Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2004 | 11.70 | 11.84 | 11.67 | 11.82 | 603,760 | +0.16(+1.36%) |
Nov 30, 2004 | 11.70 | 11.70 | 11.64 | 11.66 | 951,952 | +0.00(+0.04%) |
Nov 29, 2004 | 11.78 | 11.78 | 11.64 | 11.65 | 780,766 | -0.09(-0.79%) |
Nov 26, 2004 | 11.74 | 11.78 | 11.74 | 11.75 | 213,377 | +0.00(+0.02%) |
Nov 24, 2004 | 11.74 | 11.77 | 11.70 | 11.74 | 830,230 | +0.04(+0.35%) |
Nov 23, 2004 | 11.73 | 11.74 | 11.63 | 11.70 | 2,788,450 | -0.03(-0.28%) |
Nov 22, 2004 | 11.69 | 11.75 | 11.63 | 11.74 | 1,128,958 | +0.03(+0.28%) |
Nov 19, 2004 | 11.85 | 11.86 | 11.68 | 11.70 | 920,430 | -0.14(-1.20%) |
Nov 18, 2004 | 11.85 | 11.87 | 11.81 | 11.84 | 842,839 | +0.02(+0.16%) |
Nov 17, 2004 | 11.86 | 11.90 | 11.79 | 11.83 | 729,846 | +0.05(+0.44%) |
Nov 16, 2004 | 11.82 | 11.82 | 11.75 | 11.77 | 1,111,500 | -0.08(-0.69%) |
Nov 15, 2004 | 11.81 | 11.86 | 11.78 | 11.86 | 2,088,185 | +0.05(+0.44%) |
Nov 12, 2004 | 11.76 | 11.81 | 11.69 | 11.81 | 1,174,058 | +0.08(+0.67%) |
Nov 11, 2004 | 11.66 | 11.74 | 11.64 | 11.73 | 536,352 | +0.09(+0.74%) |
Nov 10, 2004 | 11.65 | 11.68 | 11.61 | 11.64 | 825,381 | +0.00(+0.00%) |
Nov 09, 2004 | 11.67 | 11.69 | 11.61 | 11.64 | 657,104 | -0.00(-0.04%) |
Nov 08, 2004 | 11.63 | 11.66 | 11.61 | 11.64 | 695,415 | -0.01(-0.05%) |
Nov 05, 2004 | 11.65 | 11.69 | 11.58 | 11.65 | 966,985 | +0.08(+0.68%) |
Nov 04, 2004 | 11.43 | 11.58 | 11.38 | 11.57 | 3,209,869 | +0.15(+1.32%) |
Nov 03, 2004 | 11.51 | 11.51 | 11.36 | 11.42 | 1,751,631 | +0.15(+1.35%) |
Nov 02, 2004 | 11.30 | 11.38 | 11.24 | 11.27 | 738,575 | +0.00(+0.00%) |
Nov 01, 2004 | 11.31 | 11.31 | 11.23 | 11.27 | 1,273,957 | -0.02(-0.15%) |
Oct 29, 2004 | 11.30 | 11.32 | 11.24 | 11.29 | 1,013,056 | +0.01(+0.07%) |
Oct 28, 2004 | 11.22 | 11.31 | 11.22 | 11.28 | 618,308 | +0.01(+0.06%) |
Oct 27, 2004 | 11.08 | 11.28 | 11.04 | 11.27 | 644,980 | +0.20(+1.79%) |
Oct 26, 2004 | 10.95 | 11.07 | 10.90 | 11.07 | 624,612 | +0.13(+1.17%) |
Oct 25, 2004 | 10.97 | 10.97 | 10.89 | 10.95 | 817,622 | -0.05(-0.41%) |
Oct 22, 2004 | 11.14 | 11.14 | 10.94 | 10.99 | 668,258 | -0.11(-1.02%) |
Oct 21, 2004 | 11.09 | 11.14 | 11.02 | 11.10 | 715,783 | +0.05(+0.49%) |
Oct 20, 2004 | 11.05 | 11.08 | 10.98 | 11.05 | 523,258 | -0.00(-0.04%) |
Oct 19, 2004 | 11.18 | 11.20 | 11.05 | 11.05 | 1,045,062 | -0.05(-0.48%) |
Oct 18, 2004 | 10.96 | 11.12 | 10.96 | 11.11 | 349,162 | +0.08(+0.73%) |
Oct 15, 2004 | 11.04 | 11.09 | 10.98 | 11.03 | 373,409 | +0.03(+0.26%) |
Oct 14, 2004 | 11.09 | 11.10 | 10.98 | 11.00 | 628,492 | -0.07(-0.63%) |
Oct 13, 2004 | 11.16 | 11.20 | 11.02 | 11.07 | 519,379 | -0.06(-0.50%) |
Oct 12, 2004 | 11.12 | 11.15 | 11.05 | 11.12 | 429,663 | -0.01(-0.13%) |
Oct 11, 2004 | 11.16 | 11.17 | 11.11 | 11.14 | 800,648 | +0.02(+0.19%) |
Oct 08, 2004 | 11.19 | 11.24 | 11.09 | 11.12 | 2,447,046 | -0.12(-1.10%) |
Oct 07, 2004 | 11.37 | 11.37 | 11.23 | 11.24 | 737,120 | -0.13(-1.18%) |
Oct 06, 2004 | 11.34 | 11.38 | 11.29 | 11.38 | 1,158,540 | +0.04(+0.35%) |
Oct 05, 2004 | 11.31 | 11.36 | 11.28 | 11.34 | 289,028 | +0.01(+0.13%) |
Oct 04, 2004 | 11.39 | 11.39 | 11.31 | 11.32 | 649,345 | +0.03(+0.29%) |
Oct 01, 2004 | 11.16 | 11.29 | 11.16 | 11.29 | 1,260,864 | +0.18(+1.65%) |
Sep 30, 2004 | 11.16 | 11.16 | 11.08 | 11.11 | 2,455,775 | -0.06(-0.55%) |
Sep 29, 2004 | 11.05 | 11.17 | 11.05 | 11.17 | 614,913 | +0.08(+0.71%) |
Sep 28, 2004 | 11.04 | 11.11 | 10.98 | 11.09 | 531,502 | +0.07(+0.62%) |
Sep 27, 2004 | 11.07 | 11.08 | 11.00 | 11.02 | 399,597 | -0.08(-0.74%) |
Sep 24, 2004 | 11.14 | 11.17 | 11.10 | 11.10 | 379,714 | -0.02(-0.19%) |
Sep 23, 2004 | 11.18 | 11.18 | 11.12 | 11.12 | 1,527,585 | -0.03(-0.28%) |
Sep 22, 2004 | 11.27 | 11.27 | 11.15 | 11.16 | 684,261 | -0.19(-1.65%) |
Sep 21, 2004 | 11.34 | 11.37 | 11.28 | 11.34 | 479,128 | +0.05(+0.40%) |
Sep 20, 2004 | 11.33 | 11.35 | 11.26 | 11.30 | 340,918 | -0.05(-0.47%) |
Sep 17, 2004 | 11.35 | 11.38 | 11.30 | 11.35 | 366,620 | +0.05(+0.42%) |
Sep 16, 2004 | 11.34 | 11.36 | 11.30 | 11.30 | 491,252 | -0.02(-0.15%) |
Sep 15, 2004 | 11.36 | 11.36 | 11.30 | 11.32 | 521,318 | -0.09(-0.76%) |
Sep 14, 2004 | 11.39 | 11.42 | 11.36 | 11.41 | 790,464 | +0.06(+0.49%) |
Sep 13, 2004 | 11.34 | 11.41 | 11.34 | 11.35 | 628,492 | +0.00(+0.04%) |
Sep 10, 2004 | 11.27 | 11.36 | 11.23 | 11.35 | 318,610 | +0.08(+0.69%) |
Sep 09, 2004 | 11.30 | 11.31 | 11.23 | 11.27 | 428,693 | +0.01(+0.11%) |
Sep 08, 2004 | 11.27 | 11.31 | 11.24 | 11.26 | 760,883 | -0.01(-0.11%) |
Sep 07, 2004 | 11.27 | 11.31 | 11.22 | 11.27 | 1,909,724 | +0.03(+0.28%) |
Sep 03, 2004 | 11.28 | 11.30 | 11.21 | 11.24 | 1,464,542 | -0.05(-0.42%) |
Sep 02, 2004 | 11.18 | 11.30 | 11.14 | 11.29 | 711,418 | +0.12(+1.07%) |