11.50 | 11.53 | 1,598,873 | -0.09(-0.82%) |
Apr 13, 2005 | 11.73 | 11.74 | 11.59 | 11.63 | 648,860 | -0.11(-0.90%) |
Apr 12, 2005 | 11.68 | 11.76 | 11.57 | 11.73 | 1,153,690 | +0.05(+0.41%) |
Apr 11, 2005 | 11.73 | 11.73 | 11.67 | 11.69 | 366,135 | +0.00(+0.04%) |
Apr 08, 2005 | 11.77 | 11.80 | 11.68 | 11.68 | 836,535 | -0.11(-0.91%) |
Apr 07, 2005 | 11.72 | 11.79 | 11.69 | 11.79 | 998,507 | +0.08(+0.72%) |
Apr 06, 2005 | 11.73 | 11.76 | 11.68 | 11.70 | 1,768,119 | +0.00(+0.04%) |
Apr 05, 2005 | 11.65 | 11.70 | 11.63 | 11.70 | 631,402 | +0.05(+0.42%) |
Apr 04, 2005 | 11.58 | 11.66 | 11.55 | 11.65 | 1,054,276 | +0.07(+0.62%) |
Apr 01, 2005 | 11.73 | 11.73 | 11.56 | 11.58 | 3,781,623 | -0.07(-0.62%) |
Mar 31, 2005 | 11.71 | 11.71 | 11.65 | 11.65 | 1,004,326 | -0.03(-0.27%) |
Mar 30, 2005 | 11.57 | 11.71 | 11.57 | 11.68 | 2,840,339 | +0.16(+1.40%) |
Mar 29, 2005 | 11.60 | 11.68 | 11.51 | 11.52 | 1,225,463 | -0.12(-1.03%) |
Mar 28, 2005 | 11.63 | 11.69 | 11.63 | 11.64 | 1,056,701 | -0.02(-0.21%) |
Mar 24, 2005 | 11.70 | 11.74 | 11.66 | 11.67 | 779,311 | +0.00(+0.04%) |
Mar 23, 2005 | 11.62 | 11.70 | 11.62 | 11.66 | 956,317 | +0.04(+0.35%) |
Mar 22, 2005 | 11.75 | 11.81 | 11.62 | 11.62 | 1,109,075 | -0.11(-0.97%) |
Mar 21, 2005 | 11.75 | 11.77 | 11.68 | 11.73 | 753,608 | -0.05(-0.40%) |
Mar 18, 2005 | 11.78 | 11.81 | 11.71 | 11.78 | 887,939 | +0.02(+0.18%) |
Mar 17, 2005 | 11.77 | 11.80 | 11.73 | 11.76 | 699,779 | +0.01(+0.07%) |
Mar 16, 2005 | 11.82 | 11.83 | 11.71 | 11.75 | 900,548 | -0.09(-0.77%) |
Mar 15, 2005 | 11.97 | 11.97 | 11.84 | 11.84 | 748,759 | -0.09(-0.73%) |
Mar 14, 2005 | 11.92 | 11.94 | 11.87 | 11.93 | 757,973 | +0.03(+0.26%) |
Mar 11, 2005 | 12.00 | 12.03 | 11.87 | 11.90 | 583,877 | -0.10(-0.86%) |
Mar 10, 2005 | 12.01 | 12.02 | 11.90 | 12.00 | 917,036 | +0.03(+0.22%) |
Mar 09, 2005 | 12.05 | 12.09 | 11.96 | 11.97 | 1,121,684 | -0.08(-0.68%) |
Mar 08, 2005 | 12.11 | 12.14 | 12.04 | 12.06 | 978,624 | -0.05(-0.44%) |
Mar 07, 2005 | 12.12 | 12.16 | 12.10 | 12.11 | 732,756 | +0.00(+0.02%) |
Mar 04, 2005 | 12.04 | 12.13 | 12.03 | 12.11 | 850,598 | +0.11(+0.88%) |
Mar 03, 2005 | 12.03 | 12.05 | 11.94 | 12.00 | 552,840 | +0.00(+0.04%) |
Mar 02, 2005 | 11.94 | 12.05 | 11.92 | 12.00 | 750,699 | +0.03(+0.24%) |
Mar 01, 2005 | 11.96 | 12.01 | 11.95 | 11.97 | 1,013,540 | +0.04(+0.29%) |
Feb 28, 2005 | 11.95 | 12.00 | 11.88 | 11.94 | 1,476,666 | -0.05(-0.43%) |
Feb 25, 2005 | 11.90 | 11.99 | 11.87 | 11.99 | 1,080,463 | +0.09(+0.75%) |
Feb 24, 2005 | 11.80 | 11.90 | 11.75 | 11.90 | 1,245,346 | +0.10(+0.87%) |
Feb 23, 2005 | 11.75 | 11.80 | 11.71 | 11.80 | 1,142,052 | +0.07(+0.58%) |
Feb 22, 2005 | 11.84 | 11.89 | 11.71 | 11.73 | 2,151,713 | -0.17(-1.40%) |
Feb 18, 2005 | 11.87 | 11.91 | 11.84 | 11.89 | 742,940 | +0.04(+0.31%) |
Feb 17, 2005 | 11.96 | 11.97 | 11.86 | 11.86 | 680,381 | -0.10(-0.85%) |
Feb 16, 2005 | 11.92 | 11.97 | 11.91 | 11.96 | 712,388 | +0.01(+0.10%) |
Feb 15, 2005 | 11.91 | 11.98 | 11.89 | 11.95 | 675,532 | +0.05(+0.42%) |
Feb 14, 2005 | 11.89 | 11.91 | 11.85 | 11.90 | 690,565 | +0.02(+0.16%) |
Feb 11, 2005 | 11.80 | 11.91 | 11.74 | 11.88 | 802,103 | +0.07(+0.61%) |
Feb 10, 2005 | 11.77 | 11.81 | 11.73 | 11.81 | 890,364 | +0.06(+0.53%) |
Feb 09, 2005 | 11.86 | 11.87 | 11.74 | 11.74 | 750,699 | -0.10(-0.85%) |
Feb 08, 2005 | 11.84 | 11.89 | 11.66 | 11.84 | 1,967,918 | -0.01(-0.09%) |
Feb 07, 2005 | 11.88 | 11.88 | 11.82 | 11.85 | 994,628 | -0.02(-0.19%) |
Feb 04, 2005 | 11.76 | 11.88 | 11.73 | 11.88 | 833,140 | +0.12(+1.04%) |
Feb 03, 2005 | 11.77 | 11.79 | 11.71 | 11.76 | 887,454 | -0.04(-0.31%) |
Feb 02, 2005 | 11.75 | 11.80 | 11.73 | 11.79 | 981,049 | +0.06(+0.51%) |
Feb 01, 2005 | 11.66 | 11.74 | 11.64 | 11.73 | 763,307 | +0.08(+0.71%) |
Jan 31, 2005 | 11.67 | 11.67 | 11.61 | 11.65 | 809,862 | +0.05(+0.44%) |
Jan 28, 2005 | 11.63 | 11.63 | 11.52 | 11.60 | 1,080,463 | -0.01(-0.09%) |
Jan 27, 2005 | 11.58 | 11.63 | 11.55 | 11.61 | 1,181,332 | +0.01(+0.07%) |
Jan 26, 2005 | 11.60 | 11.63 | 11.58 | 11.60 | 841,384 | +0.04(+0.34%) |
Jan 25, 2005 | 11.58 | 11.61 | 11.54 | 11.56 | 1,868,019 | +0.08(+0.68%) |
Jan 24, 2005 | 11.54 | 11.58 | 11.48 | 11.48 | 2,293,803 | -0.07(-0.64%) |
Jan 21, 2005 | 11.66 | 11.66 | 11.51 | 11.56 | 753,123 | -0.06(-0.55%) |
Jan 20, 2005 | 11.64 | 11.69 | 11.60 | 11.62 | 623,642 | -0.10(-0.84%) |
Jan 19, 2005 | 11.82 | 11.82 | 11.70 | 11.72 | 702,204 | -0.12(-0.98%) |
Jan 18, 2005 | 11.70 | 11.84 | 11.66 | 11.84 | 691,535 | +0.11(+0.91%) |
Jan 14, 2005 | 11.69 | 11.73 | 11.65 | 11.73 | 591,151 | +0.08(+0.65%) |
Jan 13, 2005 | 11.74 | 11.76 | 11.62 | 11.65 | 1,386,465 | -0.10(-0.86%) |
Jan 12, 2005 | 11.73 | 11.78 | 11.64 | 11.75 | 2,012,533 | +0.05(+0.39%) |
Jan 11, 2005 | 11.75 | 11.75 | 11.67 | 11.71 | 2,333,569 | -0.07(-0.61%) |
Jan 10, 2005 | 11.67 | 11.82 | 11.67 | 11.78 | 1,893,721 | +0.07(+0.56%) |
Jan 07, 2005 | 11.73 | 11.77 | 11.67 | 11.71 | 772,036 | -0.00(-0.03%) |
Jan 06, 2005 | 11.68 | 11.75 | 11.67 | 11.72 | 949,527 | +0.04(+0.32%) |
Jan 05, 2005 | 11.75 | 11.78 | 11.65 | 11.68 | 628,977 | -0.06(-0.53%) |
Jan 04, 2005 | 11.91 | 11.91 | 11.70 | 11.74 | 749,244 | -0.09(-0.78%) |
Jan 03, 2005 | 11.97 | 12.02 | 11.84 | 11.84 | 1,648,822 | -0.07(-0.61%) |
Dec 31, 2004 | 11.98 | 12.00 | 11.91 | 11.91 | 771,552 | -0.04(-0.34%) |
Dec 30, 2004 | 11.96 | 12.01 | 11.95 | 11.95 | 724,997 | -0.01(-0.09%) |
Dec 29, 2004 | 11.98 | 11.98 | 11.93 | 11.96 | 776,401 | -0.02(-0.17%) |
Dec 28, 2004 | 11.89 | 11.98 | 11.89 | 11.98 | 869,026 | +0.08(+0.66%) |
Dec 27, 2004 | 12.00 | 12.00 | 11.89 | 11.90 | 1,786,547 | -0.17(-1.42%) |
Dec 23, 2004 | 12.06 | 12.09 | 12.04 | 12.07 | 901,518 | +0.02(+0.19%) |
Dec 22, 2004 | 12.02 | 12.08 | 12.00 | 12.05 | 719,177 | +0.04(+0.34%) |
Dec 21, 2004 | 11.97 | 12.03 | 11.92 | 12.01 | 1,234,192 | +0.07(+0.62%) |
Dec 20, 2004 | 12.00 | 12.01 | 11.90 | 11.94 | 724,997 | +0.03(+0.23%) |
Dec 17, 2004 | 11.96 | 11.98 | 11.90 | 11.91 | 1,066,885 | -0.13(-1.06%) |
Dec 16, 2004 | 12.03 | 12.09 | 11.99 | 12.04 | 804,528 | +0.00(+0.03%) |
Dec 15, 2004 | 12.04 | 12.04 | 11.95 | 12.03 | 626,067 | +0.02(+0.17%) |
Dec 14, 2004 | 11.98 | 12.05 | 11.97 | 12.01 | 497,556 | +0.05(+0.41%) |
Dec 13, 2004 | 11.96 | 11.97 | 11.87 | 11.96 | 604,729 | +0.09(+0.73%) |
Dec 10, 2004 | 11.88 | 11.90 | 11.83 | 11.88 | 767,187 | -0.02(-0.14%) |
Dec 09, 2004 | 11.78 | 11.91 | 11.73 | 11.89 | 791,434 | +0.08(+0.66%) |
Dec 08, 2004 | 11.76 | 11.84 | 11.75 | 11.81 | 3,542,543 | +0.06(+0.51%) |
Dec 07, 2004 | 11.90 | 11.91 | 11.75 | 11.75 | 732,756 | -0.10(-0.87%) |
Dec 06, 2004 | 11.90 | 11.91 | 11.84 | 11.86 | 740,515 | -0.03(-0.26%) |
Dec 03, 2004 | 11.88 | 11.99 | 11.87 | 11.89 | 911,701 | -0.02(-0.16%) |
Dec 02, 2004 | 11.84 | 11.93 | 11.81 | 11.91 | 1,416,532 | +0.09(+0.77%) |