Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.52 | 11.56 | 11.26 | 11.26 | 266,970 | -0.20(-1.75%) |
Nov 29, 2005 | 11.49 | 11.68 | 11.39 | 11.46 | 350,569 | +0.01(+0.07%) |
Nov 28, 2005 | 11.62 | 11.66 | 11.43 | 11.45 | 247,314 | -0.14(-1.21%) |
Nov 25, 2005 | 11.61 | 11.71 | 11.58 | 11.60 | 179,638 | +0.07(+0.59%) |
Nov 23, 2005 | 12.11 | 12.11 | 11.45 | 11.53 | 559,318 | -0.60(-4.97%) |
Nov 22, 2005 | 11.95 | 12.21 | 11.90 | 12.13 | 210,490 | +0.16(+1.31%) |
Nov 21, 2005 | 12.02 | 12.15 | 11.86 | 11.97 | 300,310 | -0.08(-0.67%) |
Nov 18, 2005 | 12.18 | 12.18 | 11.97 | 12.05 | 167,198 | -0.06(-0.50%) |
Nov 17, 2005 | 11.70 | 12.16 | 11.70 | 12.11 | 424,465 | +0.44(+3.79%) |
Nov 16, 2005 | 11.90 | 12.01 | 11.54 | 11.67 | 316,731 | -0.21(-1.76%) |
Nov 15, 2005 | 11.92 | 12.14 | 11.85 | 11.88 | 168,193 | -0.04(-0.34%) |
Nov 14, 2005 | 12.16 | 12.24 | 11.87 | 11.92 | 160,231 | -0.24(-1.98%) |
Nov 11, 2005 | 11.91 | 12.21 | 11.91 | 12.16 | 166,203 | +0.29(+2.47%) |
Nov 10, 2005 | 11.58 | 11.97 | 11.43 | 11.87 | 225,916 | +0.27(+2.36%) |
Nov 09, 2005 | 11.67 | 11.67 | 11.53 | 11.60 | 360,024 | -0.06(-0.52%) |
Nov 08, 2005 | 11.80 | 11.92 | 11.65 | 11.66 | 384,407 | -0.45(-3.69%) |
Nov 07, 2005 | 11.92 | 12.24 | 11.92 | 12.10 | 308,520 | +0.27(+2.24%) |
Nov 04, 2005 | 11.82 | 12.17 | 11.76 | 11.84 | 465,767 | +0.03(+0.24%) |
Nov 03, 2005 | 12.56 | 12.70 | 11.72 | 11.81 | 666,803 | -0.45(-3.67%) |
Nov 02, 2005 | 11.88 | 12.27 | 11.86 | 12.26 | 578,725 | +0.43(+3.67%) |
Nov 01, 2005 | 11.70 | 11.92 | 11.62 | 11.82 | 343,602 | +0.13(+1.10%) |
Oct 31, 2005 | 11.38 | 11.86 | 11.37 | 11.70 | 371,220 | +0.33(+2.94%) |
Oct 28, 2005 | 11.26 | 11.39 | 11.23 | 11.36 | 315,736 | +0.17(+1.54%) |
Oct 27, 2005 | 11.09 | 11.31 | 11.05 | 11.19 | 203,275 | +0.06(+0.58%) |
Oct 26, 2005 | 11.10 | 11.53 | 11.06 | 11.13 | 243,582 | -0.02(-0.14%) |
Oct 25, 2005 | 11.19 | 11.27 | 10.91 | 11.14 | 169,188 | -0.11(-1.00%) |
Oct 24, 2005 | 11.04 | 11.33 | 11.04 | 11.25 | 485,920 | +0.21(+1.93%) |
Oct 21, 2005 | 11.08 | 11.27 | 10.97 | 11.04 | 454,322 | -0.02(-0.22%) |
Oct 20, 2005 | 10.67 | 11.21 | 10.67 | 11.06 | 362,512 | +0.39(+3.61%) |
Oct 19, 2005 | 10.71 | 10.84 | 10.59 | 10.68 | 322,205 | -0.04(-0.34%) |
Oct 18, 2005 | 10.68 | 10.76 | 10.61 | 10.72 | 261,745 | +0.07(+0.64%) |
Oct 17, 2005 | 10.77 | 10.84 | 10.55 | 10.65 | 536,179 | -0.15(-1.38%) |
Oct 14, 2005 | 10.85 | 10.85 | 10.43 | 10.80 | 253,285 | +0.01(+0.11%) |
Oct 13, 2005 | 10.84 | 10.87 | 10.77 | 10.78 | 474,973 | -0.00(-0.04%) |
Oct 12, 2005 | 10.85 | 10.88 | 10.69 | 10.79 | 479,202 | -0.06(-0.59%) |
Oct 11, 2005 | 10.86 | 10.99 | 10.80 | 10.85 | 585,443 | +0.00(+0.00%) |
Oct 10, 2005 | 11.66 | 11.19 | 10.57 | 10.85 | 1,198,753 | -0.30(-2.70%) |
Oct 07, 2005 | 10.75 | 11.43 | 10.75 | 11.15 | 645,654 | +0.64(+6.08%) |
Oct 06, 2005 | 10.57 | 10.84 | 10.42 | 10.51 | 438,895 | -0.05(-0.46%) |
Oct 05, 2005 | 10.89 | 10.97 | 10.53 | 10.56 | 704,622 | -0.38(-3.49%) |
Oct 04, 2005 | 10.89 | 11.17 | 10.89 | 10.94 | 127,389 | +0.05(+0.48%) |
Oct 03, 2005 | 10.92 | 11.10 | 10.85 | 10.89 | 297,573 | +0.01(+0.07%) |
Sep 30, 2005 | 10.53 | 10.93 | 10.53 | 10.88 | 750,651 | +0.32(+3.04%) |
Sep 29, 2005 | 10.69 | 10.71 | 10.19 | 10.56 | 800,412 | -0.13(-1.20%) |
Sep 28, 2005 | 10.99 | 11.01 | 10.65 | 10.69 | 347,334 | -0.26(-2.39%) |
Sep 27, 2005 | 11.25 | 11.26 | 10.81 | 10.95 | 380,675 | -0.28(-2.47%) |
Sep 26, 2005 | 11.05 | 11.43 | 11.02 | 11.23 | 645,157 | +0.30(+2.72%) |
Sep 23, 2005 | 10.93 | 11.17 | 10.45 | 10.93 | 778,269 | +0.37(+3.54%) |
Sep 22, 2005 | 10.67 | 10.68 | 10.39 | 10.56 | 538,418 | -0.11(-1.05%) |
Sep 21, 2005 | 10.77 | 10.77 | 10.55 | 10.67 | 903,419 | -0.11(-1.04%) |
Sep 20, 2005 | 11.18 | 11.19 | 10.65 | 10.78 | 381,172 | -0.41(-3.66%) |
Sep 19, 2005 | 11.13 | 11.25 | 11.08 | 11.19 | 422,723 | +0.04(+0.36%) |
Sep 16, 2005 | 11.09 | 11.25 | 11.06 | 11.15 | 327,679 | +0.12(+1.09%) |
Sep 15, 2005 | 11.07 | 11.08 | 10.83 | 11.03 | 447,355 | -0.10(-0.90%) |
Sep 14, 2005 | 11.45 | 11.47 | 11.11 | 11.13 | 295,085 | -0.30(-2.60%) |
Sep 13, 2005 | 11.44 | 11.64 | 11.31 | 11.43 | 358,033 | -0.08(-0.70%) |
Sep 12, 2005 | 11.69 | 11.70 | 11.47 | 11.51 | 193,820 | -0.27(-2.29%) |
Sep 09, 2005 | 11.88 | 11.94 | 11.64 | 11.78 | 226,912 | -0.09(-0.78%) |
Sep 08, 2005 | 11.37 | 12.04 | 11.36 | 11.87 | 794,690 | +0.50(+4.42%) |
Sep 07, 2005 | 11.23 | 11.45 | 11.16 | 11.37 | 319,717 | +0.10(+0.86%) |
Sep 06, 2005 | 11.19 | 11.39 | 11.16 | 11.27 | 170,681 | +0.06(+0.50%) |
Sep 02, 2005 | 11.41 | 11.45 | 11.13 | 11.22 | 421,230 | -0.20(-1.73%) |
Sep 01, 2005 | 11.01 | 11.67 | 10.98 | 11.41 | 624,754 | +0.36(+3.27%) |
Aug 31, 2005 | 10.84 | 11.08 | 10.80 | 11.05 | 238,357 | +0.22(+2.04%) |
Aug 30, 2005 | 10.89 | 11.07 | 10.74 | 10.83 | 606,840 | -0.10(-0.92%) |
Aug 29, 2005 | 10.27 | 11.00 | 10.27 | 10.93 | 712,583 | +0.11(+1.00%) |
Aug 26, 2005 | 10.78 | 10.96 | 10.54 | 10.82 | 655,358 | +0.03(+0.30%) |
Aug 25, 2005 | 11.55 | 11.56 | 10.70 | 10.79 | 1,199,997 | -0.76(-6.61%) |
Aug 24, 2005 | 11.88 | 11.90 | 11.52 | 11.56 | 648,391 | -0.33(-2.77%) |
Aug 23, 2005 | 12.05 | 12.06 | 11.72 | 11.88 | 872,318 | -0.16(-1.37%) |
Aug 22, 2005 | 12.06 | 12.12 | 11.94 | 12.05 | 337,880 | -0.01(-0.10%) |
Aug 19, 2005 | 12.18 | 12.20 | 12.01 | 12.06 | 296,080 | -0.13(-1.06%) |
Aug 18, 2005 | 12.22 | 12.34 | 12.06 | 12.19 | 297,822 | -0.06(-0.46%) |
Aug 17, 2005 | 12.18 | 12.43 | 12.10 | 12.25 | 397,842 | -0.21(-1.71%) |
Aug 16, 2005 | 12.82 | 12.83 | 12.38 | 12.46 | 577,730 | -0.59(-4.53%) |
Aug 15, 2005 | 13.14 | 13.20 | 12.87 | 13.05 | 310,760 | -0.04(-0.31%) |
Aug 12, 2005 | 13.21 | 13.21 | 12.94 | 13.09 | 299,563 | -0.12(-0.88%) |
Aug 11, 2005 | 12.54 | 13.26 | 12.52 | 13.21 | 703,626 | +0.70(+5.62%) |
Aug 10, 2005 | 12.80 | 12.90 | 12.48 | 12.50 | 306,032 | -0.27(-2.08%) |
Aug 09, 2005 | 12.76 | 12.80 | 12.70 | 12.77 | 334,396 | +0.05(+0.38%) |
Aug 08, 2005 | 12.74 | 12.79 | 12.70 | 12.72 | 333,899 | -0.04(-0.32%) |
Aug 05, 2005 | 12.66 | 12.81 | 12.64 | 12.76 | 637,195 | +0.10(+0.79%) |
Aug 04, 2005 | 12.82 | 12.98 | 12.48 | 12.66 | 1,136,302 | -0.20(-1.56%) |
Aug 03, 2005 | 12.76 | 13.06 | 12.46 | 12.86 | 943,477 | +0.10(+0.79%) |
Aug 02, 2005 | 12.70 | 12.99 | 12.64 | 12.76 | 828,279 | +0.07(+0.54%) |
Aug 01, 2005 | 12.75 | 12.86 | 12.69 | 12.69 | 714,325 | -0.02(-0.13%) |
Jul 29, 2005 | 13.14 | 13.22 | 12.63 | 12.71 | 305,535 | -0.45(-3.45%) |
Jul 28, 2005 | 13.08 | 13.28 | 13.04 | 13.16 | 250,548 | +0.03(+0.25%) |
Jul 27, 2005 | 13.25 | 13.34 | 13.04 | 13.13 | 198,796 | -0.12(-0.91%) |
Jul 26, 2005 | 13.03 | 13.34 | 12.62 | 13.25 | 659,588 | +0.20(+1.51%) |
Jul 25, 2005 | 13.16 | 13.16 | 12.94 | 13.05 | 253,285 | -0.13(-0.98%) |
Jul 22, 2005 | 12.98 | 13.20 | 12.91 | 13.18 | 186,356 | +0.18(+1.39%) |
Jul 21, 2005 | 13.14 | 13.23 | 12.87 | 13.00 | 302,300 | -0.19(-1.46%) |
Jul 20, 2005 | 12.81 | 13.24 | 12.81 | 13.20 | 709,100 | +0.38(+2.98%) |
Jul 19, 2005 | 12.36 | 13.18 | 12.36 | 12.81 | 1,416,459 | +0.91(+7.67%) |
Jul 18, 2005 | 12.08 | 12.11 | 11.78 | 11.90 | 927,055 | -0.16(-1.33%) |
Jul 15, 2005 | 12.06 | 12.18 | 12.00 | 12.06 | 389,383 | -0.04(-0.30%) |
Jul 14, 2005 | 12.26 | 12.30 | 12.01 | 12.10 | 404,809 | +0.01(+0.10%) |
Jul 13, 2005 | 12.34 | 12.35 | 12.02 | 12.09 | 522,992 | -0.21(-1.73%) |
Jul 12, 2005 | 12.12 | 12.52 | 12.03 | 12.30 | 787,226 | +0.18(+1.49%) |
Jul 11, 2005 | 11.45 | 12.12 | 11.45 | 12.12 | 768,814 | +0.71(+6.24%) |
Jul 08, 2005 | 10.74 | 11.45 | 10.74 | 11.41 | 532,696 | +0.68(+6.29%) |
Jul 07, 2005 | 10.49 | 10.90 | 10.23 | 10.73 | 624,506 | +0.20(+1.91%) |
Jul 06, 2005 | 9.951 | 10.64 | 9.927 | 10.53 | 402,818 | +0.58(+5.82%) |
Jul 05, 2005 | 9.847 | 9.976 | 9.815 | 9.951 | 296,578 | +0.08(+0.86%) |
Jul 01, 2005 | 9.827 | 9.887 | 9.783 | 9.867 | 311,506 | +0.02(+0.20%) |
Jun 30, 2005 | 10.05 | 10.09 | 9.807 | 9.847 | 300,807 | -0.21(-2.04%) |
Jun 29, 2005 | 10.05 | 10.09 | 9.972 | 10.05 | 448,350 | +0.02(+0.24%) |
Jun 28, 2005 | 10.03 | 10.14 | 9.992 | 10.03 | 353,057 | +0.09(+0.93%) |
Jun 27, 2005 | 10.11 | 10.13 | 9.935 | 9.935 | 485,671 | -0.14(-1.36%) |
Jun 24, 2005 | 9.996 | 10.13 | 9.899 | 10.07 | 675,511 | +0.05(+0.48%) |
Jun 23, 2005 | 9.960 | 10.15 | 9.960 | 10.02 | 830,518 | +0.11(+1.14%) |
Jun 22, 2005 | 9.907 | 9.947 | 9.662 | 9.911 | 381,421 | +0.03(+0.33%) |
Jun 21, 2005 | 10.27 | 10.29 | 9.839 | 9.879 | 405,058 | -0.45(-4.36%) |
Jun 20, 2005 | 10.29 | 10.46 | 10.17 | 10.33 | 316,234 | +0.05(+0.47%) |
Jun 17, 2005 | 10.35 | 10.39 | 10.03 | 10.28 | 597,883 | -0.02(-0.16%) |
Jun 16, 2005 | 10.37 | 10.49 | 10.25 | 10.30 | 480,944 | -0.05(-0.51%) |
Jun 15, 2005 | 10.27 | 10.37 | 10.07 | 10.35 | 625,750 | +0.05(+0.47%) |
Jun 14, 2005 | 9.867 | 10.30 | 9.863 | 10.30 | 456,810 | +0.41(+4.10%) |
Jun 13, 2005 | 9.855 | 9.935 | 9.746 | 9.895 | 393,613 | +0.04(+0.41%) |
Jun 10, 2005 | 9.847 | 10.05 | 9.706 | 9.855 | 464,025 | -0.03(-0.28%) |
Jun 09, 2005 | 9.903 | 10.000 | 9.706 | 9.883 | 594,898 | -0.02(-0.16%) |
Jun 08, 2005 | 10.000 | 10.21 | 9.807 | 9.899 | 463,279 | -0.09(-0.89%) |
Jun 07, 2005 | 10.03 | 10.16 | 9.951 | 9.988 | 438,895 | +0.01(+0.08%) |
Jun 06, 2005 | 9.807 | 10.19 | 9.807 | 9.980 | 573,998 | +0.17(+1.76%) |
Jun 03, 2005 | 9.646 | 9.839 | 9.646 | 9.807 | 591,414 | +0.14(+1.46%) |
Jun 02, 2005 | 9.634 | 9.742 | 9.349 | 9.666 | 1,030,808 | -0.03(-0.29%) |
Jun 01, 2005 | 9.666 | 10.05 | 9.574 | 9.694 | 942,481 | +0.06(+0.58%) |
May 31, 2005 | 9.807 | 9.835 | 9.610 | 9.638 | 985,276 | -0.20(-2.00%) |
May 27, 2005 | 9.847 | 9.927 | 9.734 | 9.835 | 364,004 | -0.03(-0.33%) |
May 26, 2005 | 9.947 | 9.992 | 9.751 | 9.867 | 397,096 | -0.01(-0.08%) |
May 25, 2005 | 9.947 | 9.947 | 9.759 | 9.875 | 412,522 | -0.10(-1.05%) |
May 24, 2005 | 9.947 | 10.08 | 9.907 | 9.980 | 219,945 | -0.01(-0.08%) |
May 23, 2005 | 10.14 | 10.15 | 9.734 | 9.988 | 366,990 | -0.11(-1.08%) |
May 20, 2005 | 10.16 | 10.33 | 10.01 | 10.10 | 551,605 | -0.06(-0.63%) |
May 19, 2005 | 9.771 | 10.23 | 9.767 | 10.16 | 854,404 | +0.49(+5.11%) |
May 18, 2005 | 9.244 | 9.746 | 9.091 | 9.666 | 620,774 | +0.50(+5.44%) |
May 17, 2005 | 8.943 | 9.345 | 8.846 | 9.168 | 532,447 | +0.21(+2.33%) |
May 16, 2005 | 9.324 | 9.381 | 8.862 | 8.959 | 1,647,352 | -0.32(-3.46%) |
May 13, 2005 | 10.07 | 10.13 | 9.128 | 9.280 | 976,070 | -0.73(-7.27%) |
May 12, 2005 | 10.41 | 10.41 | 9.980 | 10.01 | 672,028 | -0.42(-4.05%) |
May 11, 2005 | 10.46 | 10.54 | 10.31 | 10.43 | 371,966 | -0.12(-1.10%) |
May 10, 2005 | 10.67 | 10.73 | 10.54 | 10.55 | 324,693 | -0.14(-1.35%) |
May 09, 2005 | 11.23 | 11.24 | 10.61 | 10.69 | 368,483 | -0.52(-4.63%) |
May 06, 2005 | 11.34 | 11.36 | 11.17 | 11.21 | 600,620 | -0.10(-0.89%) |
May 05, 2005 | 11.38 | 11.52 | 11.30 | 11.31 | 647,645 | +0.02(+0.14%) |
May 04, 2005 | 10.85 | 11.36 | 10.45 | 11.29 | 945,716 | +0.46(+4.27%) |
May 03, 2005 | 10.62 | 10.83 | 10.57 | 10.83 | 580,964 | +0.16(+1.54%) |
May 02, 2005 | 10.51 | 10.73 | 10.51 | 10.67 | 711,588 | +0.12(+1.11%) |
Apr 29, 2005 | 10.51 | 10.70 | 10.35 | 10.55 | 678,248 | +0.14(+1.35%) |
Apr 28, 2005 | 10.89 | 10.96 | 10.41 | 10.41 | 514,782 | -0.44(-4.07%) |
Apr 27, 2005 | 11.07 | 11.08 | 10.68 | 10.85 | 603,357 | -0.22(-2.00%) |
Apr 26, 2005 | 11.17 | 11.50 | 11.07 | 11.07 | 634,956 | -0.19(-1.71%) |
Apr 25, 2005 | 11.02 | 11.29 | 10.99 | 11.27 | 158,241 | +0.25(+2.30%) |
Apr 22, 2005 | 11.02 | 11.24 | 10.94 | 11.01 | 701,636 | -0.00(-0.04%) |
Apr 21, 2005 | 11.01 | 11.31 | 10.93 | 11.02 | 386,895 | +0.13(+1.18%) |
Apr 20, 2005 | 11.48 | 11.48 | 10.83 | 10.89 | 595,146 | -0.55(-4.85%) |
Apr 19, 2005 | 11.19 | 11.47 | 11.19 | 11.44 | 545,136 | +0.31(+2.82%) |
Apr 18, 2005 | 10.81 | 11.13 | 10.79 | 11.13 | 604,601 | +0.27(+2.52%) |
Apr 15, 2005 | 11.05 | 11.11 | 10.83 | 10.86 | 627,989 | -0.21(-1.89%) |
Apr 14, 2005 | 11.78 | 11.78 | 11.01 | 11.06 | 600,123 | -0.71(-6.01%) |
Apr 13, 2005 | 11.83 | 11.91 | 11.70 | 11.77 | 789,962 | -0.08(-0.71%) |
Apr 12, 2005 | 11.56 | 11.95 | 11.41 | 11.86 | 789,962 | +0.29(+2.54%) |
Apr 11, 2005 | 11.72 | 11.81 | 11.54 | 11.56 | 758,115 | -0.22(-1.88%) |
Apr 08, 2005 | 12.16 | 12.31 | 11.70 | 11.78 | 735,723 | -0.43(-3.55%) |
Apr 07, 2005 | 12.02 | 12.24 | 11.79 | 12.22 | 603,108 | +0.15(+1.27%) |
Apr 06, 2005 | 13.00 | 13.19 | 11.74 | 12.07 | 2,026,534 | -1.30(-9.74%) |
Apr 05, 2005 | 13.36 | 13.49 | 13.26 | 13.37 | 421,977 | +0.03(+0.24%) |
Apr 04, 2005 | 12.91 | 13.38 | 12.90 | 13.34 | 614,802 | +0.40(+3.08%) |
Apr 01, 2005 | 13.06 | 13.36 | 12.88 | 12.94 | 398,589 | -0.06(-0.49%) |
Mar 31, 2005 | 12.62 | 13.00 | 12.62 | 13.00 | 486,666 | +0.38(+3.03%) |
Mar 30, 2005 | 13.07 | 13.18 | 12.46 | 12.62 | 1,062,158 | -0.40(-3.09%) |
Mar 29, 2005 | 13.02 | 13.60 | 12.91 | 13.02 | 1,435,866 | +0.00(+0.00%) |
Mar 28, 2005 | 13.11 | 13.16 | 12.84 | 13.02 | 584,945 | -0.08(-0.64%) |
Mar 24, 2005 | 13.06 | 13.46 | 12.62 | 13.11 | 938,003 | -0.27(-2.01%) |
Mar 23, 2005 | 14.27 | 14.27 | 13.06 | 13.38 | 1,415,464 | -0.92(-6.44%) |
Mar 22, 2005 | 14.07 | 14.63 | 14.07 | 14.30 | 210,739 | +0.25(+1.77%) |
Mar 21, 2005 | 14.03 | 14.25 | 13.99 | 14.05 | 284,137 | +0.01(+0.06%) |
Mar 18, 2005 | 14.29 | 14.36 | 14.03 | 14.04 | 860,375 | -0.21(-1.44%) |
Mar 17, 2005 | 14.07 | 14.28 | 13.80 | 14.24 | 912,376 | +0.32(+2.31%) |
Mar 16, 2005 | 14.26 | 14.36 | 13.47 | 13.92 | 1,146,752 | -0.37(-2.61%) |
Mar 15, 2005 | 13.99 | 14.49 | 13.99 | 14.30 | 430,436 | +0.31(+2.21%) |
Mar 14, 2005 | 14.75 | 14.77 | 13.64 | 13.99 | 700,392 | -0.68(-4.63%) |
Mar 11, 2005 | 14.41 | 14.85 | 14.41 | 14.67 | 335,640 | +0.30(+2.07%) |
Mar 10, 2005 | 14.85 | 14.88 | 14.03 | 14.37 | 577,730 | -0.51(-3.46%) |
Mar 09, 2005 | 14.71 | 15.15 | 14.71 | 14.88 | 608,831 | +0.23(+1.56%) |
Mar 08, 2005 | 14.84 | 14.84 | 14.60 | 14.65 | 274,434 | -0.11(-0.73%) |
Mar 07, 2005 | 14.83 | 14.95 | 14.67 | 14.76 | 555,586 | +0.25(+1.75%) |
Mar 04, 2005 | 14.28 | 14.59 | 14.28 | 14.51 | 330,664 | +0.31(+2.18%) |
Mar 03, 2005 | 14.20 | 14.34 | 14.17 | 14.20 | 246,567 | +0.08(+0.54%) |
Mar 02, 2005 | 14.10 | 14.59 | 13.95 | 14.12 | 337,631 | +0.03(+0.20%) |
Mar 01, 2005 | 14.03 | 14.22 | 13.82 | 14.10 | 349,574 | +0.16(+1.12%) |
Feb 28, 2005 | 14.03 | 14.07 | 13.87 | 13.94 | 209,993 | -0.05(-0.34%) |
Feb 25, 2005 | 13.89 | 14.01 | 13.81 | 13.99 | 293,343 | +0.15(+1.10%) |
Feb 24, 2005 | 13.52 | 13.99 | 13.42 | 13.83 | 375,947 | +0.41(+3.05%) |
Feb 23, 2005 | 13.22 | 13.46 | 13.04 | 13.42 | 466,762 | +0.22(+1.64%) |
Feb 22, 2005 | 12.84 | 13.42 | 12.69 | 13.21 | 743,684 | +0.35(+2.69%) |
Feb 18, 2005 | 14.21 | 14.70 | 12.14 | 12.86 | 2,740,860 | -0.88(-6.38%) |
Feb 17, 2005 | 14.16 | 14.59 | 13.69 | 13.74 | 547,375 | -0.39(-2.73%) |
Feb 16, 2005 | 13.97 | 14.23 | 13.93 | 14.12 | 297,075 | +0.16(+1.15%) |
Feb 15, 2005 | 14.09 | 14.32 | 13.56 | 13.96 | 613,807 | -0.14(-1.00%) |
Feb 14, 2005 | 13.93 | 14.43 | 13.93 | 14.10 | 910,634 | +0.18(+1.27%) |
Feb 11, 2005 | 13.55 | 14.37 | 13.55 | 13.93 | 1,222,887 | +0.51(+3.77%) |
Feb 10, 2005 | 13.26 | 13.50 | 13.17 | 13.42 | 395,105 | +0.16(+1.18%) |
Feb 09, 2005 | 13.39 | 13.43 | 13.10 | 13.26 | 293,343 | -0.10(-0.78%) |
Feb 08, 2005 | 13.28 | 13.41 | 13.26 | 13.37 | 184,863 | -0.01(-0.09%) |
Feb 07, 2005 | 13.30 | 13.54 | 13.20 | 13.38 | 312,501 | +0.10(+0.73%) |
Feb 04, 2005 | 13.28 | 13.38 | 13.20 | 13.28 | 203,275 | -0.00(-0.03%) |
Feb 03, 2005 | 13.44 | 13.51 | 13.24 | 13.29 | 326,683 | -0.14(-1.05%) |
Feb 02, 2005 | 12.84 | 13.44 | 12.84 | 13.43 | 281,898 | +0.61(+4.73%) |
Feb 01, 2005 | 12.58 | 12.86 | 12.42 | 12.82 | 619,281 | +0.20(+1.59%) |
Jan 31, 2005 | 12.80 | 12.96 | 12.58 | 12.62 | 612,563 | -0.10(-0.79%) |
Jan 28, 2005 | 12.78 | 12.86 | 12.65 | 12.72 | 91,063 | -0.10(-0.78%) |
Jan 27, 2005 | 12.88 | 13.00 | 12.77 | 12.82 | 258,013 | -0.09(-0.72%) |
Jan 26, 2005 | 12.90 | 12.98 | 12.61 | 12.91 | 471,987 | +0.05(+0.41%) |
Jan 25, 2005 | 13.04 | 13.40 | 12.72 | 12.86 | 278,415 | -0.10(-0.77%) |
Jan 24, 2005 | 13.64 | 13.70 | 12.90 | 12.96 | 257,515 | -0.70(-5.09%) |
Jan 21, 2005 | 13.50 | 13.79 | 13.42 | 13.66 | 260,252 | +0.19(+1.43%) |
Jan 20, 2005 | 13.71 | 13.71 | 13.36 | 13.46 | 184,117 | -0.28(-2.05%) |
Jan 19, 2005 | 13.82 | 13.91 | 13.58 | 13.75 | 466,762 | +0.10(+0.74%) |
Jan 18, 2005 | 13.42 | 13.81 | 13.16 | 13.65 | 471,738 | +0.23(+1.71%) |
Jan 14, 2005 | 12.76 | 13.42 | 12.76 | 13.42 | 353,057 | +0.68(+5.30%) |
Jan 13, 2005 | 12.54 | 12.82 | 12.50 | 12.74 | 584,697 | +0.22(+1.77%) |
Jan 12, 2005 | 12.44 | 12.52 | 12.34 | 12.52 | 282,893 | +0.14(+1.14%) |
Jan 11, 2005 | 12.55 | 12.58 | 12.24 | 12.38 | 299,066 | -0.17(-1.35%) |
Jan 10, 2005 | 12.26 | 12.70 | 12.26 | 12.55 | 426,704 | +0.24(+1.93%) |
Jan 07, 2005 | 12.54 | 12.81 | 12.26 | 12.31 | 275,927 | -0.24(-1.92%) |
Jan 06, 2005 | 12.72 | 12.83 | 12.50 | 12.55 | 190,835 | -0.17(-1.36%) |
Jan 05, 2005 | 13.22 | 13.32 | 12.72 | 12.72 | 354,052 | -0.52(-3.92%) |
Jan 04, 2005 | 13.40 | 13.40 | 12.76 | 13.24 | 570,266 | -0.16(-1.20%) |
Jan 03, 2005 | 13.40 | 13.58 | 13.34 | 13.40 | 179,887 | -0.02(-0.15%) |
Dec 31, 2004 | 13.38 | 13.44 | 13.34 | 13.42 | 136,843 | +0.04(+0.30%) |
Dec 30, 2004 | 13.71 | 13.71 | 13.28 | 13.38 | 182,375 | -0.29(-2.09%) |
Dec 29, 2004 | 13.65 | 13.77 | 13.46 | 13.67 | 118,432 | -0.00(-0.03%) |
Dec 28, 2004 | 13.65 | 13.71 | 13.47 | 13.67 | 324,195 | +0.01(+0.06%) |
Dec 27, 2004 | 13.75 | 13.82 | 13.62 | 13.67 | 233,878 | +0.08(+0.59%) |
Dec 23, 2004 | 13.54 | 14.15 | 13.30 | 13.58 | 374,206 | +0.08(+0.60%) |
Dec 22, 2004 | 12.92 | 13.69 | 12.92 | 13.50 | 743,684 | +0.68(+5.33%) |
Dec 21, 2004 | 12.18 | 12.97 | 12.16 | 12.82 | 534,935 | +0.60(+4.93%) |
Dec 20, 2004 | 12.24 | 12.46 | 12.18 | 12.22 | 384,407 | -0.04(-0.36%) |
Dec 17, 2004 | 12.70 | 12.76 | 12.26 | 12.26 | 480,197 | -0.42(-3.30%) |
Dec 16, 2004 | 12.84 | 12.94 | 12.58 | 12.68 | 141,322 | -0.16(-1.25%) |
Dec 15, 2004 | 12.79 | 12.86 | 12.74 | 12.84 | 432,426 | +0.10(+0.76%) |
Dec 14, 2004 | 12.64 | 13.00 | 12.56 | 12.74 | 350,071 | +0.09(+0.70%) |
Dec 13, 2004 | 11.82 | 12.73 | 11.82 | 12.66 | 980,051 | +1.00(+8.55%) |
Dec 10, 2004 | 11.84 | 11.88 | 11.40 | 11.66 | 823,800 | -0.37(-3.04%) |
Dec 09, 2004 | 12.07 | 12.20 | 11.96 | 12.03 | 416,752 | -0.04(-0.33%) |
Dec 08, 2004 | 11.97 | 12.20 | 11.88 | 12.07 | 412,024 | +0.10(+0.81%) |
Dec 07, 2004 | 12.70 | 12.73 | 11.60 | 11.97 | 1,909,844 | -0.76(-5.97%) |
Dec 06, 2004 | 12.56 | 12.96 | 12.55 | 12.73 | 298,817 | +0.17(+1.34%) |
Dec 03, 2004 | 12.31 | 12.59 | 12.26 | 12.56 | 259,257 | +0.21(+1.69%) |
Dec 02, 2004 | 13.10 | 13.22 | 12.22 | 12.35 | 523,739 | -0.73(-5.59%) |