Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.21 | 14.62 | 13.52 | 14.02 | 80,970 | +0.09(+0.66%) |
Oct 28, 2005 | 13.42 | 14.21 | 13.24 | 13.93 | 101,955 | +0.42(+3.07%) |
Oct 27, 2005 | 14.07 | 14.21 | 13.52 | 13.52 | 88,254 | -0.28(-2.01%) |
Oct 26, 2005 | 14.25 | 14.44 | 13.61 | 13.79 | 177,527 | -0.42(-2.92%) |
Oct 25, 2005 | 14.44 | 14.81 | 14.16 | 14.21 | 86,584 | +0.14(+0.98%) |
Oct 24, 2005 | 13.79 | 14.12 | 13.61 | 14.07 | 74,488 | +0.28(+2.01%) |
Oct 21, 2005 | 13.52 | 13.93 | 13.15 | 13.79 | 110,388 | +0.28(+2.05%) |
Oct 20, 2005 | 13.84 | 14.35 | 13.19 | 13.52 | 140,369 | -0.65(-4.56%) |
Oct 19, 2005 | 14.07 | 14.25 | 13.70 | 14.16 | 138,743 | -0.28(-1.92%) |
Oct 18, 2005 | 14.95 | 14.95 | 14.30 | 14.44 | 83,094 | -0.60(-3.99%) |
Oct 17, 2005 | 15.08 | 15.27 | 14.81 | 15.04 | 116,414 | +0.28(+1.88%) |
Oct 14, 2005 | 14.85 | 15.13 | 14.71 | 14.76 | 134,017 | -0.55(-3.61%) |
Oct 13, 2005 | 16.05 | 16.05 | 14.99 | 15.31 | 198,945 | -1.11(-6.74%) |
Oct 12, 2005 | 16.74 | 17.21 | 15.96 | 16.42 | 188,778 | -0.23(-1.39%) |
Oct 11, 2005 | 16.42 | 16.88 | 16.19 | 16.65 | 96,882 | +0.05(+0.28%) |
Oct 10, 2005 | 16.61 | 16.84 | 15.78 | 16.61 | 70,239 | +0.18(+1.12%) |
Oct 07, 2005 | 15.91 | 16.61 | 15.78 | 16.42 | 116,132 | +0.60(+3.79%) |
Oct 06, 2005 | 15.31 | 15.82 | 15.22 | 15.82 | 93,153 | +0.83(+5.54%) |
Oct 05, 2005 | 15.18 | 15.36 | 14.62 | 14.99 | 111,168 | -0.18(-1.22%) |
Oct 04, 2005 | 15.87 | 16.10 | 14.90 | 15.18 | 100,025 | -0.60(-3.80%) |
Oct 03, 2005 | 16.24 | 16.24 | 15.68 | 15.78 | 90,985 | -0.60(-3.66%) |
Sep 30, 2005 | 16.42 | 16.56 | 16.05 | 16.38 | 134,820 | +0.14(+0.85%) |
Sep 29, 2005 | 16.14 | 16.74 | 16.11 | 16.24 | 189,255 | -0.05(-0.28%) |
Sep 28, 2005 | 16.42 | 16.61 | 15.91 | 16.28 | 96,015 | -0.05(-0.28%) |
Sep 27, 2005 | 16.10 | 16.38 | 15.50 | 16.33 | 199,661 | -0.23(-1.39%) |
Sep 26, 2005 | 16.51 | 17.11 | 16.01 | 16.56 | 123,525 | +0.00(+0.00%) |
Sep 23, 2005 | 16.56 | 16.61 | 15.50 | 16.56 | 100,697 | +0.23(+1.41%) |
Sep 22, 2005 | 14.81 | 17.11 | 14.81 | 16.33 | 129,075 | -0.65(-3.80%) |
Sep 21, 2005 | 16.24 | 17.02 | 16.24 | 16.98 | 102,952 | +0.83(+5.14%) |
Sep 20, 2005 | 16.38 | 16.79 | 15.96 | 16.14 | 284,685 | -0.23(-1.41%) |
Sep 19, 2005 | 16.74 | 17.07 | 15.87 | 16.38 | 343,456 | +0.42(+2.60%) |
Sep 16, 2005 | 15.96 | 17.21 | 15.96 | 15.96 | 324,682 | -0.05(-0.29%) |
Sep 15, 2005 | 15.59 | 16.10 | 15.45 | 16.01 | 152,271 | +0.60(+3.89%) |
Sep 14, 2005 | 14.62 | 15.45 | 14.62 | 15.41 | 109,477 | +0.88(+6.03%) |
Sep 13, 2005 | 14.76 | 14.76 | 14.53 | 14.53 | 61,827 | -0.23(-1.56%) |
Sep 12, 2005 | 14.71 | 14.90 | 14.58 | 14.76 | 71,973 | -0.23(-1.54%) |
Sep 09, 2005 | 15.31 | 15.36 | 14.81 | 14.99 | 80,839 | -0.14(-0.91%) |
Sep 08, 2005 | 15.22 | 15.22 | 14.85 | 15.13 | 57,470 | +0.55(+3.80%) |
Sep 07, 2005 | 14.67 | 14.85 | 14.39 | 14.58 | 50,012 | -0.09(-0.63%) |
Sep 06, 2005 | 14.76 | 14.95 | 14.67 | 14.67 | 56,494 | -0.09(-0.62%) |
Sep 02, 2005 | 14.95 | 14.95 | 14.67 | 14.76 | 69,198 | +0.18(+1.27%) |
Sep 01, 2005 | 14.35 | 14.71 | 14.21 | 14.58 | 91,180 | +0.69(+4.98%) |
Aug 31, 2005 | 13.65 | 14.12 | 13.65 | 13.88 | 76,634 | +0.09(+0.67%) |
Aug 30, 2005 | 13.79 | 13.93 | 13.42 | 13.79 | 113,011 | -0.32(-2.29%) |
Aug 29, 2005 | 14.85 | 14.85 | 13.93 | 14.12 | 103,797 | -2.26(-13.80%) |
Aug 26, 2005 | 13.33 | 16.38 | 13.28 | 16.38 | 205,167 | +3.04(+22.84%) |
Aug 25, 2005 | 12.96 | 13.47 | 12.96 | 13.33 | 81,273 | +0.23(+1.76%) |
Aug 24, 2005 | 13.70 | 13.70 | 13.10 | 13.10 | 59,096 | -0.42(-3.07%) |
Aug 23, 2005 | 13.47 | 13.75 | 13.42 | 13.52 | 52,159 | +0.09(+0.69%) |
Aug 22, 2005 | 13.93 | 13.98 | 13.38 | 13.42 | 74,249 | -0.23(-1.69%) |
Aug 19, 2005 | 13.84 | 14.02 | 13.56 | 13.65 | 71,648 | -0.18(-1.33%) |
Aug 18, 2005 | 14.39 | 14.48 | 13.75 | 13.84 | 81,685 | -0.60(-4.15%) |
Aug 17, 2005 | 14.90 | 14.90 | 14.30 | 14.44 | 121,162 | -0.42(-2.80%) |
Aug 16, 2005 | 14.62 | 15.13 | 14.39 | 14.85 | 100,719 | +0.23(+1.58%) |
Aug 15, 2005 | 14.48 | 14.67 | 13.93 | 14.62 | 117,672 | +0.14(+0.96%) |
Aug 12, 2005 | 14.35 | 14.71 | 14.21 | 14.48 | 231,897 | -0.14(-0.95%) |
Aug 11, 2005 | 13.79 | 14.62 | 13.79 | 14.62 | 247,310 | +1.34(+10.07%) |
Aug 10, 2005 | 12.73 | 13.70 | 12.73 | 13.28 | 224,114 | +0.60(+4.73%) |
Aug 09, 2005 | 12.69 | 12.69 | 12.41 | 12.69 | 160,682 | -0.09(-0.72%) |
Aug 08, 2005 | 13.47 | 13.47 | 12.69 | 12.78 | 101,261 | -0.69(-5.14%) |
Aug 05, 2005 | 13.93 | 13.93 | 13.15 | 13.47 | 99,462 | -0.46(-3.31%) |
Aug 04, 2005 | 14.07 | 14.25 | 13.65 | 13.93 | 234,542 | -0.32(-2.27%) |
Aug 03, 2005 | 12.96 | 14.39 | 12.96 | 14.25 | 340,789 | +1.52(+11.96%) |
Aug 02, 2005 | 12.27 | 12.87 | 12.22 | 12.73 | 123,156 | +0.51(+4.15%) |
Aug 01, 2005 | 12.59 | 12.69 | 11.85 | 12.22 | 51,335 | -0.18(-1.49%) |
Jul 29, 2005 | 12.59 | 12.59 | 12.27 | 12.41 | 66,185 | -0.14(-1.10%) |
Jul 28, 2005 | 12.45 | 12.64 | 12.27 | 12.55 | 78,303 | +0.18(+1.49%) |
Jul 27, 2005 | 12.36 | 12.50 | 12.32 | 12.36 | 23,391 | +0.00(+0.00%) |
Jul 26, 2005 | 12.64 | 12.64 | 12.22 | 12.36 | 41,970 | -0.51(-3.94%) |
Jul 25, 2005 | 13.01 | 13.05 | 12.69 | 12.87 | 42,815 | -0.09(-0.71%) |
Jul 22, 2005 | 12.78 | 12.96 | 12.45 | 12.96 | 54,435 | +0.23(+1.81%) |
Jul 21, 2005 | 12.22 | 12.73 | 12.13 | 12.73 | 67,139 | +0.74(+6.15%) |
Jul 20, 2005 | 12.09 | 12.13 | 11.85 | 11.99 | 77,436 | +0.09(+0.77%) |
Jul 19, 2005 | 11.72 | 12.09 | 11.62 | 11.90 | 109,152 | +0.18(+1.57%) |
Jul 18, 2005 | 11.85 | 11.95 | 11.67 | 11.72 | 105,683 | -0.14(-1.17%) |
Jul 15, 2005 | 12.27 | 12.27 | 11.81 | 11.85 | 101,759 | -0.60(-4.82%) |
Jul 14, 2005 | 12.92 | 13.05 | 12.32 | 12.45 | 115,981 | -0.23(-1.82%) |
Jul 13, 2005 | 12.78 | 12.78 | 12.59 | 12.69 | 35,943 | -0.14(-1.08%) |
Jul 12, 2005 | 13.10 | 13.10 | 12.69 | 12.82 | 70,000 | -0.05(-0.36%) |
Jul 11, 2005 | 12.73 | 12.92 | 12.59 | 12.87 | 31,477 | +0.18(+1.46%) |
Jul 08, 2005 | 13.10 | 13.19 | 12.59 | 12.69 | 37,200 | -0.18(-1.43%) |
Jul 07, 2005 | 12.87 | 13.01 | 12.59 | 12.87 | 62,824 | +0.18(+1.46%) |
Jul 06, 2005 | 12.50 | 12.78 | 12.45 | 12.69 | 52,831 | +0.28(+2.23%) |
Jul 05, 2005 | 12.09 | 12.55 | 11.72 | 12.41 | 143,339 | -0.42(-3.24%) |
Jul 01, 2005 | 12.18 | 13.05 | 12.13 | 12.82 | 88,622 | +0.51(+4.12%) |
Jun 30, 2005 | 11.99 | 12.55 | 11.99 | 12.32 | 231,962 | +0.37(+3.09%) |
Jun 29, 2005 | 11.07 | 11.99 | 11.07 | 11.95 | 139,459 | +0.88(+7.92%) |
Jun 28, 2005 | 11.12 | 11.16 | 10.89 | 11.07 | 56,494 | -0.23(-2.04%) |
Jun 27, 2005 | 11.58 | 11.76 | 11.30 | 11.30 | 96,015 | -0.32(-2.78%) |
Jun 24, 2005 | 11.62 | 11.99 | 11.62 | 11.62 | 99,353 | -0.05(-0.40%) |
Jun 23, 2005 | 11.67 | 11.95 | 11.67 | 11.67 | 134,624 | +0.09(+0.80%) |
Jun 22, 2005 | 11.81 | 11.99 | 11.53 | 11.58 | 98,334 | -0.60(-4.92%) |
Jun 21, 2005 | 11.58 | 12.22 | 11.35 | 12.18 | 67,941 | +0.60(+5.18%) |
Jun 20, 2005 | 12.41 | 12.55 | 11.53 | 11.58 | 103,776 | -0.69(-5.64%) |
Jun 17, 2005 | 12.45 | 12.55 | 12.27 | 12.27 | 119,167 | +0.14(+1.14%) |
Jun 16, 2005 | 11.99 | 12.27 | 11.99 | 12.13 | 84,265 | +0.32(+2.73%) |
Jun 15, 2005 | 11.76 | 12.04 | 11.44 | 11.81 | 66,510 | +0.28(+2.40%) |
Jun 14, 2005 | 11.62 | 11.95 | 11.39 | 11.53 | 75,485 | -0.09(-0.79%) |
Jun 13, 2005 | 11.07 | 11.85 | 11.07 | 11.62 | 160,942 | +0.74(+6.78%) |
Jun 10, 2005 | 10.56 | 10.93 | 10.43 | 10.89 | 50,598 | +0.37(+3.51%) |
Jun 09, 2005 | 10.52 | 10.61 | 10.38 | 10.52 | 60,505 | -0.09(-0.87%) |
Jun 08, 2005 | 10.84 | 10.84 | 10.47 | 10.61 | 65,383 | +0.09(+0.88%) |
Jun 07, 2005 | 10.84 | 10.84 | 10.43 | 10.52 | 47,606 | -0.18(-1.72%) |
Jun 06, 2005 | 10.84 | 10.93 | 10.70 | 10.70 | 67,095 | +0.05(+0.43%) |
Jun 03, 2005 | 10.70 | 11.02 | 10.66 | 10.66 | 66,792 | -0.05(-0.43%) |
Jun 02, 2005 | 10.89 | 11.21 | 10.70 | 10.70 | 64,667 | -0.09(-0.86%) |
Jun 01, 2005 | 10.61 | 10.98 | 10.61 | 10.79 | 72,060 | +0.14(+1.30%) |
May 31, 2005 | 10.66 | 10.84 | 10.38 | 10.66 | 111,060 | -0.46(-4.15%) |
May 27, 2005 | 10.33 | 11.16 | 10.24 | 11.12 | 154,721 | +0.74(+7.11%) |
May 26, 2005 | 10.43 | 10.47 | 10.19 | 10.38 | 37,460 | -0.14(-1.32%) |
May 25, 2005 | 10.38 | 10.56 | 10.15 | 10.52 | 80,753 | +0.05(+0.44%) |
May 24, 2005 | 10.52 | 10.56 | 10.19 | 10.47 | 140,391 | -0.51(-4.62%) |
May 23, 2005 | 9.825 | 11.30 | 9.687 | 10.98 | 86,758 | +1.38(+14.42%) |
May 20, 2005 | 9.825 | 9.825 | 9.502 | 9.595 | 41,796 | -0.14(-1.42%) |
May 19, 2005 | 9.964 | 9.964 | 9.456 | 9.733 | 39,867 | -0.09(-0.94%) |
May 18, 2005 | 9.595 | 9.825 | 9.502 | 9.825 | 40,257 | +0.37(+3.90%) |
May 17, 2005 | 9.456 | 9.733 | 9.318 | 9.456 | 78,628 | +0.05(+0.49%) |
May 16, 2005 | 9.549 | 9.687 | 9.364 | 9.410 | 50,901 | -0.23(-2.39%) |
May 13, 2005 | 10.01 | 10.19 | 9.595 | 9.641 | 61,264 | -0.55(-5.43%) |
May 12, 2005 | 10.61 | 10.61 | 10.15 | 10.19 | 44,853 | -0.46(-4.33%) |
May 11, 2005 | 10.93 | 10.93 | 10.38 | 10.66 | 39,780 | -0.37(-3.35%) |
May 10, 2005 | 10.75 | 11.16 | 10.70 | 11.02 | 74,401 | +0.42(+3.91%) |
May 09, 2005 | 10.38 | 10.70 | 10.38 | 10.61 | 20,486 | +0.14(+1.32%) |
May 06, 2005 | 10.38 | 10.61 | 10.24 | 10.47 | 34,274 | +0.00(+0.00%) |
May 05, 2005 | 10.52 | 10.66 | 10.29 | 10.47 | 35,488 | -0.09(-0.87%) |
May 04, 2005 | 10.61 | 10.79 | 10.47 | 10.56 | 57,687 | +0.05(+0.44%) |
May 03, 2005 | 10.61 | 10.61 | 10.24 | 10.52 | 53,958 | -0.09(-0.87%) |
May 02, 2005 | 10.79 | 10.79 | 10.44 | 10.61 | 64,971 | -0.28(-2.54%) |
Apr 29, 2005 | 10.84 | 10.98 | 10.66 | 10.89 | 65,274 | +0.05(+0.43%) |
Apr 28, 2005 | 10.52 | 10.89 | 10.47 | 10.84 | 81,251 | +0.09(+0.86%) |
Apr 27, 2005 | 11.07 | 11.12 | 10.66 | 10.75 | 100,090 | -0.51(-4.51%) |
Apr 26, 2005 | 11.76 | 11.76 | 11.16 | 11.26 | 62,087 | -0.18(-1.61%) |
Apr 25, 2005 | 11.16 | 11.44 | 11.07 | 11.44 | 43,726 | +0.23(+2.06%) |
Apr 22, 2005 | 11.49 | 11.49 | 11.12 | 11.21 | 63,778 | +0.09(+0.83%) |
Apr 21, 2005 | 11.39 | 11.53 | 11.02 | 11.12 | 53,784 | -0.28(-2.43%) |
Apr 20, 2005 | 11.99 | 12.32 | 11.30 | 11.39 | 67,724 | -0.65(-5.36%) |
Apr 19, 2005 | 11.99 | 12.13 | 11.62 | 12.04 | 100,177 | +0.28(+2.35%) |
Apr 18, 2005 | 10.93 | 11.85 | 10.93 | 11.76 | 41,146 | +0.69(+6.25%) |
Apr 15, 2005 | 11.49 | 11.99 | 11.07 | 11.07 | 67,052 | -0.32(-2.83%) |
Apr 14, 2005 | 12.22 | 12.27 | 11.39 | 11.39 | 96,361 | -1.01(-8.18%) |
Apr 13, 2005 | 12.50 | 12.78 | 12.41 | 12.41 | 94,237 | -0.09(-0.74%) |
Apr 12, 2005 | 12.69 | 12.69 | 12.27 | 12.50 | 38,696 | -0.18(-1.45%) |
Apr 11, 2005 | 12.92 | 12.92 | 12.32 | 12.69 | 57,296 | -0.05(-0.36%) |
Apr 08, 2005 | 13.15 | 13.15 | 12.73 | 12.73 | 49,709 | -0.51(-3.83%) |
Apr 07, 2005 | 13.05 | 13.28 | 12.92 | 13.24 | 30,935 | +0.09(+0.70%) |
Apr 06, 2005 | 13.01 | 13.15 | 12.78 | 13.15 | 38,436 | +0.14(+1.06%) |
Apr 05, 2005 | 13.15 | 13.19 | 12.73 | 13.01 | 131,112 | +0.05(+0.36%) |
Apr 04, 2005 | 13.47 | 13.47 | 12.96 | 12.96 | 99,873 | -0.65(-4.75%) |
Apr 01, 2005 | 13.01 | 13.61 | 12.78 | 13.61 | 72,211 | +0.37(+2.79%) |
Mar 31, 2005 | 12.78 | 13.24 | 12.59 | 13.24 | 127,579 | +0.78(+6.30%) |
Mar 30, 2005 | 12.55 | 12.59 | 12.41 | 12.45 | 45,850 | -0.14(-1.10%) |
Mar 29, 2005 | 13.10 | 13.15 | 12.32 | 12.59 | 108,198 | -0.46(-3.53%) |
Mar 28, 2005 | 12.92 | 13.10 | 12.69 | 13.05 | 68,222 | -0.05(-0.35%) |
Mar 24, 2005 | 13.19 | 13.33 | 12.69 | 13.10 | 90,443 | +0.00(+0.00%) |
Mar 23, 2005 | 13.33 | 13.47 | 13.05 | 13.10 | 72,276 | -0.32(-2.41%) |
Mar 22, 2005 | 14.02 | 14.21 | 13.38 | 13.42 | 117,368 | -0.65(-4.59%) |
Mar 21, 2005 | 14.35 | 14.35 | 13.84 | 14.07 | 63,280 | -0.32(-2.24%) |
Mar 18, 2005 | 14.71 | 14.71 | 14.39 | 14.39 | 47,194 | -0.42(-2.80%) |
Mar 17, 2005 | 14.62 | 15.18 | 14.39 | 14.81 | 53,980 | +0.00(+0.00%) |
Mar 16, 2005 | 15.45 | 15.55 | 14.62 | 14.81 | 71,041 | -0.65(-4.18%) |
Mar 15, 2005 | 15.22 | 15.45 | 15.22 | 15.45 | 50,771 | +0.28(+1.82%) |
Mar 14, 2005 | 14.99 | 15.18 | 14.85 | 15.18 | 45,178 | -0.05(-0.30%) |
Mar 11, 2005 | 15.04 | 15.41 | 14.90 | 15.22 | 69,393 | +0.05(+0.30%) |
Mar 10, 2005 | 15.55 | 15.55 | 14.99 | 15.18 | 43,292 | -0.28(-1.79%) |
Mar 09, 2005 | 15.68 | 15.68 | 15.18 | 15.45 | 73,859 | +0.09(+0.60%) |
Mar 08, 2005 | 14.76 | 15.45 | 14.76 | 15.36 | 116,978 | +0.69(+4.72%) |
Mar 07, 2005 | 14.48 | 14.85 | 14.45 | 14.67 | 46,002 | +0.14(+0.95%) |
Mar 04, 2005 | 14.48 | 14.81 | 14.44 | 14.53 | 97,662 | -0.05(-0.32%) |
Mar 03, 2005 | 14.44 | 14.62 | 14.18 | 14.58 | 45,135 | +0.23(+1.61%) |
Mar 02, 2005 | 13.88 | 14.62 | 13.88 | 14.35 | 65,903 | +0.37(+2.64%) |
Mar 01, 2005 | 14.16 | 14.16 | 13.75 | 13.98 | 63,540 | -0.28(-1.94%) |
Feb 28, 2005 | 14.30 | 14.44 | 14.21 | 14.25 | 31,000 | +0.05(+0.32%) |
Feb 25, 2005 | 13.93 | 14.25 | 13.88 | 14.21 | 46,695 | +0.23(+1.65%) |
Feb 24, 2005 | 14.39 | 14.39 | 13.84 | 13.98 | 74,639 | -0.32(-2.26%) |
Feb 23, 2005 | 14.44 | 14.53 | 13.84 | 14.30 | 58,640 | -0.18(-1.27%) |
Feb 22, 2005 | 14.95 | 14.95 | 14.35 | 14.48 | 84,156 | +0.00(+0.00%) |
Feb 18, 2005 | 14.44 | 14.67 | 14.35 | 14.48 | 41,081 | -0.14(-0.95%) |
Feb 17, 2005 | 14.21 | 14.81 | 14.12 | 14.62 | 100,480 | +0.51(+3.59%) |
Feb 16, 2005 | 13.70 | 14.25 | 13.61 | 14.12 | 88,666 | +0.28(+2.00%) |
Feb 15, 2005 | 13.75 | 14.12 | 13.75 | 13.84 | 63,301 | -0.18(-1.32%) |
Feb 14, 2005 | 14.16 | 14.48 | 14.02 | 14.02 | 120,967 | +0.23(+1.67%) |
Feb 11, 2005 | 13.19 | 13.84 | 13.19 | 13.79 | 117,130 | +0.74(+5.65%) |
Feb 10, 2005 | 12.64 | 13.19 | 12.64 | 13.05 | 193,222 | +0.42(+3.29%) |
Feb 09, 2005 | 12.41 | 12.69 | 12.32 | 12.64 | 76,590 | +0.23(+1.86%) |
Feb 08, 2005 | 12.13 | 12.55 | 12.13 | 12.41 | 79,495 | +0.28(+2.28%) |
Feb 07, 2005 | 12.41 | 12.41 | 12.13 | 12.13 | 66,748 | -0.23(-1.87%) |
Feb 04, 2005 | 12.27 | 12.50 | 12.04 | 12.36 | 68,656 | +0.05(+0.37%) |
Feb 03, 2005 | 12.18 | 12.45 | 12.13 | 12.32 | 114,160 | -0.14(-1.11%) |
Feb 02, 2005 | 12.73 | 12.73 | 12.41 | 12.45 | 45,872 | -0.23(-1.82%) |
Feb 01, 2005 | 12.36 | 12.69 | 12.27 | 12.69 | 24,822 | +0.23(+1.85%) |
Jan 31, 2005 | 12.45 | 12.55 | 12.36 | 12.45 | 25,255 | -0.14(-1.10%) |
Jan 28, 2005 | 12.64 | 12.64 | 12.36 | 12.59 | 42,988 | +0.09(+0.74%) |
Jan 27, 2005 | 12.45 | 12.69 | 12.27 | 12.50 | 74,618 | +0.09(+0.74%) |
Jan 26, 2005 | 12.45 | 12.69 | 12.36 | 12.41 | 24,518 | +0.23(+1.89%) |
Jan 25, 2005 | 12.59 | 12.59 | 12.13 | 12.18 | 78,563 | -0.46(-3.65%) |
Jan 24, 2005 | 13.33 | 13.33 | 12.50 | 12.64 | 81,381 | -0.46(-3.52%) |
Jan 21, 2005 | 12.59 | 13.19 | 12.59 | 13.10 | 46,370 | +0.37(+2.90%) |
Jan 20, 2005 | 12.45 | 12.78 | 12.45 | 12.73 | 25,927 | +0.09(+0.73%) |
Jan 19, 2005 | 12.92 | 13.01 | 12.45 | 12.64 | 53,828 | -0.14(-1.08%) |
Jan 18, 2005 | 12.36 | 12.87 | 12.32 | 12.78 | 31,759 | +0.28(+2.21%) |
Jan 14, 2005 | 12.59 | 12.73 | 12.41 | 12.50 | 36,767 | -0.37(-2.87%) |
Jan 13, 2005 | 12.69 | 12.87 | 12.59 | 12.87 | 47,389 | +0.14(+1.09%) |
Jan 12, 2005 | 13.24 | 13.38 | 12.73 | 12.73 | 102,085 | -0.28(-2.13%) |
Jan 11, 2005 | 12.96 | 13.05 | 12.69 | 13.01 | 151,469 | +0.32(+2.55%) |
Jan 10, 2005 | 12.45 | 12.87 | 12.41 | 12.69 | 121,617 | +0.32(+2.61%) |
Jan 07, 2005 | 12.59 | 12.64 | 12.18 | 12.36 | 41,211 | +0.00(+0.00%) |
Jan 06, 2005 | 12.69 | 12.69 | 12.09 | 12.36 | 72,276 | -0.37(-2.90%) |
Jan 05, 2005 | 12.45 | 12.82 | 12.32 | 12.73 | 59,920 | +0.09(+0.73%) |
Jan 04, 2005 | 13.05 | 13.28 | 12.32 | 12.64 | 92,698 | -0.46(-3.52%) |
Jan 03, 2005 | 13.47 | 13.47 | 13.10 | 13.10 | 43,921 | -0.51(-3.73%) |
Dec 31, 2004 | 13.65 | 13.79 | 13.52 | 13.61 | 31,737 | +0.09(+0.68%) |
Dec 30, 2004 | 13.38 | 13.75 | 13.19 | 13.52 | 55,584 | +0.14(+1.03%) |
Dec 29, 2004 | 13.38 | 13.56 | 13.05 | 13.38 | 118,344 | -0.23(-1.69%) |
Dec 28, 2004 | 13.84 | 13.98 | 13.38 | 13.61 | 33,450 | -0.09(-0.67%) |
Dec 27, 2004 | 13.33 | 13.75 | 13.33 | 13.70 | 42,338 | +0.46(+3.48%) |
Dec 23, 2004 | 13.33 | 13.38 | 13.10 | 13.24 | 53,719 | -0.05(-0.35%) |
Dec 22, 2004 | 13.61 | 13.61 | 13.19 | 13.28 | 77,588 | -0.32(-2.37%) |
Dec 21, 2004 | 13.93 | 13.98 | 13.47 | 13.61 | 117,260 | -0.32(-2.32%) |
Dec 20, 2004 | 14.30 | 14.44 | 13.88 | 13.93 | 76,439 | -0.32(-2.27%) |
Dec 17, 2004 | 13.65 | 14.25 | 13.65 | 14.25 | 154,179 | +0.42(+3.00%) |
Dec 16, 2004 | 13.84 | 13.88 | 13.42 | 13.84 | 97,792 | +0.05(+0.33%) |
Dec 15, 2004 | 13.88 | 14.21 | 13.65 | 13.79 | 92,026 | +0.00(+0.00%) |
Dec 14, 2004 | 13.42 | 13.84 | 12.92 | 13.79 | 70,867 | +0.28(+2.05%) |
Dec 13, 2004 | 13.52 | 13.65 | 13.19 | 13.52 | 74,574 | +0.00(+0.00%) |
Dec 10, 2004 | 13.65 | 13.75 | 13.42 | 13.52 | 48,820 | -0.32(-2.33%) |
Dec 09, 2004 | 13.61 | 14.02 | 13.19 | 13.84 | 79,799 | +0.09(+0.67%) |
Dec 08, 2004 | 13.38 | 14.16 | 13.28 | 13.75 | 117,888 | -0.46(-3.25%) |
Dec 07, 2004 | 14.62 | 14.71 | 14.02 | 14.21 | 68,916 | -0.46(-3.14%) |
Dec 06, 2004 | 14.71 | 14.85 | 14.12 | 14.67 | 66,423 | -0.28(-1.85%) |
Dec 03, 2004 | 14.07 | 15.04 | 13.88 | 14.95 | 158,666 | +0.88(+6.23%) |
Dec 02, 2004 | 15.18 | 15.18 | 13.61 | 14.07 | 206,099 | -0.88(-5.86%) |
Dec 01, 2004 | 15.22 | 15.36 | 14.85 | 14.95 | 120,425 | -0.46(-2.99%) |
Nov 30, 2004 | 15.78 | 15.91 | 14.81 | 15.41 | 176,681 | -0.46(-2.91%) |
Nov 29, 2004 | 16.24 | 16.38 | 15.87 | 15.87 | 105,315 | -0.42(-2.55%) |
Nov 26, 2004 | 16.10 | 16.28 | 16.01 | 16.28 | 51,573 | +0.42(+2.62%) |
Nov 24, 2004 | 16.14 | 16.33 | 15.87 | 15.87 | 68,309 | -0.09(-0.58%) |
Nov 23, 2004 | 16.01 | 16.24 | 15.82 | 15.96 | 48,213 | -0.23(-1.42%) |
Nov 22, 2004 | 15.82 | 16.38 | 15.82 | 16.19 | 119,124 | +0.37(+2.33%) |
Nov 19, 2004 | 16.14 | 16.61 | 15.68 | 15.82 | 160,357 | -0.05(-0.29%) |
Nov 18, 2004 | 16.24 | 16.33 | 15.87 | 15.87 | 98,638 | -0.65(-3.91%) |
Nov 17, 2004 | 15.50 | 16.65 | 15.50 | 16.51 | 191,596 | +1.15(+7.51%) |
Nov 16, 2004 | 14.85 | 15.41 | 14.85 | 15.36 | 95,256 | +0.55(+3.74%) |
Nov 15, 2004 | 15.41 | 15.50 | 14.62 | 14.81 | 61,307 | -0.60(-3.89%) |
Nov 12, 2004 | 14.95 | 15.68 | 14.85 | 15.41 | 203,042 | +0.46(+3.09%) |
Nov 11, 2004 | 14.76 | 15.04 | 14.76 | 14.95 | 26,426 | +0.05(+0.31%) |
Nov 10, 2004 | 15.31 | 15.31 | 14.76 | 14.90 | 70,737 | -0.42(-2.71%) |
Nov 09, 2004 | 15.50 | 15.50 | 14.99 | 15.31 | 132,370 | -0.18(-1.19%) |
Nov 08, 2004 | 15.04 | 15.68 | 14.95 | 15.50 | 126,365 | +0.32(+2.13%) |
Nov 05, 2004 | 14.67 | 15.22 | 14.53 | 15.18 | 106,355 | +0.55(+3.79%) |
Nov 04, 2004 | 14.76 | 15.22 | 14.53 | 14.62 | 140,955 | +0.46(+3.26%) |
Nov 03, 2004 | 13.79 | 14.16 | 13.79 | 14.16 | 117,065 | +0.60(+4.42%) |
Nov 02, 2004 | 13.98 | 13.98 | 12.96 | 13.56 | 103,407 | -0.60(-4.23%) |