Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 12.01 | 12.11 | 11.95 | 12.07 | 2,432,432 | +0.12(+0.98%) |
Nov 29, 2005 | 11.85 | 12.12 | 11.81 | 11.96 | 2,270,397 | +0.17(+1.48%) |
Nov 28, 2005 | 11.59 | 11.81 | 11.48 | 11.78 | 2,310,006 | +0.20(+1.69%) |
Nov 25, 2005 | 11.50 | 11.64 | 11.36 | 11.59 | 1,028,856 | +0.15(+1.27%) |
Nov 23, 2005 | 11.18 | 11.45 | 11.18 | 11.44 | 1,302,514 | +0.10(+0.85%) |
Nov 22, 2005 | 11.06 | 11.34 | 10.99 | 11.34 | 922,754 | +0.23(+2.10%) |
Nov 21, 2005 | 11.10 | 11.14 | 10.94 | 11.11 | 936,437 | +0.05(+0.45%) |
Nov 18, 2005 | 11.10 | 11.28 | 10.94 | 11.06 | 2,013,783 | +0.07(+0.64%) |
Nov 17, 2005 | 10.91 | 11.04 | 10.91 | 10.99 | 1,847,668 | +0.01(+0.11%) |
Nov 16, 2005 | 11.08 | 11.08 | 10.94 | 10.98 | 1,280,429 | -0.21(-1.90%) |
Nov 15, 2005 | 11.19 | 11.26 | 11.13 | 11.19 | 1,073,025 | +0.00(+0.04%) |
Nov 14, 2005 | 11.33 | 11.36 | 11.13 | 11.19 | 1,073,025 | -0.15(-1.29%) |
Nov 11, 2005 | 11.33 | 11.46 | 11.30 | 11.33 | 899,949 | -0.03(-0.26%) |
Nov 10, 2005 | 11.23 | 11.39 | 11.05 | 11.36 | 2,021,945 | +0.09(+0.81%) |
Nov 09, 2005 | 11.28 | 11.37 | 11.18 | 11.27 | 2,074,516 | +0.01(+0.11%) |
Nov 08, 2005 | 11.32 | 11.37 | 11.19 | 11.26 | 1,226,658 | -0.09(-0.77%) |
Nov 07, 2005 | 11.03 | 11.42 | 11.03 | 11.34 | 1,429,260 | +0.36(+3.26%) |
Nov 04, 2005 | 10.94 | 11.03 | 10.78 | 10.99 | 2,319,368 | +0.03(+0.27%) |
Nov 03, 2005 | 11.25 | 11.44 | 10.86 | 10.96 | 1,348,843 | -0.26(-2.34%) |
Nov 02, 2005 | 11.19 | 11.25 | 10.94 | 11.22 | 1,181,528 | -0.02(-0.15%) |
Nov 01, 2005 | 11.25 | 11.35 | 11.00 | 11.24 | 910,991 | -0.18(-1.57%) |
Oct 31, 2005 | 11.44 | 11.54 | 11.29 | 11.41 | 1,707,239 | +0.03(+0.22%) |
Oct 28, 2005 | 11.33 | 11.46 | 11.28 | 11.39 | 1,615,300 | +0.14(+1.22%) |
Oct 27, 2005 | 11.48 | 11.48 | 11.24 | 11.25 | 1,495,034 | -0.20(-1.71%) |
Oct 26, 2005 | 11.51 | 11.61 | 11.41 | 11.45 | 1,824,864 | -0.22(-1.86%) |
Oct 25, 2005 | 11.73 | 11.91 | 11.51 | 11.66 | 995,009 | -0.10(-0.89%) |
Oct 24, 2005 | 11.66 | 11.87 | 11.64 | 11.77 | 846,658 | +0.15(+1.25%) |
Oct 21, 2005 | 11.62 | 11.77 | 11.54 | 11.62 | 1,302,034 | +0.01(+0.07%) |
Oct 20, 2005 | 11.85 | 11.88 | 11.52 | 11.61 | 1,061,983 | -0.18(-1.52%) |
Oct 19, 2005 | 11.71 | 11.81 | 11.39 | 11.79 | 2,071,876 | +0.17(+1.43%) |
Oct 18, 2005 | 11.84 | 11.88 | 11.61 | 11.63 | 1,555,047 | -0.25(-2.14%) |
Oct 17, 2005 | 11.77 | 11.89 | 11.73 | 11.88 | 1,289,311 | +0.11(+0.92%) |
Oct 14, 2005 | 11.62 | 11.81 | 11.52 | 11.77 | 1,332,520 | +0.23(+2.02%) |
Oct 13, 2005 | 11.46 | 11.61 | 11.34 | 11.54 | 1,109,513 | +0.02(+0.22%) |
Oct 12, 2005 | 11.62 | 11.63 | 11.39 | 11.51 | 2,014,744 | -0.10(-0.90%) |
Oct 11, 2005 | 11.51 | 11.77 | 11.46 | 11.62 | 2,662,160 | +0.12(+1.09%) |
Oct 10, 2005 | 11.73 | 11.73 | 11.47 | 11.49 | 1,664,270 | -0.20(-1.68%) |
Oct 07, 2005 | 11.95 | 12.00 | 11.69 | 11.69 | 1,434,782 | -0.26(-2.16%) |
Oct 06, 2005 | 11.59 | 12.06 | 11.59 | 11.95 | 6,947,062 | +0.35(+3.02%) |
Oct 05, 2005 | 11.76 | 11.77 | 11.49 | 11.60 | 4,832,697 | -0.15(-1.28%) |
Oct 04, 2005 | 12.37 | 12.37 | 11.72 | 11.75 | 4,540,555 | -0.62(-5.02%) |
Oct 03, 2005 | 12.76 | 12.76 | 12.19 | 12.37 | 3,760,871 | -0.58(-4.50%) |
Sep 30, 2005 | 12.81 | 12.95 | 12.74 | 12.95 | 758,319 | +0.20(+1.57%) |
Sep 29, 2005 | 12.39 | 12.76 | 12.32 | 12.75 | 485,622 | +0.35(+2.82%) |
Sep 28, 2005 | 12.59 | 12.60 | 12.30 | 12.40 | 538,433 | -0.19(-1.49%) |
Sep 27, 2005 | 12.56 | 12.64 | 12.44 | 12.59 | 477,460 | -0.03(-0.23%) |
Sep 26, 2005 | 12.71 | 12.77 | 12.61 | 12.62 | 321,667 | -0.05(-0.39%) |
Sep 23, 2005 | 12.67 | 12.74 | 12.50 | 12.67 | 267,416 | +0.07(+0.56%) |
Sep 22, 2005 | 12.50 | 12.64 | 12.27 | 12.60 | 526,910 | +0.12(+0.97%) |
Sep 21, 2005 | 12.64 | 12.65 | 12.44 | 12.48 | 537,233 | -0.19(-1.51%) |
Sep 20, 2005 | 12.91 | 13.01 | 12.62 | 12.67 | 606,847 | -0.22(-1.71%) |
Sep 19, 2005 | 13.01 | 13.07 | 12.87 | 12.89 | 264,535 | -0.15(-1.15%) |
Sep 16, 2005 | 13.07 | 13.09 | 12.91 | 13.04 | 1,062,703 | +0.02(+0.16%) |
Sep 15, 2005 | 13.12 | 13.12 | 12.99 | 13.02 | 400,644 | -0.07(-0.51%) |
Sep 14, 2005 | 13.14 | 13.22 | 13.05 | 13.08 | 256,854 | -0.03(-0.25%) |
Sep 13, 2005 | 13.11 | 13.20 | 13.04 | 13.12 | 411,926 | -0.07(-0.54%) |
Sep 12, 2005 | 13.20 | 13.27 | 13.11 | 13.19 | 344,232 | -0.06(-0.44%) |
Sep 09, 2005 | 13.27 | 13.32 | 13.15 | 13.25 | 290,461 | +0.02(+0.13%) |
Sep 08, 2005 | 13.29 | 13.42 | 13.18 | 13.23 | 352,634 | -0.13(-1.00%) |
Sep 07, 2005 | 13.51 | 13.51 | 13.33 | 13.36 | 290,701 | -0.17(-1.26%) |
Sep 06, 2005 | 13.19 | 13.54 | 13.17 | 13.53 | 443,373 | +0.43(+3.24%) |
Sep 02, 2005 | 13.15 | 13.26 | 13.07 | 13.11 | 306,784 | -0.07(-0.51%) |
Sep 01, 2005 | 13.29 | 13.56 | 13.08 | 13.18 | 726,873 | -0.11(-0.85%) |
Aug 31, 2005 | 12.81 | 13.29 | 12.78 | 13.29 | 738,395 | +0.48(+3.74%) |
Aug 30, 2005 | 12.67 | 12.82 | 12.60 | 12.81 | 518,989 | +0.12(+0.92%) |
Aug 29, 2005 | 12.66 | 12.73 | 12.57 | 12.69 | 469,298 | -0.03(-0.20%) |
Aug 26, 2005 | 12.93 | 12.94 | 12.72 | 12.72 | 788,325 | -0.21(-1.64%) |
Aug 25, 2005 | 12.98 | 13.03 | 12.86 | 12.93 | 311,825 | -0.03(-0.19%) |
Aug 24, 2005 | 12.93 | 13.14 | 12.91 | 12.96 | 370,878 | +0.02(+0.13%) |
Aug 23, 2005 | 12.93 | 13.01 | 12.89 | 12.94 | 709,829 | +0.03(+0.23%) |
Aug 22, 2005 | 12.78 | 12.91 | 12.75 | 12.91 | 487,302 | +0.16(+1.27%) |
Aug 19, 2005 | 12.75 | 12.82 | 12.69 | 12.75 | 458,736 | -0.03(-0.26%) |
Aug 18, 2005 | 12.82 | 12.84 | 12.68 | 12.78 | 447,934 | -0.07(-0.55%) |
Aug 17, 2005 | 12.85 | 12.96 | 12.78 | 12.85 | 536,032 | +0.00(+0.00%) |
Aug 16, 2005 | 12.84 | 12.96 | 12.77 | 12.85 | 575,881 | -0.04(-0.32%) |
Aug 15, 2005 | 12.79 | 13.01 | 12.74 | 12.89 | 690,145 | +0.09(+0.68%) |
Aug 12, 2005 | 12.89 | 12.93 | 12.73 | 12.81 | 1,800,619 | -0.16(-1.22%) |
Aug 11, 2005 | 12.70 | 12.97 | 12.68 | 12.96 | 691,585 | +0.27(+2.17%) |
Aug 10, 2005 | 12.62 | 12.85 | 12.62 | 12.69 | 1,019,974 | +0.19(+1.53%) |
Aug 09, 2005 | 12.33 | 12.61 | 12.33 | 12.50 | 556,197 | +0.18(+1.49%) |
Aug 08, 2005 | 12.65 | 12.66 | 12.22 | 12.31 | 545,874 | -0.39(-3.05%) |
Aug 05, 2005 | 13.08 | 13.08 | 12.53 | 12.70 | 649,576 | -0.39(-2.96%) |
Aug 04, 2005 | 13.40 | 13.41 | 13.08 | 13.09 | 615,489 | -0.37(-2.78%) |
Aug 03, 2005 | 13.59 | 13.59 | 13.43 | 13.46 | 319,987 | -0.16(-1.19%) |
Aug 02, 2005 | 13.53 | 13.63 | 13.46 | 13.63 | 397,763 | +0.11(+0.83%) |
Aug 01, 2005 | 13.52 | 13.58 | 13.41 | 13.51 | 537,953 | +0.02(+0.12%) |
Jul 29, 2005 | 13.52 | 13.57 | 13.46 | 13.50 | 631,092 | -0.02(-0.15%) |
Jul 28, 2005 | 13.43 | 13.57 | 13.37 | 13.52 | 423,689 | +0.10(+0.78%) |
Jul 27, 2005 | 13.33 | 13.43 | 13.19 | 13.41 | 945,799 | +0.10(+0.78%) |
Jul 26, 2005 | 13.43 | 13.53 | 13.29 | 13.31 | 1,360,606 | -0.11(-0.84%) |
Jul 25, 2005 | 13.83 | 13.92 | 13.35 | 13.42 | 1,062,703 | -0.06(-0.46%) |
Jul 22, 2005 | 13.18 | 13.49 | 13.17 | 13.48 | 426,329 | +0.28(+2.11%) |
Jul 21, 2005 | 13.46 | 13.46 | 13.15 | 13.21 | 658,938 | -0.27(-2.01%) |
Jul 20, 2005 | 13.24 | 13.51 | 13.15 | 13.48 | 396,563 | +0.17(+1.25%) |
Jul 19, 2005 | 13.26 | 13.33 | 13.20 | 13.31 | 504,346 | +0.11(+0.85%) |
Jul 18, 2005 | 13.21 | 13.25 | 13.09 | 13.20 | 2,575,022 | -0.02(-0.13%) |
Jul 15, 2005 | 13.14 | 13.26 | 13.11 | 13.21 | 2,363,537 | +0.00(+0.00%) |
Jul 14, 2005 | 13.36 | 13.39 | 13.13 | 13.21 | 889,627 | -0.15(-1.09%) |
Jul 13, 2005 | 13.39 | 13.39 | 13.29 | 13.36 | 572,280 | +0.01(+0.09%) |
Jul 12, 2005 | 13.33 | 13.37 | 13.23 | 13.35 | 793,607 | +0.00(+0.03%) |
Jul 11, 2005 | 13.16 | 13.38 | 13.14 | 13.34 | 483,941 | +0.20(+1.52%) |
Jul 08, 2005 | 12.83 | 13.18 | 12.83 | 13.14 | 541,313 | +0.23(+1.77%) |
Jul 07, 2005 | 12.70 | 12.94 | 12.66 | 12.91 | 346,873 | +0.08(+0.62%) |
Jul 06, 2005 | 12.90 | 12.91 | 12.83 | 12.83 | 291,181 | -0.08(-0.58%) |
Jul 05, 2005 | 12.71 | 12.93 | 12.70 | 12.91 | 533,392 | +0.20(+1.61%) |
Jul 01, 2005 | 12.65 | 12.71 | 12.52 | 12.71 | 589,084 | -0.06(-0.49%) |
Jun 30, 2005 | 12.75 | 12.85 | 12.63 | 12.77 | 825,773 | +0.04(+0.29%) |
Jun 29, 2005 | 12.86 | 12.91 | 12.71 | 12.73 | 591,244 | -0.12(-0.97%) |
Jun 28, 2005 | 12.88 | 12.90 | 12.82 | 12.86 | 579,481 | +0.02(+0.13%) |
Jun 27, 2005 | 12.84 | 12.89 | 12.70 | 12.84 | 566,279 | -0.01(-0.10%) |
Jun 24, 2005 | 12.83 | 12.94 | 12.68 | 12.85 | 1,269,387 | -0.02(-0.16%) |
Jun 23, 2005 | 12.85 | 13.01 | 12.83 | 12.87 | 982,766 | +0.00(+0.00%) |
Jun 22, 2005 | 12.84 | 12.92 | 12.81 | 12.87 | 1,236,260 | +0.06(+0.45%) |
Jun 21, 2005 | 12.87 | 12.96 | 12.81 | 12.81 | 1,235,780 | +0.00(+0.00%) |
Jun 20, 2005 | 12.68 | 12.95 | 12.66 | 12.81 | 1,385,811 | +0.09(+0.69%) |
Jun 17, 2005 | 12.48 | 12.74 | 12.46 | 12.73 | 1,760,050 | +0.35(+2.86%) |
Jun 16, 2005 | 12.28 | 12.39 | 12.21 | 12.37 | 955,881 | +0.09(+0.75%) |
Jun 15, 2005 | 12.21 | 12.31 | 12.14 | 12.28 | 805,849 | +0.14(+1.17%) |
Jun 14, 2005 | 11.96 | 12.14 | 11.91 | 12.14 | 1,193,771 | +0.14(+1.18%) |
Jun 13, 2005 | 11.89 | 12.04 | 11.87 | 12.00 | 702,627 | +0.08(+0.70%) |
Jun 10, 2005 | 11.95 | 12.01 | 11.91 | 11.91 | 381,200 | -0.04(-0.35%) |
Jun 09, 2005 | 11.95 | 11.99 | 11.85 | 11.96 | 435,211 | +0.00(+0.00%) |
Jun 08, 2005 | 12.01 | 12.06 | 11.93 | 11.96 | 516,588 | -0.05(-0.45%) |
Jun 07, 2005 | 12.00 | 12.08 | 11.96 | 12.01 | 1,319,317 | +0.04(+0.31%) |
Jun 06, 2005 | 11.66 | 11.99 | 11.66 | 11.97 | 982,286 | +0.13(+1.09%) |
Jun 03, 2005 | 11.98 | 12.08 | 11.84 | 11.84 | 766,721 | -0.10(-0.80%) |
Jun 02, 2005 | 11.91 | 11.97 | 11.90 | 11.94 | 450,334 | +0.01(+0.07%) |
Jun 01, 2005 | 11.74 | 11.93 | 11.74 | 11.93 | 915,312 | +0.20(+1.70%) |
May 31, 2005 | 11.73 | 11.89 | 11.71 | 11.73 | 439,052 | -0.06(-0.49%) |
May 27, 2005 | 11.74 | 11.79 | 11.69 | 11.79 | 239,090 | +0.10(+0.89%) |
May 26, 2005 | 11.79 | 11.85 | 11.68 | 11.69 | 485,862 | -0.03(-0.29%) |
May 25, 2005 | 11.91 | 11.91 | 11.71 | 11.72 | 522,830 | -0.16(-1.37%) |
May 24, 2005 | 11.91 | 11.95 | 11.81 | 11.88 | 497,144 | -0.09(-0.73%) |
May 23, 2005 | 11.91 | 11.99 | 11.87 | 11.97 | 464,977 | +0.05(+0.45%) |
May 20, 2005 | 12.04 | 12.04 | 11.82 | 11.91 | 555,236 | -0.11(-0.93%) |
May 19, 2005 | 11.77 | 12.04 | 11.77 | 12.03 | 1,484,712 | +0.27(+2.30%) |
May 18, 2005 | 11.70 | 11.81 | 11.66 | 11.76 | 651,257 | +0.09(+0.79%) |
May 17, 2005 | 11.71 | 11.71 | 11.59 | 11.66 | 633,013 | +0.00(+0.00%) |
May 16, 2005 | 11.64 | 11.70 | 11.63 | 11.66 | 724,472 | +0.07(+0.65%) |
May 13, 2005 | 11.74 | 11.77 | 11.56 | 11.59 | 348,553 | -0.15(-1.28%) |
May 12, 2005 | 11.91 | 11.94 | 11.71 | 11.74 | 402,804 | -0.22(-1.81%) |
May 11, 2005 | 12.00 | 12.00 | 11.84 | 11.96 | 1,870,473 | -0.04(-0.35%) |
May 10, 2005 | 11.95 | 12.00 | 11.80 | 12.00 | 470,979 | -0.01(-0.07%) |
May 09, 2005 | 11.75 | 12.01 | 11.69 | 12.01 | 325,028 | +0.27(+2.31%) |
May 06, 2005 | 11.89 | 11.92 | 11.71 | 11.73 | 353,594 | -0.14(-1.16%) |
May 05, 2005 | 11.84 | 11.89 | 11.77 | 11.87 | 344,232 | +0.04(+0.32%) |
May 04, 2005 | 11.72 | 11.86 | 11.69 | 11.84 | 306,304 | +0.11(+0.96%) |
May 03, 2005 | 11.66 | 11.73 | 11.64 | 11.72 | 639,494 | +0.01(+0.11%) |
May 02, 2005 | 11.83 | 11.83 | 11.64 | 11.71 | 617,890 | -0.08(-0.67%) |
Apr 29, 2005 | 11.49 | 11.80 | 11.41 | 11.79 | 457,296 | +0.31(+2.72%) |
Apr 28, 2005 | 11.60 | 11.62 | 11.48 | 11.48 | 367,517 | -0.16(-1.36%) |
Apr 27, 2005 | 11.55 | 11.66 | 11.50 | 11.64 | 744,396 | +0.03(+0.22%) |
Apr 26, 2005 | 11.67 | 11.72 | 11.53 | 11.61 | 721,831 | -0.05(-0.46%) |
Apr 25, 2005 | 11.62 | 11.71 | 11.55 | 11.66 | 938,597 | +0.04(+0.36%) |
Apr 22, 2005 | 11.62 | 11.65 | 11.46 | 11.62 | 455,375 | -0.04(-0.36%) |
Apr 21, 2005 | 11.69 | 11.74 | 11.58 | 11.66 | 376,639 | +0.05(+0.43%) |
Apr 20, 2005 | 11.73 | 11.73 | 11.58 | 11.61 | 684,624 | -0.15(-1.31%) |
Apr 19, 2005 | 11.69 | 11.77 | 11.67 | 11.77 | 903,550 | +0.07(+0.57%) |
Apr 18, 2005 | 11.70 | 11.76 | 11.56 | 11.70 | 525,710 | +0.05(+0.43%) |
Apr 15, 2005 | 11.68 | 11.71 | 11.49 | 11.65 | 408,565 | -0.02(-0.14%) |
Apr 14, 2005 | 11.74 | 11.79 | 11.61 | 11.67 | 438,572 | -0.12(-0.99%) |
Apr 13, 2005 | 11.78 | 11.84 | 11.68 | 11.79 | 555,236 | +0.01(+0.11%) |
Apr 12, 2005 | 11.69 | 11.80 | 11.56 | 11.77 | 827,214 | +0.08(+0.68%) |
Apr 11, 2005 | 11.59 | 11.71 | 11.55 | 11.69 | 681,743 | +0.07(+0.57%) |
Apr 08, 2005 | 11.79 | 11.79 | 11.61 | 11.63 | 321,667 | -0.12(-1.03%) |
Apr 07, 2005 | 11.72 | 11.75 | 11.61 | 11.75 | 544,194 | +0.03(+0.21%) |
Apr 06, 2005 | 11.64 | 11.73 | 11.57 | 11.72 | 727,593 | +0.17(+1.44%) |
Apr 05, 2005 | 11.46 | 11.56 | 11.41 | 11.56 | 323,348 | +0.10(+0.91%) |
Apr 04, 2005 | 11.67 | 11.67 | 11.23 | 11.45 | 2,159,734 | -0.30(-2.52%) |
Apr 01, 2005 | 11.93 | 11.98 | 11.68 | 11.75 | 991,888 | -0.08(-0.70%) |
Mar 31, 2005 | 11.92 | 11.98 | 11.71 | 11.83 | 712,229 | -0.03(-0.28%) |
Mar 30, 2005 | 11.68 | 11.86 | 11.64 | 11.86 | 368,717 | +0.24(+2.08%) |
Mar 29, 2005 | 11.64 | 11.78 | 11.56 | 11.62 | 498,104 | -0.02(-0.18%) |
Mar 28, 2005 | 11.73 | 11.81 | 11.61 | 11.64 | 496,904 | -0.06(-0.50%) |
Mar 24, 2005 | 11.77 | 11.94 | 11.70 | 11.70 | 511,307 | +0.00(+0.00%) |
Mar 23, 2005 | 11.79 | 11.89 | 11.58 | 11.70 | 393,442 | -0.11(-0.95%) |
Mar 22, 2005 | 11.94 | 12.12 | 11.79 | 11.81 | 640,454 | -0.18(-1.53%) |
Mar 21, 2005 | 12.21 | 12.21 | 11.91 | 12.00 | 451,294 | -0.17(-1.37%) |
Mar 18, 2005 | 12.39 | 12.39 | 12.10 | 12.16 | 695,186 | -0.22(-1.82%) |
Mar 17, 2005 | 12.21 | 12.40 | 12.21 | 12.39 | 355,754 | +0.20(+1.64%) |
Mar 16, 2005 | 12.35 | 12.41 | 12.19 | 12.19 | 416,967 | -0.22(-1.75%) |
Mar 15, 2005 | 12.62 | 12.71 | 12.28 | 12.41 | 1,083,828 | +0.13(+1.09%) |
Mar 14, 2005 | 12.10 | 12.27 | 12.02 | 12.27 | 270,056 | +0.22(+1.87%) |
Mar 11, 2005 | 12.18 | 12.18 | 11.98 | 12.05 | 290,221 | -0.12(-0.96%) |
Mar 10, 2005 | 12.17 | 12.24 | 11.98 | 12.16 | 928,755 | -0.01(-0.07%) |
Mar 09, 2005 | 12.48 | 12.48 | 12.02 | 12.17 | 659,658 | -0.31(-2.47%) |
Mar 08, 2005 | 12.56 | 12.56 | 12.36 | 12.48 | 791,446 | -0.03(-0.23%) |
Mar 07, 2005 | 12.45 | 12.65 | 12.45 | 12.51 | 1,008,212 | -0.01(-0.10%) |
Mar 04, 2005 | 12.52 | 12.69 | 12.46 | 12.52 | 1,516,159 | +0.03(+0.27%) |
Mar 03, 2005 | 12.39 | 12.49 | 12.30 | 12.49 | 406,645 | +0.16(+1.28%) |
Mar 02, 2005 | 12.33 | 12.38 | 12.23 | 12.33 | 554,516 | -0.05(-0.44%) |
Mar 01, 2005 | 12.31 | 12.39 | 12.23 | 12.38 | 453,695 | +0.06(+0.47%) |
Feb 28, 2005 | 12.29 | 12.35 | 12.12 | 12.33 | 721,351 | -0.00(-0.03%) |
Feb 25, 2005 | 11.94 | 12.33 | 11.92 | 12.33 | 916,993 | +0.30(+2.53%) |
Feb 24, 2005 | 11.96 | 12.05 | 11.87 | 12.03 | 575,641 | +0.11(+0.94%) |
Feb 23, 2005 | 12.02 | 12.11 | 11.85 | 11.91 | 757,839 | +0.00(+0.00%) |
Feb 22, 2005 | 12.19 | 12.19 | 11.86 | 11.91 | 472,419 | -0.27(-2.26%) |
Feb 18, 2005 | 12.32 | 12.32 | 12.13 | 12.19 | 386,721 | -0.13(-1.05%) |
Feb 17, 2005 | 12.36 | 12.36 | 12.26 | 12.32 | 448,174 | -0.04(-0.30%) |
Feb 16, 2005 | 12.31 | 12.39 | 12.24 | 12.36 | 958,041 | +0.00(+0.00%) |
Feb 15, 2005 | 12.30 | 12.37 | 12.25 | 12.36 | 1,617,460 | +0.03(+0.20%) |
Feb 14, 2005 | 12.21 | 12.33 | 12.21 | 12.33 | 797,687 | +0.10(+0.85%) |
Feb 11, 2005 | 12.00 | 12.26 | 11.89 | 12.23 | 879,545 | +0.26(+2.16%) |
Feb 10, 2005 | 11.93 | 12.02 | 11.81 | 11.97 | 190,840 | +0.04(+0.31%) |
Feb 09, 2005 | 11.93 | 12.02 | 11.85 | 11.93 | 644,295 | +0.02(+0.14%) |
Feb 08, 2005 | 11.82 | 11.96 | 11.82 | 11.91 | 260,694 | +0.10(+0.88%) |
Feb 07, 2005 | 12.02 | 12.06 | 11.81 | 11.81 | 431,610 | -0.15(-1.22%) |
Feb 04, 2005 | 11.61 | 11.98 | 11.59 | 11.96 | 577,801 | +0.39(+3.39%) |
Feb 03, 2005 | 11.63 | 11.66 | 11.56 | 11.56 | 446,013 | -0.06(-0.54%) |
Feb 02, 2005 | 11.51 | 11.64 | 11.50 | 11.63 | 503,626 | +0.07(+0.65%) |
Feb 01, 2005 | 11.48 | 11.62 | 11.46 | 11.55 | 1,212,975 | +0.01(+0.11%) |
Jan 31, 2005 | 11.73 | 11.74 | 11.44 | 11.54 | 751,358 | -0.11(-0.93%) |
Jan 28, 2005 | 11.61 | 11.66 | 11.47 | 11.65 | 532,432 | +0.08(+0.72%) |
Jan 27, 2005 | 11.61 | 11.69 | 11.49 | 11.56 | 983,487 | -0.02(-0.14%) |
Jan 26, 2005 | 11.57 | 11.67 | 11.52 | 11.58 | 2,243,752 | +0.04(+0.36%) |
Jan 25, 2005 | 11.81 | 11.85 | 11.54 | 11.54 | 1,159,204 | -0.28(-2.33%) |
Jan 24, 2005 | 11.95 | 11.97 | 11.76 | 11.81 | 666,380 | -0.07(-0.56%) |
Jan 21, 2005 | 11.83 | 11.98 | 11.74 | 11.88 | 678,622 | +0.08(+0.67%) |
Jan 20, 2005 | 11.76 | 11.85 | 11.64 | 11.80 | 1,339,481 | +0.05(+0.46%) |
Jan 19, 2005 | 11.80 | 11.88 | 11.68 | 11.75 | 735,274 | +0.00(+0.00%) |
Jan 18, 2005 | 11.60 | 11.81 | 11.52 | 11.75 | 440,012 | +0.12(+1.07%) |
Jan 14, 2005 | 11.54 | 11.66 | 11.51 | 11.62 | 322,387 | +0.12(+1.05%) |
Jan 13, 2005 | 11.56 | 11.77 | 11.48 | 11.50 | 545,874 | -0.05(-0.47%) |
Jan 12, 2005 | 11.66 | 11.66 | 11.34 | 11.56 | 654,617 | -0.11(-0.93%) |
Jan 11, 2005 | 11.68 | 11.74 | 11.60 | 11.66 | 511,547 | -0.04(-0.36%) |
Jan 10, 2005 | 11.81 | 11.86 | 11.69 | 11.71 | 477,940 | -0.06(-0.53%) |
Jan 07, 2005 | 11.84 | 11.86 | 11.70 | 11.77 | 582,842 | -0.05(-0.39%) |
Jan 06, 2005 | 11.80 | 11.88 | 11.69 | 11.81 | 1,039,178 | +0.06(+0.50%) |
Jan 05, 2005 | 12.16 | 12.16 | 11.63 | 11.76 | 1,101,111 | -0.45(-3.69%) |
Jan 04, 2005 | 12.23 | 12.28 | 12.15 | 12.21 | 989,488 | -0.03(-0.20%) |
Jan 03, 2005 | 12.25 | 12.36 | 12.13 | 12.23 | 843,297 | -0.01(-0.10%) |
Dec 31, 2004 | 12.33 | 12.41 | 12.24 | 12.24 | 778,003 | -0.07(-0.54%) |
Dec 30, 2004 | 12.29 | 12.34 | 12.21 | 12.31 | 180,517 | -0.01(-0.07%) |
Dec 29, 2004 | 12.36 | 12.36 | 12.29 | 12.32 | 372,798 | -0.18(-1.40%) |
Dec 28, 2004 | 12.46 | 12.51 | 12.42 | 12.49 | 401,844 | +0.03(+0.27%) |
Dec 27, 2004 | 12.49 | 12.50 | 12.32 | 12.46 | 345,672 | +0.03(+0.27%) |
Dec 23, 2004 | 12.47 | 12.52 | 12.41 | 12.43 | 416,007 | +0.01(+0.10%) |
Dec 22, 2004 | 12.40 | 12.45 | 12.35 | 12.41 | 328,869 | +0.05(+0.44%) |
Dec 21, 2004 | 12.18 | 12.38 | 12.18 | 12.36 | 470,979 | +0.21(+1.75%) |
Dec 20, 2004 | 12.18 | 12.23 | 12.06 | 12.15 | 579,962 | -0.05(-0.41%) |
Dec 17, 2004 | 12.21 | 12.29 | 12.08 | 12.20 | 547,795 | -0.10(-0.81%) |
Dec 16, 2004 | 12.39 | 12.39 | 12.18 | 12.30 | 448,654 | -0.10(-0.77%) |
Dec 15, 2004 | 12.29 | 12.40 | 12.28 | 12.39 | 598,205 | +0.07(+0.57%) |
Dec 14, 2004 | 12.20 | 12.32 | 12.15 | 12.32 | 715,590 | +0.03(+0.24%) |
Dec 13, 2004 | 12.28 | 12.29 | 12.21 | 12.29 | 458,496 | +0.01(+0.07%) |
Dec 10, 2004 | 12.03 | 12.28 | 11.99 | 12.28 | 411,926 | +0.25(+2.11%) |
Dec 09, 2004 | 12.05 | 12.07 | 11.85 | 12.03 | 668,300 | -0.02(-0.14%) |
Dec 08, 2004 | 11.89 | 12.09 | 11.89 | 12.05 | 452,015 | +0.15(+1.23%) |
Dec 07, 2004 | 12.23 | 12.23 | 11.90 | 11.90 | 771,042 | -0.32(-2.66%) |
Dec 06, 2004 | 12.23 | 12.25 | 12.09 | 12.23 | 511,067 | +0.04(+0.34%) |
Dec 03, 2004 | 12.02 | 12.18 | 11.96 | 12.18 | 418,168 | +0.18(+1.53%) |
Dec 02, 2004 | 12.13 | 12.16 | 11.94 | 12.00 | 809,210 | -0.12(-1.00%) |