Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.91 | 12.06 | 11.86 | 12.06 | 742,048 | +0.18(+1.47%) |
Aug 30, 2005 | 11.94 | 11.94 | 11.82 | 11.89 | 7,408,358 | -0.07(-0.60%) |
Aug 29, 2005 | 11.80 | 11.98 | 11.80 | 11.96 | 699,368 | +0.09(+0.78%) |
Aug 26, 2005 | 11.91 | 11.94 | 11.85 | 11.87 | 2,154,365 | -0.06(-0.52%) |
Aug 25, 2005 | 11.92 | 11.95 | 11.90 | 11.93 | 1,365,757 | +0.04(+0.35%) |
Aug 24, 2005 | 11.98 | 12.05 | 11.89 | 11.89 | 889,973 | -0.10(-0.86%) |
Aug 23, 2005 | 12.02 | 12.19 | 11.94 | 11.99 | 873,968 | -0.03(-0.26%) |
Aug 22, 2005 | 12.04 | 12.10 | 11.96 | 12.02 | 1,165,452 | +0.01(+0.09%) |
Aug 19, 2005 | 12.05 | 12.07 | 12.00 | 12.01 | 655,718 | +0.00(+0.00%) |
Aug 18, 2005 | 11.99 | 12.05 | 11.96 | 12.01 | 1,119,862 | -0.00(-0.02%) |
Aug 17, 2005 | 11.99 | 12.06 | 11.97 | 12.01 | 543,198 | +0.03(+0.26%) |
Aug 16, 2005 | 12.13 | 12.14 | 11.98 | 11.98 | 2,521,509 | -0.17(-1.41%) |
Aug 15, 2005 | 12.11 | 12.17 | 12.07 | 12.15 | 657,173 | +0.05(+0.44%) |
Aug 12, 2005 | 12.16 | 12.16 | 12.06 | 12.10 | 624,193 | -0.08(-0.69%) |
Aug 11, 2005 | 12.14 | 12.19 | 12.09 | 12.18 | 1,088,337 | +0.08(+0.70%) |
Aug 10, 2005 | 12.20 | 12.25 | 12.07 | 12.10 | 1,400,191 | -0.06(-0.53%) |
Aug 09, 2005 | 12.12 | 12.17 | 12.09 | 12.16 | 745,928 | +0.10(+0.82%) |
Aug 08, 2005 | 12.14 | 12.14 | 12.04 | 12.06 | 594,123 | -0.03(-0.24%) |
Aug 05, 2005 | 12.13 | 12.15 | 12.07 | 12.09 | 570,843 | -0.05(-0.42%) |
Aug 04, 2005 | 12.24 | 12.25 | 12.12 | 12.14 | 1,262,937 | -0.13(-1.02%) |
Aug 03, 2005 | 12.24 | 12.27 | 12.21 | 12.27 | 695,973 | +0.03(+0.25%) |
Aug 02, 2005 | 12.19 | 12.27 | 12.19 | 12.24 | 1,486,521 | +0.07(+0.61%) |
Aug 01, 2005 | 12.19 | 12.20 | 12.15 | 12.16 | 808,008 | +0.01(+0.05%) |
Jul 29, 2005 | 12.26 | 12.26 | 12.14 | 12.16 | 817,708 | -0.11(-0.89%) |
Jul 28, 2005 | 12.22 | 12.27 | 12.17 | 12.27 | 850,203 | +0.08(+0.64%) |
Jul 27, 2005 | 12.19 | 12.20 | 12.12 | 12.19 | 1,245,962 | +0.05(+0.42%) |
Jul 26, 2005 | 12.13 | 12.17 | 12.10 | 12.14 | 1,014,132 | +0.01(+0.12%) |
Jul 25, 2005 | 12.16 | 12.20 | 12.08 | 12.12 | 831,288 | -0.03(-0.22%) |
Jul 22, 2005 | 12.13 | 12.16 | 12.07 | 12.15 | 910,828 | +0.07(+0.55%) |
Jul 21, 2005 | 12.16 | 12.18 | 12.07 | 12.08 | 817,708 | -0.06(-0.46%) |
Jul 20, 2005 | 12.07 | 12.18 | 12.03 | 12.14 | 887,548 | +0.04(+0.29%) |
Jul 19, 2005 | 12.01 | 12.13 | 12.01 | 12.11 | 1,026,257 | +0.10(+0.81%) |
Jul 18, 2005 | 12.02 | 12.05 | 11.99 | 12.01 | 539,318 | -0.04(-0.36%) |
Jul 15, 2005 | 12.06 | 12.07 | 12.00 | 12.05 | 874,453 | +0.00(+0.02%) |
Jul 14, 2005 | 12.09 | 12.12 | 12.02 | 12.05 | 1,055,842 | +0.04(+0.36%) |
Jul 13, 2005 | 12.00 | 12.02 | 11.96 | 12.01 | 537,863 | +0.02(+0.14%) |
Jul 12, 2005 | 11.96 | 12.03 | 11.93 | 11.99 | 1,030,137 | +0.03(+0.26%) |
Jul 11, 2005 | 11.91 | 11.98 | 11.89 | 11.96 | 1,540,356 | +0.08(+0.68%) |
Jul 08, 2005 | 11.73 | 11.89 | 11.69 | 11.88 | 1,051,962 | +0.15(+1.30%) |
Jul 07, 2005 | 11.59 | 11.73 | 11.59 | 11.73 | 969,512 | +0.05(+0.39%) |
Jul 06, 2005 | 11.79 | 11.80 | 11.67 | 11.68 | 745,443 | -0.11(-0.96%) |
Jul 05, 2005 | 11.66 | 11.80 | 11.66 | 11.79 | 985,032 | +0.12(+1.06%) |
Jul 01, 2005 | 11.67 | 11.72 | 11.65 | 11.67 | 2,276,585 | +0.02(+0.18%) |
Jun 30, 2005 | 11.77 | 11.78 | 11.63 | 11.65 | 1,544,721 | -0.09(-0.74%) |
Jun 29, 2005 | 11.81 | 11.81 | 11.73 | 11.74 | 812,373 | -0.06(-0.47%) |
Jun 28, 2005 | 11.70 | 11.80 | 11.69 | 11.79 | 960,297 | +0.13(+1.13%) |
Jun 27, 2005 | 11.67 | 11.69 | 11.63 | 11.66 | 1,103,372 | +0.01(+0.09%) |
Jun 24, 2005 | 11.76 | 11.77 | 11.65 | 11.65 | 1,113,557 | -0.11(-0.95%) |
Jun 23, 2005 | 11.91 | 11.93 | 11.75 | 11.76 | 1,995,285 | -0.17(-1.43%) |
Jun 22, 2005 | 11.94 | 11.98 | 11.87 | 11.93 | 1,045,172 | +0.01(+0.10%) |
Jun 21, 2005 | 11.95 | 11.97 | 11.89 | 11.92 | 812,858 | -0.06(-0.48%) |
Jun 20, 2005 | 11.94 | 12.01 | 11.93 | 11.98 | 720,708 | -0.00(-0.02%) |
Jun 17, 2005 | 12.02 | 12.02 | 11.96 | 11.98 | 880,273 | +0.03(+0.28%) |
Jun 16, 2005 | 11.91 | 11.95 | 11.90 | 11.95 | 1,031,592 | +0.05(+0.42%) |
Jun 15, 2005 | 11.92 | 11.95 | 11.82 | 11.90 | 977,272 | +0.02(+0.17%) |
Jun 14, 2005 | 11.87 | 11.93 | 11.85 | 11.88 | 1,358,967 | -0.01(-0.12%) |
Jun 13, 2005 | 11.86 | 11.93 | 11.81 | 11.89 | 823,043 | +0.03(+0.23%) |
Jun 10, 2005 | 11.91 | 11.94 | 11.79 | 11.86 | 705,673 | -0.05(-0.42%) |
Jun 09, 2005 | 11.85 | 11.92 | 11.80 | 11.91 | 1,103,857 | +0.06(+0.49%) |
Jun 08, 2005 | 11.93 | 11.93 | 11.82 | 11.86 | 944,777 | -0.03(-0.24%) |
Jun 07, 2005 | 11.91 | 11.99 | 11.88 | 11.88 | 1,007,827 | +0.00(+0.02%) |
Jun 06, 2005 | 11.87 | 11.89 | 11.82 | 11.88 | 1,291,067 | +0.01(+0.09%) |
Jun 03, 2005 | 11.96 | 11.97 | 11.85 | 11.87 | 1,055,842 | -0.10(-0.81%) |
Jun 02, 2005 | 11.93 | 11.97 | 11.90 | 11.97 | 4,924,194 | +0.04(+0.36%) |
Jun 01, 2005 | 11.83 | 11.97 | 11.82 | 11.93 | 3,567,167 | +0.10(+0.80%) |
May 31, 2005 | 12.11 | 12.11 | 11.83 | 11.83 | 986,487 | -0.09(-0.73%) |
May 27, 2005 | 11.91 | 11.92 | 11.87 | 11.92 | 1,515,621 | +0.01(+0.09%) |
May 26, 2005 | 11.89 | 11.92 | 11.87 | 11.91 | 902,098 | +0.06(+0.52%) |
May 25, 2005 | 11.93 | 11.93 | 11.79 | 11.85 | 1,243,052 | -0.01(-0.09%) |
May 24, 2005 | 11.86 | 11.89 | 11.82 | 11.86 | 1,291,067 | -0.01(-0.07%) |
May 23, 2005 | 11.85 | 11.91 | 11.81 | 11.86 | 2,805,233 | +0.04(+0.33%) |
May 20, 2005 | 11.84 | 11.84 | 11.77 | 11.82 | 1,015,102 | -0.01(-0.09%) |
May 19, 2005 | 11.81 | 11.84 | 11.78 | 11.84 | 1,025,772 | +0.05(+0.44%) |
May 18, 2005 | 11.72 | 11.80 | 11.70 | 11.78 | 1,969,580 | +0.13(+1.10%) |
May 17, 2005 | 11.56 | 11.68 | 11.54 | 11.66 | 589,273 | +0.05(+0.43%) |
May 16, 2005 | 11.52 | 11.61 | 11.49 | 11.61 | 727,983 | +0.10(+0.88%) |
May 13, 2005 | 11.55 | 11.58 | 11.42 | 11.51 | 844,868 | -0.01(-0.09%) |
May 12, 2005 | 11.63 | 11.65 | 11.49 | 11.52 | 533,013 | -0.11(-0.98%) |
May 11, 2005 | 11.55 | 11.64 | 11.47 | 11.63 | 695,973 | +0.09(+0.75%) |
May 10, 2005 | 11.62 | 11.62 | 11.51 | 11.54 | 2,573,889 | -0.12(-1.01%) |
May 09, 2005 | 11.62 | 11.67 | 11.58 | 11.66 | 981,637 | +0.08(+0.71%) |
May 06, 2005 | 11.69 | 11.70 | 11.58 | 11.58 | 767,268 | -0.04(-0.30%) |
May 05, 2005 | 11.64 | 11.66 | 11.55 | 11.61 | 733,318 | -0.01(-0.05%) |
May 04, 2005 | 11.56 | 11.64 | 11.51 | 11.62 | 725,558 | +0.06(+0.55%) |
May 03, 2005 | 11.52 | 11.57 | 11.47 | 11.55 | 1,206,677 | +0.02(+0.22%) |
May 02, 2005 | 11.49 | 11.53 | 11.44 | 11.53 | 829,348 | +0.07(+0.58%) |
Apr 29, 2005 | 11.40 | 11.47 | 11.29 | 11.46 | 965,632 | +0.13(+1.18%) |
Apr 28, 2005 | 11.44 | 11.45 | 11.32 | 11.33 | 1,138,292 | -0.14(-1.22%) |
Apr 27, 2005 | 11.37 | 11.50 | 11.34 | 11.47 | 1,424,441 | +0.03(+0.29%) |
Apr 26, 2005 | 11.48 | 11.56 | 11.43 | 11.44 | 864,268 | -0.09(-0.77%) |
Apr 25, 2005 | 11.50 | 11.55 | 11.47 | 11.53 | 710,038 | +0.10(+0.90%) |
Apr 22, 2005 | 11.48 | 11.52 | 11.34 | 11.42 | 1,277,487 | -0.09(-0.81%) |
Apr 21, 2005 | 11.41 | 11.53 | 11.36 | 11.52 | 1,909,925 | +0.25(+2.20%) |
Apr 20, 2005 | 11.44 | 11.46 | 11.26 | 11.27 | 1,213,952 | -0.15(-1.32%) |
Apr 19, 2005 | 11.41 | 11.43 | 11.36 | 11.42 | 1,260,027 | +0.06(+0.51%) |
Apr 18, 2005 | 11.35 | 11.41 | 11.30 | 11.36 | 2,060,760 | +0.03(+0.24%) |
Apr 15, 2005 | 11.48 | 11.53 | 11.33 | 11.33 | 1,757,636 | -0.20(-1.72%) |
Apr 14, 2005 | 11.63 | 11.64 | 11.50 | 11.53 | 1,599,041 | -0.09(-0.82%) |
Apr 13, 2005 | 11.73 | 11.74 | 11.59 | 11.63 | 648,928 | -0.11(-0.90%) |
Apr 12, 2005 | 11.68 | 11.76 | 11.57 | 11.73 | 1,153,812 | +0.05(+0.41%) |
Apr 11, 2005 | 11.73 | 11.73 | 11.67 | 11.68 | 366,174 | +0.00(+0.04%) |
Apr 08, 2005 | 11.77 | 11.79 | 11.68 | 11.68 | 836,623 | -0.11(-0.91%) |
Apr 07, 2005 | 11.72 | 11.79 | 11.69 | 11.79 | 998,612 | +0.08(+0.72%) |
Apr 06, 2005 | 11.73 | 11.76 | 11.67 | 11.70 | 1,768,306 | +0.00(+0.04%) |
Apr 05, 2005 | 11.65 | 11.70 | 11.63 | 11.70 | 631,468 | +0.05(+0.42%) |
Apr 04, 2005 | 11.58 | 11.66 | 11.55 | 11.65 | 1,054,387 | +0.07(+0.62%) |
Apr 01, 2005 | 11.73 | 11.73 | 11.56 | 11.58 | 3,782,021 | -0.07(-0.62%) |
Mar 31, 2005 | 11.71 | 11.71 | 11.65 | 11.65 | 1,004,432 | -0.03(-0.26%) |
Mar 30, 2005 | 11.57 | 11.71 | 11.57 | 11.68 | 2,840,638 | +0.16(+1.40%) |
Mar 29, 2005 | 11.60 | 11.68 | 11.51 | 11.52 | 1,225,592 | -0.12(-1.03%) |
Mar 28, 2005 | 11.63 | 11.69 | 11.63 | 11.64 | 1,056,812 | -0.02(-0.21%) |
Mar 24, 2005 | 11.70 | 11.74 | 11.66 | 11.66 | 779,393 | +0.00(+0.04%) |
Mar 23, 2005 | 11.62 | 11.70 | 11.62 | 11.66 | 956,417 | +0.04(+0.35%) |
Mar 22, 2005 | 11.75 | 11.80 | 11.62 | 11.62 | 1,109,192 | -0.11(-0.97%) |
Mar 21, 2005 | 11.75 | 11.77 | 11.68 | 11.73 | 753,688 | -0.05(-0.40%) |
Mar 18, 2005 | 11.78 | 11.81 | 11.71 | 11.78 | 888,033 | +0.02(+0.18%) |
Mar 17, 2005 | 11.77 | 11.80 | 11.73 | 11.76 | 699,853 | +0.01(+0.07%) |
Mar 16, 2005 | 11.81 | 11.83 | 11.71 | 11.75 | 900,643 | -0.09(-0.77%) |
Mar 15, 2005 | 11.97 | 11.97 | 11.84 | 11.84 | 748,838 | -0.09(-0.73%) |
Mar 14, 2005 | 11.92 | 11.94 | 11.87 | 11.93 | 758,053 | +0.03(+0.26%) |
Mar 11, 2005 | 11.99 | 12.02 | 11.87 | 11.90 | 583,938 | -0.10(-0.86%) |
Mar 10, 2005 | 12.01 | 12.02 | 11.90 | 12.00 | 917,132 | +0.03(+0.22%) |
Mar 09, 2005 | 12.05 | 12.09 | 11.96 | 11.97 | 1,121,802 | -0.08(-0.68%) |
Mar 08, 2005 | 12.11 | 12.13 | 12.04 | 12.06 | 978,727 | -0.05(-0.44%) |
Mar 07, 2005 | 12.12 | 12.16 | 12.10 | 12.11 | 732,833 | +0.00(+0.02%) |
Mar 04, 2005 | 12.04 | 12.13 | 12.03 | 12.11 | 850,688 | +0.11(+0.88%) |
Mar 03, 2005 | 12.03 | 12.05 | 11.93 | 12.00 | 552,898 | +0.00(+0.03%) |
Mar 02, 2005 | 11.94 | 12.05 | 11.92 | 12.00 | 750,778 | +0.03(+0.24%) |
Mar 01, 2005 | 11.96 | 12.01 | 11.94 | 11.97 | 1,013,647 | +0.04(+0.29%) |
Feb 28, 2005 | 11.95 | 12.00 | 11.88 | 11.93 | 1,476,821 | -0.05(-0.43%) |
Feb 25, 2005 | 11.90 | 11.99 | 11.87 | 11.99 | 1,080,577 | +0.09(+0.75%) |
Feb 24, 2005 | 11.79 | 11.90 | 11.74 | 11.90 | 1,245,477 | +0.10(+0.87%) |
Feb 23, 2005 | 11.75 | 11.80 | 11.71 | 11.79 | 1,142,172 | +0.07(+0.58%) |
Feb 22, 2005 | 11.84 | 11.89 | 11.71 | 11.73 | 2,151,940 | -0.17(-1.40%) |
Feb 18, 2005 | 11.87 | 11.91 | 11.84 | 11.89 | 743,018 | +0.04(+0.31%) |
Feb 17, 2005 | 11.95 | 11.96 | 11.86 | 11.86 | 680,453 | -0.10(-0.84%) |
Feb 16, 2005 | 11.92 | 11.97 | 11.91 | 11.96 | 712,463 | +0.01(+0.10%) |
Feb 15, 2005 | 11.91 | 11.98 | 11.88 | 11.94 | 675,603 | +0.05(+0.42%) |
Feb 14, 2005 | 11.88 | 11.91 | 11.85 | 11.89 | 690,638 | +0.02(+0.16%) |
Feb 11, 2005 | 11.79 | 11.91 | 11.74 | 11.88 | 802,188 | +0.07(+0.61%) |
Feb 10, 2005 | 11.77 | 11.81 | 11.73 | 11.80 | 890,458 | +0.06(+0.53%) |
Feb 09, 2005 | 11.86 | 11.87 | 11.73 | 11.74 | 750,778 | -0.10(-0.85%) |
Feb 08, 2005 | 11.84 | 11.89 | 11.66 | 11.84 | 1,968,125 | -0.01(-0.09%) |
Feb 07, 2005 | 11.88 | 11.88 | 11.81 | 11.85 | 994,732 | -0.02(-0.19%) |
Feb 04, 2005 | 11.75 | 11.88 | 11.73 | 11.88 | 833,228 | +0.12(+1.03%) |
Feb 03, 2005 | 11.77 | 11.79 | 11.71 | 11.75 | 887,548 | -0.04(-0.31%) |
Feb 02, 2005 | 11.75 | 11.80 | 11.73 | 11.79 | 981,152 | +0.06(+0.51%) |
Feb 01, 2005 | 11.66 | 11.74 | 11.64 | 11.73 | 763,388 | +0.08(+0.71%) |
Jan 31, 2005 | 11.67 | 11.67 | 11.61 | 11.65 | 809,948 | +0.05(+0.44%) |
Jan 28, 2005 | 11.63 | 11.63 | 11.52 | 11.60 | 1,080,577 | -0.01(-0.09%) |
Jan 27, 2005 | 11.58 | 11.63 | 11.55 | 11.61 | 1,181,457 | +0.01(+0.07%) |
Jan 26, 2005 | 11.60 | 11.63 | 11.58 | 11.60 | 841,473 | +0.04(+0.34%) |
Jan 25, 2005 | 11.58 | 11.61 | 11.54 | 11.56 | 1,868,215 | +0.08(+0.68%) |
Jan 24, 2005 | 11.54 | 11.58 | 11.48 | 11.48 | 2,294,045 | -0.07(-0.64%) |
Jan 21, 2005 | 11.66 | 11.66 | 11.51 | 11.56 | 753,203 | -0.06(-0.55%) |
Jan 20, 2005 | 11.64 | 11.69 | 11.60 | 11.62 | 623,708 | -0.10(-0.84%) |
Jan 19, 2005 | 11.81 | 11.81 | 11.70 | 11.72 | 702,278 | -0.12(-0.98%) |
Jan 18, 2005 | 11.70 | 11.84 | 11.66 | 11.84 | 691,608 | +0.11(+0.91%) |
Jan 14, 2005 | 11.69 | 11.73 | 11.65 | 11.73 | 591,213 | +0.08(+0.65%) |
Jan 13, 2005 | 11.74 | 11.76 | 11.62 | 11.65 | 1,386,611 | -0.10(-0.86%) |
Jan 12, 2005 | 11.73 | 11.78 | 11.64 | 11.75 | 2,012,745 | +0.05(+0.39%) |
Jan 11, 2005 | 11.75 | 11.75 | 11.67 | 11.71 | 2,333,814 | -0.07(-0.61%) |
Jan 10, 2005 | 11.67 | 11.82 | 11.67 | 11.78 | 1,893,920 | +0.07(+0.56%) |
Jan 07, 2005 | 11.73 | 11.77 | 11.67 | 11.71 | 772,118 | -0.00(-0.04%) |
Jan 06, 2005 | 11.68 | 11.75 | 11.66 | 11.72 | 949,627 | +0.04(+0.32%) |
Jan 05, 2005 | 11.75 | 11.78 | 11.65 | 11.68 | 629,043 | -0.06(-0.53%) |
Jan 04, 2005 | 11.91 | 11.91 | 11.70 | 11.74 | 749,323 | -0.09(-0.78%) |
Jan 03, 2005 | 11.97 | 12.02 | 11.84 | 11.84 | 1,648,996 | -0.07(-0.61%) |
Dec 31, 2004 | 11.98 | 12.00 | 11.91 | 11.91 | 771,633 | -0.04(-0.35%) |
Dec 30, 2004 | 11.96 | 12.00 | 11.95 | 11.95 | 725,073 | -0.01(-0.09%) |
Dec 29, 2004 | 11.98 | 11.98 | 11.92 | 11.96 | 776,483 | -0.02(-0.17%) |
Dec 28, 2004 | 11.89 | 11.98 | 11.89 | 11.98 | 869,118 | +0.08(+0.66%) |
Dec 27, 2004 | 12.00 | 12.00 | 11.89 | 11.90 | 1,786,736 | -0.17(-1.42%) |
Dec 23, 2004 | 12.06 | 12.09 | 12.04 | 12.07 | 901,613 | +0.02(+0.19%) |
Dec 22, 2004 | 12.02 | 12.07 | 12.00 | 12.05 | 719,253 | +0.04(+0.34%) |
Dec 21, 2004 | 11.97 | 12.03 | 11.92 | 12.01 | 1,234,322 | +0.07(+0.62%) |
Dec 20, 2004 | 12.00 | 12.01 | 11.90 | 11.93 | 725,073 | +0.03(+0.23%) |
Dec 17, 2004 | 11.96 | 11.98 | 11.89 | 11.91 | 1,066,997 | -0.13(-1.06%) |
Dec 16, 2004 | 12.03 | 12.08 | 11.99 | 12.04 | 804,613 | +0.00(+0.03%) |
Dec 15, 2004 | 12.04 | 12.04 | 11.95 | 12.03 | 626,133 | +0.02(+0.17%) |
Dec 14, 2004 | 11.98 | 12.05 | 11.97 | 12.01 | 497,608 | +0.05(+0.41%) |
Dec 13, 2004 | 11.96 | 11.96 | 11.87 | 11.96 | 604,793 | +0.09(+0.73%) |
Dec 10, 2004 | 11.88 | 11.90 | 11.83 | 11.87 | 767,268 | -0.02(-0.14%) |
Dec 09, 2004 | 11.78 | 11.91 | 11.73 | 11.89 | 791,518 | +0.08(+0.66%) |
Dec 08, 2004 | 11.76 | 11.84 | 11.75 | 11.81 | 3,542,917 | +0.06(+0.51%) |
Dec 07, 2004 | 11.90 | 11.91 | 11.75 | 11.75 | 732,833 | -0.10(-0.87%) |
Dec 06, 2004 | 11.90 | 11.91 | 11.84 | 11.86 | 740,593 | -0.03(-0.26%) |
Dec 03, 2004 | 11.88 | 11.99 | 11.87 | 11.89 | 911,798 | -0.02(-0.16%) |
Dec 02, 2004 | 11.84 | 11.93 | 11.81 | 11.91 | 1,416,681 | +0.09(+0.77%) |
Dec 01, 2004 | 11.70 | 11.84 | 11.67 | 11.81 | 603,823 | +0.16(+1.36%) |
Nov 30, 2004 | 11.70 | 11.70 | 11.64 | 11.66 | 952,052 | +0.00(+0.04%) |
Nov 29, 2004 | 11.78 | 11.78 | 11.64 | 11.65 | 780,848 | -0.09(-0.79%) |
Nov 26, 2004 | 11.74 | 11.78 | 11.74 | 11.74 | 213,399 | +0.00(+0.02%) |
Nov 24, 2004 | 11.74 | 11.77 | 11.70 | 11.74 | 830,318 | +0.04(+0.35%) |
Nov 23, 2004 | 11.73 | 11.74 | 11.63 | 11.70 | 2,788,743 | -0.03(-0.28%) |
Nov 22, 2004 | 11.69 | 11.75 | 11.63 | 11.73 | 1,129,077 | +0.03(+0.28%) |
Nov 19, 2004 | 11.85 | 11.86 | 11.68 | 11.70 | 920,527 | -0.14(-1.20%) |
Nov 18, 2004 | 11.85 | 11.87 | 11.80 | 11.84 | 842,928 | +0.02(+0.16%) |
Nov 17, 2004 | 11.86 | 11.89 | 11.79 | 11.82 | 729,923 | +0.05(+0.44%) |
Nov 16, 2004 | 11.81 | 11.82 | 11.75 | 11.77 | 1,111,617 | -0.08(-0.70%) |
Nov 15, 2004 | 11.80 | 11.86 | 11.78 | 11.86 | 2,088,405 | +0.05(+0.44%) |
Nov 12, 2004 | 11.76 | 11.81 | 11.69 | 11.80 | 1,174,182 | +0.08(+0.67%) |
Nov 11, 2004 | 11.66 | 11.74 | 11.64 | 11.73 | 536,408 | +0.09(+0.74%) |
Nov 10, 2004 | 11.65 | 11.68 | 11.60 | 11.64 | 825,468 | +0.00(+0.00%) |
Nov 09, 2004 | 11.67 | 11.69 | 11.61 | 11.64 | 657,173 | -0.00(-0.04%) |
Nov 08, 2004 | 11.63 | 11.66 | 11.60 | 11.64 | 695,488 | -0.01(-0.05%) |
Nov 05, 2004 | 11.65 | 11.69 | 11.58 | 11.65 | 967,087 | +0.08(+0.68%) |
Nov 04, 2004 | 11.43 | 11.58 | 11.38 | 11.57 | 3,210,207 | +0.15(+1.32%) |
Nov 03, 2004 | 11.51 | 11.51 | 11.36 | 11.42 | 1,751,816 | +0.15(+1.35%) |
Nov 02, 2004 | 11.30 | 11.38 | 11.24 | 11.27 | 738,653 | +0.00(+0.00%) |
Nov 01, 2004 | 11.31 | 11.31 | 11.23 | 11.27 | 1,274,092 | -0.02(-0.15%) |
Oct 29, 2004 | 11.30 | 11.32 | 11.24 | 11.28 | 1,013,162 | +0.01(+0.07%) |
Oct 28, 2004 | 11.22 | 11.31 | 11.22 | 11.28 | 618,373 | +0.01(+0.06%) |
Oct 27, 2004 | 11.08 | 11.28 | 11.04 | 11.27 | 645,048 | +0.20(+1.79%) |
Oct 26, 2004 | 10.94 | 11.07 | 10.90 | 11.07 | 624,678 | +0.13(+1.17%) |
Oct 25, 2004 | 10.97 | 10.97 | 10.89 | 10.94 | 817,708 | -0.05(-0.41%) |
Oct 22, 2004 | 11.13 | 11.14 | 10.94 | 10.99 | 668,328 | -0.11(-1.02%) |
Oct 21, 2004 | 11.09 | 11.14 | 11.02 | 11.10 | 715,858 | +0.05(+0.49%) |
Oct 20, 2004 | 11.05 | 11.08 | 10.98 | 11.05 | 523,313 | -0.00(-0.04%) |
Oct 19, 2004 | 11.18 | 11.19 | 11.05 | 11.05 | 1,045,172 | -0.05(-0.48%) |
Oct 18, 2004 | 10.96 | 11.12 | 10.96 | 11.11 | 349,199 | +0.08(+0.73%) |
Oct 15, 2004 | 11.04 | 11.09 | 10.98 | 11.03 | 373,449 | +0.03(+0.26%) |
Oct 14, 2004 | 11.09 | 11.09 | 10.98 | 11.00 | 628,558 | -0.07(-0.63%) |
Oct 13, 2004 | 11.15 | 11.20 | 11.02 | 11.07 | 519,433 | -0.06(-0.50%) |
Oct 12, 2004 | 11.12 | 11.15 | 11.05 | 11.12 | 429,709 | -0.01(-0.13%) |
Oct 11, 2004 | 11.15 | 11.17 | 11.11 | 11.14 | 800,733 | +0.02(+0.19%) |
Oct 08, 2004 | 11.19 | 11.24 | 11.09 | 11.12 | 2,447,304 | -0.12(-1.10%) |
Oct 07, 2004 | 11.37 | 11.37 | 11.23 | 11.24 | 737,198 | -0.13(-1.18%) |
Oct 06, 2004 | 11.34 | 11.38 | 11.29 | 11.38 | 1,158,662 | +0.04(+0.35%) |
Oct 05, 2004 | 11.31 | 11.35 | 11.28 | 11.34 | 289,059 | +0.01(+0.13%) |
Oct 04, 2004 | 11.39 | 11.39 | 11.31 | 11.32 | 649,413 | +0.03(+0.29%) |
Oct 01, 2004 | 11.15 | 11.29 | 11.15 | 11.29 | 1,260,997 | +0.18(+1.65%) |
Sep 30, 2004 | 11.15 | 11.15 | 11.08 | 11.11 | 2,456,034 | -0.06(-0.55%) |
Sep 29, 2004 | 11.05 | 11.17 | 11.05 | 11.17 | 614,978 | +0.08(+0.71%) |
Sep 28, 2004 | 11.04 | 11.11 | 10.98 | 11.09 | 531,558 | +0.07(+0.62%) |
Sep 27, 2004 | 11.07 | 11.08 | 11.00 | 11.02 | 399,639 | -0.08(-0.74%) |
Sep 24, 2004 | 11.13 | 11.17 | 11.10 | 11.10 | 379,754 | -0.02(-0.19%) |
Sep 23, 2004 | 11.18 | 11.18 | 11.12 | 11.12 | 1,527,746 | -0.03(-0.28%) |
Sep 22, 2004 | 11.26 | 11.27 | 11.15 | 11.15 | 684,333 | -0.19(-1.65%) |
Sep 21, 2004 | 11.34 | 11.37 | 11.28 | 11.34 | 479,178 | +0.05(+0.40%) |
Sep 20, 2004 | 11.33 | 11.35 | 11.26 | 11.30 | 340,954 | -0.05(-0.47%) |
Sep 17, 2004 | 11.35 | 11.38 | 11.30 | 11.35 | 366,659 | +0.05(+0.42%) |
Sep 16, 2004 | 11.34 | 11.35 | 11.29 | 11.30 | 491,303 | -0.02(-0.15%) |
Sep 15, 2004 | 11.36 | 11.36 | 11.30 | 11.32 | 521,373 | -0.09(-0.76%) |
Sep 14, 2004 | 11.39 | 11.41 | 11.36 | 11.41 | 790,548 | +0.06(+0.49%) |
Sep 13, 2004 | 11.34 | 11.41 | 11.34 | 11.35 | 628,558 | +0.00(+0.04%) |
Sep 10, 2004 | 11.27 | 11.36 | 11.22 | 11.35 | 318,644 | +0.08(+0.69%) |
Sep 09, 2004 | 11.30 | 11.31 | 11.22 | 11.27 | 428,739 | +0.01(+0.11%) |
Sep 08, 2004 | 11.27 | 11.31 | 11.24 | 11.26 | 760,963 | -0.01(-0.11%) |
Sep 07, 2004 | 11.27 | 11.31 | 11.22 | 11.27 | 1,909,925 | +0.03(+0.28%) |
Sep 03, 2004 | 11.28 | 11.30 | 11.21 | 11.24 | 1,464,696 | -0.05(-0.42%) |
Sep 02, 2004 | 11.18 | 11.30 | 11.14 | 11.28 | 711,493 | +0.12(+1.07%) |