Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.10 | 11.15 | 10.92 | 11.10 | 772,089 | +0.07(+0.63%) |
Nov 29, 2005 | 11.26 | 11.39 | 11.01 | 11.03 | 583,911 | -0.41(-3.58%) |
Nov 28, 2005 | 12.02 | 12.05 | 11.30 | 11.44 | 318,593 | -0.56(-4.67%) |
Nov 25, 2005 | 12.20 | 12.25 | 11.91 | 12.00 | 57,779 | -0.14(-1.15%) |
Nov 23, 2005 | 12.20 | 12.25 | 12.08 | 12.14 | 162,435 | +0.00(+0.00%) |
Nov 22, 2005 | 12.15 | 12.16 | 11.89 | 12.14 | 152,994 | -0.02(-0.16%) |
Nov 21, 2005 | 12.08 | 12.18 | 11.85 | 12.16 | 168,849 | -0.01(-0.08%) |
Nov 18, 2005 | 12.59 | 12.64 | 11.81 | 12.17 | 169,971 | -0.32(-2.56%) |
Nov 17, 2005 | 12.78 | 12.78 | 12.44 | 12.49 | 151,131 | -0.23(-1.81%) |
Nov 16, 2005 | 12.70 | 12.81 | 12.59 | 12.72 | 117,403 | -0.02(-0.16%) |
Nov 15, 2005 | 12.57 | 12.76 | 12.53 | 12.74 | 592,013 | -0.23(-1.77%) |
Nov 14, 2005 | 13.23 | 13.34 | 12.93 | 12.97 | 113,010 | -0.33(-2.48%) |
Nov 11, 2005 | 13.50 | 13.54 | 13.20 | 13.30 | 184,746 | -0.20(-1.48%) |
Nov 10, 2005 | 13.45 | 13.60 | 13.42 | 13.50 | 207,072 | +0.00(+0.00%) |
Nov 09, 2005 | 13.00 | 13.71 | 12.89 | 13.50 | 202,417 | +0.54(+4.17%) |
Nov 08, 2005 | 13.16 | 13.16 | 12.77 | 12.96 | 185,400 | -0.26(-1.97%) |
Nov 07, 2005 | 12.91 | 13.43 | 12.76 | 13.22 | 227,726 | +0.23(+1.77%) |
Nov 04, 2005 | 12.60 | 13.02 | 12.53 | 12.99 | 346,722 | +0.39(+3.10%) |
Nov 03, 2005 | 12.73 | 12.73 | 12.45 | 12.60 | 401,536 | +0.20(+1.61%) |
Nov 02, 2005 | 12.60 | 12.71 | 12.19 | 12.40 | 763,524 | -0.20(-1.59%) |
Nov 01, 2005 | 12.65 | 12.68 | 12.40 | 12.60 | 428,048 | -0.05(-0.40%) |
Oct 31, 2005 | 12.95 | 13.01 | 12.32 | 12.65 | 758,125 | -0.25(-1.94%) |
Oct 28, 2005 | 15.48 | 15.48 | 12.15 | 12.90 | 1,153,935 | -2.72(-17.41%) |
Oct 27, 2005 | 15.52 | 15.67 | 15.43 | 15.62 | 156,367 | +0.09(+0.58%) |
Oct 26, 2005 | 15.29 | 15.56 | 15.25 | 15.53 | 123,057 | +0.13(+0.84%) |
Oct 25, 2005 | 14.84 | 15.47 | 14.71 | 15.40 | 104,877 | +0.50(+3.36%) |
Oct 24, 2005 | 14.70 | 15.12 | 14.68 | 14.90 | 94,754 | +0.20(+1.36%) |
Oct 21, 2005 | 14.49 | 14.81 | 14.39 | 14.70 | 35,882 | +0.10(+0.68%) |
Oct 20, 2005 | 14.80 | 15.06 | 14.43 | 14.60 | 31,879 | -0.29(-1.95%) |
Oct 19, 2005 | 14.37 | 14.92 | 14.10 | 14.89 | 50,761 | +0.54(+3.76%) |
Oct 18, 2005 | 15.09 | 15.15 | 14.27 | 14.35 | 132,062 | -0.75(-4.97%) |
Oct 17, 2005 | 14.59 | 15.15 | 14.54 | 15.10 | 79,549 | +0.42(+2.86%) |
Oct 14, 2005 | 13.89 | 14.72 | 13.89 | 14.68 | 88,744 | +0.79(+5.69%) |
Oct 13, 2005 | 13.85 | 14.33 | 13.83 | 13.89 | 113,385 | -0.09(-0.64%) |
Oct 12, 2005 | 14.60 | 14.65 | 13.62 | 13.98 | 255,020 | -0.63(-4.31%) |
Oct 11, 2005 | 14.57 | 14.82 | 14.57 | 14.61 | 227,105 | +0.05(+0.34%) |
Oct 10, 2005 | 14.82 | 14.92 | 14.55 | 14.56 | 54,401 | -0.26(-1.75%) |
Oct 07, 2005 | 15.00 | 15.31 | 14.80 | 14.82 | 165,931 | -0.31(-2.05%) |
Oct 06, 2005 | 15.25 | 15.29 | 15.07 | 15.13 | 120,891 | -0.07(-0.46%) |
Oct 05, 2005 | 15.42 | 15.59 | 14.75 | 15.20 | 162,802 | -0.36(-2.31%) |
Oct 04, 2005 | 15.46 | 15.65 | 15.20 | 15.56 | 108,502 | +0.21(+1.37%) |
Oct 03, 2005 | 15.21 | 15.41 | 14.99 | 15.35 | 76,818 | +0.26(+1.72%) |
Sep 30, 2005 | 15.14 | 15.14 | 14.91 | 15.09 | 111,769 | -0.13(-0.85%) |
Sep 29, 2005 | 15.10 | 15.25 | 14.90 | 15.22 | 51,689 | +0.11(+0.73%) |
Sep 28, 2005 | 15.02 | 15.29 | 15.01 | 15.11 | 81,150 | +0.07(+0.47%) |
Sep 27, 2005 | 15.03 | 15.29 | 14.90 | 15.04 | 59,957 | -0.02(-0.13%) |
Sep 26, 2005 | 15.36 | 15.41 | 14.94 | 15.06 | 103,183 | -0.22(-1.44%) |
Sep 23, 2005 | 15.28 | 16.36 | 14.59 | 15.28 | 87,239 | +0.46(+3.10%) |
Sep 22, 2005 | 14.82 | 15.07 | 14.60 | 14.82 | 89,456 | -0.09(-0.60%) |
Sep 21, 2005 | 15.29 | 15.43 | 14.57 | 14.91 | 290,453 | -0.49(-3.18%) |
Sep 20, 2005 | 15.52 | 15.79 | 15.38 | 15.40 | 89,166 | -0.08(-0.52%) |
Sep 19, 2005 | 15.54 | 15.68 | 15.47 | 15.48 | 72,733 | -0.15(-0.96%) |
Sep 16, 2005 | 15.67 | 15.70 | 15.30 | 15.63 | 141,483 | +0.04(+0.26%) |
Sep 15, 2005 | 15.73 | 15.87 | 15.54 | 15.59 | 56,147 | -0.14(-0.89%) |
Sep 14, 2005 | 16.04 | 16.14 | 15.69 | 15.73 | 60,500 | -0.41(-2.54%) |
Sep 13, 2005 | 15.89 | 16.30 | 15.86 | 16.14 | 90,012 | +0.17(+1.06%) |
Sep 12, 2005 | 16.06 | 16.20 | 15.91 | 15.97 | 133,849 | -0.16(-0.99%) |
Sep 09, 2005 | 16.07 | 16.19 | 15.99 | 16.13 | 98,125 | +0.04(+0.25%) |
Sep 08, 2005 | 16.07 | 16.72 | 16.00 | 16.09 | 116,114 | -0.06(-0.37%) |
Sep 07, 2005 | 15.83 | 16.19 | 15.83 | 16.15 | 136,515 | +0.30(+1.92%) |
Sep 06, 2005 | 15.46 | 15.95 | 15.46 | 15.85 | 138,599 | +0.43(+2.76%) |
Sep 02, 2005 | 15.45 | 15.50 | 15.19 | 15.42 | 118,436 | -0.09(-0.58%) |
Sep 01, 2005 | 15.50 | 15.78 | 15.20 | 15.51 | 155,764 | +0.13(+0.85%) |
Aug 31, 2005 | 15.00 | 15.38 | 14.64 | 15.38 | 109,583 | +0.32(+2.12%) |
Aug 30, 2005 | 14.96 | 15.29 | 14.74 | 15.06 | 69,402 | +0.10(+0.67%) |
Aug 29, 2005 | 15.18 | 15.31 | 14.58 | 14.96 | 179,566 | -0.30(-1.97%) |
Aug 26, 2005 | 15.76 | 15.76 | 15.08 | 15.26 | 119,063 | -0.50(-3.17%) |
Aug 25, 2005 | 15.71 | 15.86 | 15.27 | 15.76 | 104,409 | +0.08(+0.51%) |
Aug 24, 2005 | 15.65 | 15.89 | 15.27 | 15.68 | 122,706 | +0.03(+0.19%) |
Aug 23, 2005 | 15.71 | 16.25 | 15.53 | 15.65 | 144,000 | -0.06(-0.38%) |
Aug 22, 2005 | 15.88 | 16.16 | 15.04 | 15.71 | 220,764 | -0.23(-1.44%) |
Aug 19, 2005 | 16.25 | 16.44 | 15.91 | 15.94 | 109,566 | -0.34(-2.09%) |
Aug 18, 2005 | 15.98 | 16.65 | 15.98 | 16.28 | 168,255 | +0.17(+1.06%) |
Aug 17, 2005 | 17.00 | 17.02 | 15.94 | 16.11 | 523,920 | -1.04(-6.06%) |
Aug 16, 2005 | 17.71 | 17.75 | 17.05 | 17.15 | 124,831 | -0.61(-3.43%) |
Aug 15, 2005 | 17.93 | 17.99 | 17.50 | 17.76 | 163,867 | -0.19(-1.06%) |
Aug 12, 2005 | 17.42 | 18.00 | 17.34 | 17.95 | 240,733 | +0.65(+3.76%) |
Aug 11, 2005 | 16.25 | 17.37 | 16.25 | 17.30 | 542,744 | +1.30(+8.13%) |
Aug 10, 2005 | 15.86 | 16.25 | 15.51 | 16.00 | 193,103 | +0.18(+1.14%) |
Aug 09, 2005 | 16.00 | 16.27 | 15.60 | 15.82 | 104,334 | -0.18(-1.12%) |
Aug 08, 2005 | 16.50 | 16.70 | 15.92 | 16.00 | 141,582 | -0.43(-2.62%) |
Aug 05, 2005 | 15.95 | 16.67 | 15.95 | 16.43 | 115,557 | +0.46(+2.88%) |
Aug 04, 2005 | 16.73 | 16.82 | 15.76 | 15.97 | 214,532 | -0.80(-4.77%) |
Aug 03, 2005 | 16.19 | 17.40 | 16.11 | 16.77 | 326,067 | +0.62(+3.84%) |
Aug 02, 2005 | 16.17 | 16.69 | 15.97 | 16.15 | 360,539 | +0.14(+0.87%) |
Aug 01, 2005 | 15.82 | 16.45 | 15.80 | 16.01 | 391,750 | +0.27(+1.72%) |
Jul 29, 2005 | 15.72 | 16.03 | 15.61 | 15.74 | 251,039 | +0.01(+0.06%) |
Jul 28, 2005 | 15.84 | 15.96 | 15.23 | 15.73 | 236,077 | -0.18(-1.13%) |
Jul 27, 2005 | 15.94 | 16.21 | 15.66 | 15.91 | 184,314 | -0.01(-0.06%) |
Jul 26, 2005 | 16.06 | 16.35 | 15.53 | 15.92 | 233,510 | -0.14(-0.87%) |
Jul 25, 2005 | 16.30 | 16.78 | 15.88 | 16.06 | 193,858 | -0.23(-1.41%) |
Jul 22, 2005 | 16.10 | 16.77 | 16.06 | 16.29 | 334,049 | +0.16(+0.99%) |
Jul 21, 2005 | 15.90 | 16.21 | 15.33 | 16.13 | 265,670 | +0.18(+1.13%) |
Jul 20, 2005 | 16.12 | 16.29 | 15.75 | 15.95 | 162,707 | -0.17(-1.05%) |
Jul 19, 2005 | 15.79 | 16.40 | 15.13 | 16.12 | 493,775 | +0.34(+2.15%) |
Jul 18, 2005 | 15.52 | 15.98 | 15.07 | 15.78 | 324,428 | +0.20(+1.28%) |
Jul 15, 2005 | 15.96 | 16.04 | 15.22 | 15.58 | 712,882 | -0.42(-2.62%) |
Jul 14, 2005 | 17.02 | 17.16 | 15.78 | 16.00 | 427,797 | -0.98(-5.77%) |
Jul 13, 2005 | 17.85 | 17.85 | 16.70 | 16.98 | 272,760 | -0.91(-5.09%) |
Jul 12, 2005 | 17.75 | 18.48 | 17.75 | 17.89 | 399,758 | +0.18(+1.02%) |
Jul 11, 2005 | 17.67 | 17.82 | 17.07 | 17.71 | 252,310 | +0.09(+0.51%) |
Jul 08, 2005 | 17.93 | 18.62 | 16.96 | 17.62 | 1,083,784 | +0.08(+0.46%) |
Jul 07, 2005 | 16.67 | 17.94 | 16.18 | 17.54 | 622,206 | +0.92(+5.54%) |
Jul 06, 2005 | 15.50 | 16.94 | 15.45 | 16.62 | 747,950 | +1.04(+6.68%) |
Jul 05, 2005 | 15.20 | 15.69 | 15.09 | 15.58 | 218,100 | +0.37(+2.43%) |
Jul 01, 2005 | 14.99 | 15.25 | 14.62 | 15.21 | 227,300 | +0.24(+1.60%) |
Jun 30, 2005 | 14.32 | 14.97 | 14.15 | 14.97 | 1,417,959 | +0.11(+0.74%) |
Jun 29, 2005 | 14.60 | 15.11 | 14.60 | 14.86 | 145,780 | +0.25(+1.71%) |
Jun 28, 2005 | 14.96 | 14.97 | 14.50 | 14.61 | 81,526 | -0.32(-2.14%) |
Jun 27, 2005 | 14.77 | 15.49 | 14.59 | 14.93 | 132,932 | +0.14(+0.95%) |
Jun 24, 2005 | 14.86 | 15.28 | 14.59 | 14.79 | 938,697 | -0.19(-1.27%) |
Jun 23, 2005 | 15.33 | 15.35 | 14.67 | 14.98 | 56,786 | -0.40(-2.60%) |
Jun 22, 2005 | 15.65 | 15.79 | 14.07 | 15.38 | 210,519 | -0.62(-3.87%) |
Jun 21, 2005 | 15.79 | 16.02 | 15.43 | 16.00 | 192,260 | +0.25(+1.59%) |
Jun 20, 2005 | 15.14 | 15.87 | 15.14 | 15.75 | 185,031 | +0.50(+3.28%) |
Jun 17, 2005 | 15.25 | 15.37 | 14.95 | 15.25 | 38,596 | +0.10(+0.66%) |
Jun 16, 2005 | 14.67 | 15.22 | 14.67 | 15.15 | 126,056 | +0.48(+3.27%) |
Jun 15, 2005 | 14.95 | 15.30 | 14.10 | 14.67 | 246,432 | -0.25(-1.68%) |
Jun 14, 2005 | 14.55 | 14.98 | 14.40 | 14.92 | 97,883 | +0.21(+1.43%) |
Jun 13, 2005 | 14.50 | 14.84 | 14.00 | 14.71 | 636,798 | -0.03(-0.20%) |
Jun 10, 2005 | 14.30 | 14.75 | 14.25 | 14.74 | 182,532 | +0.59(+4.17%) |
Jun 09, 2005 | 13.92 | 14.40 | 13.86 | 14.15 | 80,655 | +0.20(+1.43%) |
Jun 08, 2005 | 13.73 | 13.98 | 13.65 | 13.95 | 65,008 | +0.26(+1.90%) |
Jun 07, 2005 | 13.53 | 13.75 | 13.53 | 13.69 | 40,303 | +0.04(+0.29%) |
Jun 06, 2005 | 13.69 | 13.75 | 13.50 | 13.65 | 61,244 | +0.00(+0.01%) |
Jun 03, 2005 | 13.59 | 13.74 | 13.55 | 13.65 | 14,886 | -0.10(-0.73%) |
Jun 02, 2005 | 13.73 | 13.75 | 13.49 | 13.75 | 25,402 | +0.02(+0.15%) |
Jun 01, 2005 | 13.50 | 13.74 | 13.50 | 13.73 | 26,230 | +0.15(+1.10%) |
May 31, 2005 | 13.63 | 13.74 | 13.46 | 13.58 | 38,788 | -0.09(-0.66%) |
May 27, 2005 | 13.62 | 13.82 | 13.50 | 13.67 | 27,344 | -0.13(-0.94%) |
May 26, 2005 | 14.00 | 14.00 | 13.76 | 13.80 | 36,271 | -0.12(-0.86%) |
May 25, 2005 | 13.86 | 13.95 | 13.57 | 13.92 | 36,036 | +0.07(+0.51%) |
May 24, 2005 | 13.78 | 13.97 | 13.47 | 13.85 | 17,900 | +0.16(+1.17%) |
May 23, 2005 | 13.30 | 13.70 | 13.30 | 13.69 | 19,204 | +0.32(+2.39%) |
May 20, 2005 | 13.60 | 13.68 | 12.82 | 13.37 | 77,412 | -0.33(-2.41%) |
May 19, 2005 | 13.44 | 14.00 | 13.20 | 13.70 | 44,365 | +0.30(+2.24%) |
May 18, 2005 | 13.23 | 13.40 | 13.10 | 13.40 | 23,100 | +0.24(+1.82%) |
May 17, 2005 | 13.17 | 13.26 | 13.10 | 13.16 | 26,054 | -0.04(-0.30%) |
May 16, 2005 | 13.37 | 13.57 | 13.10 | 13.20 | 72,550 | -0.28(-2.08%) |
May 13, 2005 | 13.36 | 13.55 | 13.36 | 13.48 | 31,829 | +0.03(+0.22%) |
May 12, 2005 | 13.25 | 13.50 | 13.21 | 13.45 | 31,606 | +0.15(+1.13%) |
May 11, 2005 | 13.35 | 13.36 | 13.25 | 13.30 | 32,042 | -0.11(-0.82%) |
May 10, 2005 | 13.49 | 13.49 | 13.31 | 13.41 | 55,950 | -0.04(-0.30%) |
May 09, 2005 | 13.35 | 13.49 | 13.31 | 13.45 | 92,717 | +0.14(+1.05%) |
May 06, 2005 | 13.25 | 13.31 | 13.25 | 13.31 | 30,044 | +0.03(+0.23%) |
May 05, 2005 | 13.30 | 13.34 | 13.25 | 13.28 | 54,325 | -0.02(-0.15%) |
May 04, 2005 | 13.56 | 13.56 | 13.20 | 13.30 | 67,416 | -0.14(-1.04%) |
May 03, 2005 | 13.21 | 13.72 | 13.21 | 13.44 | 79,097 | +0.13(+0.98%) |
May 02, 2005 | 13.11 | 13.38 | 12.80 | 13.31 | 111,200 | -0.08(-0.60%) |
Apr 29, 2005 | 12.63 | 13.39 | 12.63 | 13.39 | 56,800 | +0.77(+6.10%) |
Apr 28, 2005 | 11.75 | 12.79 | 11.75 | 12.62 | 80,718 | +1.12(+9.74%) |
Apr 27, 2005 | 11.31 | 11.54 | 11.31 | 11.50 | 16,423 | +0.12(+1.05%) |
Apr 26, 2005 | 11.75 | 11.75 | 11.34 | 11.38 | 10,321 | -0.52(-4.37%) |
Apr 25, 2005 | 11.96 | 11.96 | 11.77 | 11.90 | 6,100 | +0.06(+0.51%) |
Apr 22, 2005 | 11.60 | 11.99 | 11.60 | 11.84 | 17,680 | +0.21(+1.81%) |
Apr 21, 2005 | 11.62 | 11.75 | 11.37 | 11.63 | 21,614 | +0.11(+0.95%) |
Apr 20, 2005 | 11.50 | 11.82 | 11.50 | 11.52 | 22,800 | -0.04(-0.35%) |
Apr 19, 2005 | 11.76 | 11.77 | 11.31 | 11.56 | 18,425 | -0.37(-3.10%) |
Apr 18, 2005 | 11.79 | 12.24 | 11.79 | 11.93 | 18,319 | +0.00(+0.00%) |
Apr 15, 2005 | 12.00 | 12.06 | 11.74 | 11.93 | 26,226 | -0.13(-1.08%) |
Apr 14, 2005 | 11.98 | 12.18 | 11.98 | 12.06 | 21,392 | -0.03(-0.25%) |
Apr 13, 2005 | 12.34 | 12.41 | 11.98 | 12.09 | 48,357 | -0.35(-2.81%) |
Apr 12, 2005 | 12.45 | 12.54 | 12.44 | 12.44 | 27,640 | -0.01(-0.08%) |
Apr 11, 2005 | 12.81 | 12.81 | 12.44 | 12.45 | 30,114 | -0.41(-3.19%) |
Apr 08, 2005 | 12.96 | 13.09 | 12.28 | 12.86 | 43,260 | -0.05(-0.39%) |
Apr 07, 2005 | 12.98 | 13.08 | 12.77 | 12.91 | 10,299 | -0.21(-1.60%) |
Apr 06, 2005 | 13.17 | 13.21 | 13.07 | 13.12 | 22,578 | -0.16(-1.20%) |
Apr 05, 2005 | 13.08 | 13.28 | 12.86 | 13.28 | 14,550 | +0.21(+1.61%) |
Apr 04, 2005 | 13.02 | 13.16 | 12.45 | 13.07 | 20,280 | -0.04(-0.31%) |
Apr 01, 2005 | 13.05 | 13.21 | 12.91 | 13.11 | 19,137 | +0.06(+0.46%) |
Mar 31, 2005 | 13.10 | 13.19 | 12.96 | 13.05 | 44,331 | -0.05(-0.38%) |
Mar 30, 2005 | 12.99 | 13.10 | 12.83 | 13.10 | 18,505 | +0.01(+0.08%) |
Mar 29, 2005 | 13.29 | 13.29 | 12.61 | 13.09 | 39,459 | -0.12(-0.91%) |
Mar 28, 2005 | 13.19 | 13.50 | 13.15 | 13.21 | 40,681 | +0.17(+1.30%) |
Mar 24, 2005 | 12.84 | 13.11 | 12.84 | 13.04 | 34,798 | +0.28(+2.19%) |
Mar 23, 2005 | 12.95 | 12.95 | 12.53 | 12.76 | 48,501 | +0.13(+1.03%) |
Mar 22, 2005 | 12.63 | 12.70 | 12.20 | 12.63 | 37,030 | +0.25(+2.02%) |
Mar 21, 2005 | 11.41 | 12.54 | 11.40 | 12.38 | 65,502 | +1.06(+9.36%) |
Mar 18, 2005 | 11.00 | 11.53 | 10.63 | 11.32 | 232,613 | +0.39(+3.57%) |
Mar 17, 2005 | 11.17 | 11.23 | 10.90 | 10.93 | 58,823 | -0.23(-2.06%) |
Mar 16, 2005 | 11.61 | 11.76 | 11.01 | 11.16 | 48,071 | -0.59(-5.02%) |
Mar 15, 2005 | 11.98 | 12.04 | 11.56 | 11.75 | 29,957 | -0.20(-1.67%) |
Mar 14, 2005 | 12.31 | 12.39 | 11.76 | 11.95 | 59,967 | -0.29(-2.37%) |
Mar 11, 2005 | 12.54 | 12.73 | 12.17 | 12.24 | 29,107 | -0.26(-2.08%) |
Mar 10, 2005 | 12.21 | 12.76 | 12.19 | 12.50 | 82,942 | +0.12(+0.97%) |
Mar 09, 2005 | 12.85 | 13.07 | 12.02 | 12.38 | 40,878 | -0.61(-4.70%) |
Mar 08, 2005 | 13.17 | 13.26 | 12.87 | 12.99 | 32,663 | -0.18(-1.37%) |
Mar 07, 2005 | 12.95 | 13.31 | 12.95 | 13.17 | 88,362 | +0.10(+0.77%) |
Mar 04, 2005 | 13.25 | 13.25 | 12.96 | 13.07 | 22,255 | -0.23(-1.73%) |
Mar 03, 2005 | 13.16 | 13.31 | 12.68 | 13.30 | 52,916 | +0.09(+0.68%) |
Mar 02, 2005 | 12.84 | 13.21 | 12.81 | 13.21 | 13,185 | +0.24(+1.85%) |
Mar 01, 2005 | 12.85 | 13.31 | 12.79 | 12.97 | 57,544 | -0.08(-0.61%) |
Feb 28, 2005 | 13.00 | 13.31 | 12.75 | 13.05 | 77,930 | +0.20(+1.56%) |
Feb 25, 2005 | 12.43 | 12.85 | 12.27 | 12.85 | 54,795 | +0.92(+7.71%) |
Feb 24, 2005 | 12.49 | 12.71 | 11.77 | 11.93 | 155,747 | -0.47(-3.79%) |
Feb 23, 2005 | 13.78 | 14.04 | 12.17 | 12.40 | 165,439 | -1.65(-11.74%) |
Feb 22, 2005 | 14.81 | 14.81 | 13.81 | 14.05 | 63,808 | -0.69(-4.68%) |
Feb 18, 2005 | 14.94 | 15.03 | 14.65 | 14.74 | 66,257 | -0.09(-0.61%) |
Feb 17, 2005 | 15.17 | 15.29 | 14.74 | 14.83 | 43,913 | -0.26(-1.72%) |
Feb 16, 2005 | 15.07 | 15.16 | 14.69 | 15.09 | 56,739 | +0.02(+0.13%) |
Feb 15, 2005 | 13.91 | 15.09 | 13.87 | 15.07 | 214,591 | +1.09(+7.80%) |
Feb 14, 2005 | 13.95 | 13.99 | 13.80 | 13.98 | 87,564 | +0.29(+2.12%) |
Feb 11, 2005 | 14.04 | 14.30 | 13.61 | 13.69 | 76,450 | -0.35(-2.49%) |
Feb 10, 2005 | 14.25 | 14.26 | 14.01 | 14.04 | 106,669 | -0.17(-1.20%) |
Feb 09, 2005 | 14.11 | 14.27 | 14.11 | 14.21 | 49,375 | +0.01(+0.07%) |
Feb 08, 2005 | 14.37 | 14.41 | 14.05 | 14.20 | 203,576 | -0.19(-1.32%) |
Feb 07, 2005 | 14.34 | 14.66 | 14.30 | 14.39 | 43,222 | -0.15(-1.03%) |
Feb 04, 2005 | 14.70 | 14.70 | 14.37 | 14.54 | 28,261 | -0.06(-0.41%) |
Feb 03, 2005 | 14.56 | 14.73 | 14.30 | 14.60 | 58,249 | +0.10(+0.69%) |
Feb 02, 2005 | 14.26 | 14.56 | 13.99 | 14.50 | 42,388 | +0.45(+3.20%) |
Feb 01, 2005 | 13.82 | 14.31 | 13.82 | 14.05 | 66,287 | +0.04(+0.29%) |
Jan 31, 2005 | 14.01 | 14.20 | 13.50 | 14.01 | 158,408 | +0.07(+0.50%) |
Jan 28, 2005 | 14.83 | 14.96 | 13.83 | 13.94 | 101,083 | -0.67(-4.59%) |
Jan 27, 2005 | 15.51 | 16.23 | 14.46 | 14.61 | 222,682 | +0.18(+1.25%) |
Jan 26, 2005 | 13.59 | 14.46 | 13.59 | 14.43 | 61,712 | +0.75(+5.48%) |
Jan 25, 2005 | 13.61 | 13.94 | 13.47 | 13.68 | 45,582 | -0.23(-1.65%) |
Jan 24, 2005 | 13.96 | 14.04 | 13.58 | 13.91 | 80,915 | -0.06(-0.43%) |
Jan 21, 2005 | 14.05 | 14.23 | 13.97 | 13.97 | 42,773 | -0.09(-0.64%) |
Jan 20, 2005 | 14.07 | 14.21 | 13.99 | 14.06 | 60,256 | -0.24(-1.68%) |
Jan 19, 2005 | 14.25 | 14.75 | 14.25 | 14.30 | 39,458 | -0.18(-1.24%) |
Jan 18, 2005 | 14.46 | 14.94 | 14.08 | 14.48 | 59,146 | +0.00(+0.00%) |
Jan 14, 2005 | 14.00 | 14.49 | 13.96 | 14.48 | 31,734 | +0.48(+3.43%) |
Jan 13, 2005 | 14.10 | 14.20 | 14.00 | 14.00 | 29,939 | -0.35(-2.44%) |
Jan 12, 2005 | 14.40 | 14.90 | 14.01 | 14.35 | 53,771 | +0.02(+0.14%) |
Jan 11, 2005 | 14.40 | 15.10 | 14.04 | 14.33 | 86,327 | +0.15(+1.06%) |
Jan 10, 2005 | 14.07 | 14.37 | 14.07 | 14.18 | 44,062 | +0.03(+0.21%) |
Jan 07, 2005 | 14.01 | 14.35 | 14.01 | 14.15 | 27,895 | +0.14(+1.00%) |
Jan 06, 2005 | 14.35 | 14.35 | 13.90 | 14.01 | 43,090 | -0.26(-1.82%) |
Jan 05, 2005 | 13.75 | 14.62 | 13.64 | 14.27 | 109,629 | +0.36(+2.59%) |
Jan 04, 2005 | 13.93 | 14.16 | 13.62 | 13.91 | 160,876 | -0.10(-0.71%) |
Jan 03, 2005 | 14.80 | 14.80 | 13.96 | 14.01 | 104,922 | -0.45(-3.11%) |
Dec 31, 2004 | 14.63 | 15.00 | 14.43 | 14.46 | 33,400 | -0.14(-0.96%) |
Dec 30, 2004 | 14.70 | 14.80 | 14.21 | 14.60 | 199,500 | -0.10(-0.68%) |
Dec 29, 2004 | 15.00 | 15.40 | 14.65 | 14.70 | 124,900 | -0.43(-2.84%) |
Dec 28, 2004 | 14.85 | 15.34 | 14.65 | 15.13 | 124,100 | +0.10(+0.67%) |
Dec 27, 2004 | 16.33 | 17.35 | 15.02 | 15.03 | 179,000 | -0.95(-5.94%) |
Dec 23, 2004 | 14.95 | 16.10 | 14.62 | 15.98 | 186,300 | +1.06(+7.10%) |
Dec 22, 2004 | 14.60 | 15.23 | 14.60 | 14.92 | 154,400 | +0.29(+1.98%) |
Dec 21, 2004 | 14.53 | 14.65 | 14.44 | 14.63 | 120,800 | +0.23(+1.60%) |
Dec 20, 2004 | 14.10 | 14.71 | 13.80 | 14.40 | 183,700 | +0.60(+4.35%) |
Dec 17, 2004 | 13.35 | 13.93 | 13.09 | 13.80 | 165,800 | -0.01(-0.07%) |
Dec 16, 2004 | 12.54 | 14.05 | 12.36 | 13.81 | 110,500 | +0.81(+6.23%) |
Dec 15, 2004 | 13.30 | 13.42 | 12.70 | 13.00 | 277,700 | -0.35(-2.62%) |
Dec 14, 2004 | 13.48 | 13.60 | 13.15 | 13.35 | 140,400 | -0.23(-1.69%) |
Dec 13, 2004 | 12.95 | 13.69 | 12.77 | 13.58 | 151,400 | +0.76(+5.93%) |
Dec 10, 2004 | 12.35 | 12.92 | 12.24 | 12.82 | 84,100 | +0.34(+2.72%) |
Dec 09, 2004 | 12.50 | 12.72 | 12.25 | 12.48 | 46,700 | +0.00(+0.00%) |
Dec 08, 2004 | 12.50 | 12.92 | 12.35 | 12.48 | 72,600 | -0.14(-1.11%) |
Dec 07, 2004 | 12.77 | 12.99 | 12.10 | 12.62 | 42,000 | -0.05(-0.39%) |
Dec 06, 2004 | 11.79 | 12.85 | 11.76 | 12.67 | 88,300 | +0.67(+5.58%) |
Dec 03, 2004 | 12.10 | 12.14 | 11.65 | 12.00 | 29,600 | -0.12(-0.99%) |
Dec 02, 2004 | 12.01 | 12.21 | 11.70 | 12.12 | 43,600 | +0.10(+0.83%) |