Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.03 | 13.14 | 12.89 | 12.98 | 573,614 | -0.10(-0.80%) |
Nov 29, 2005 | 12.97 | 13.14 | 12.97 | 13.09 | 365,313 | +0.12(+0.92%) |
Nov 28, 2005 | 13.10 | 13.10 | 12.91 | 12.97 | 334,512 | -0.13(-0.96%) |
Nov 25, 2005 | 12.98 | 13.12 | 12.96 | 13.10 | 138,532 | +0.10(+0.75%) |
Nov 23, 2005 | 13.08 | 13.12 | 12.94 | 13.00 | 401,558 | -0.08(-0.64%) |
Nov 22, 2005 | 13.10 | 13.10 | 12.93 | 13.08 | 478,489 | -0.01(-0.11%) |
Nov 21, 2005 | 13.04 | 13.16 | 13.00 | 13.10 | 400,126 | +0.01(+0.05%) |
Nov 18, 2005 | 12.97 | 13.09 | 12.89 | 13.09 | 419,036 | +0.13(+0.97%) |
Nov 17, 2005 | 12.82 | 12.98 | 12.82 | 12.96 | 1,026,173 | +0.14(+1.09%) |
Nov 16, 2005 | 12.89 | 12.91 | 12.76 | 12.82 | 321,619 | -0.10(-0.76%) |
Nov 15, 2005 | 13.02 | 13.05 | 12.82 | 12.92 | 468,747 | -0.10(-0.75%) |
Nov 14, 2005 | 13.03 | 13.04 | 12.91 | 13.02 | 262,309 | -0.01(-0.05%) |
Nov 11, 2005 | 12.96 | 13.06 | 12.92 | 13.03 | 223,915 | +0.05(+0.38%) |
Nov 10, 2005 | 12.81 | 13.08 | 12.74 | 12.98 | 340,959 | +0.13(+1.03%) |
Nov 09, 2005 | 12.76 | 12.91 | 12.75 | 12.84 | 258,584 | +0.08(+0.66%) |
Nov 08, 2005 | 12.83 | 12.84 | 12.69 | 12.76 | 327,493 | -0.10(-0.76%) |
Nov 07, 2005 | 12.93 | 12.95 | 12.77 | 12.86 | 599,114 | -0.06(-0.49%) |
Nov 04, 2005 | 12.89 | 12.95 | 12.83 | 12.92 | 408,865 | +0.03(+0.22%) |
Nov 03, 2005 | 12.98 | 13.01 | 12.79 | 12.89 | 778,763 | -0.08(-0.65%) |
Nov 02, 2005 | 12.84 | 12.99 | 12.78 | 12.98 | 649,112 | +0.13(+0.98%) |
Nov 01, 2005 | 12.95 | 12.96 | 12.75 | 12.85 | 797,243 | -0.15(-1.13%) |
Oct 31, 2005 | 12.55 | 13.00 | 12.55 | 13.00 | 1,398,507 | +0.49(+3.91%) |
Oct 28, 2005 | 12.36 | 12.57 | 12.11 | 12.51 | 792,802 | +0.24(+1.99%) |
Oct 27, 2005 | 12.26 | 12.31 | 12.19 | 12.26 | 677,621 | -0.03(-0.28%) |
Oct 26, 2005 | 12.29 | 12.49 | 12.20 | 12.30 | 374,339 | -0.02(-0.17%) |
Oct 25, 2005 | 12.36 | 12.41 | 12.25 | 12.32 | 605,848 | -0.04(-0.34%) |
Oct 24, 2005 | 12.17 | 12.41 | 12.16 | 12.36 | 450,410 | +0.20(+1.61%) |
Oct 21, 2005 | 12.15 | 12.29 | 12.12 | 12.17 | 395,828 | +0.03(+0.29%) |
Oct 20, 2005 | 12.03 | 12.29 | 12.01 | 12.13 | 856,267 | +0.09(+0.75%) |
Oct 19, 2005 | 11.98 | 12.05 | 11.80 | 12.04 | 700,113 | +0.00(+0.00%) |
Oct 18, 2005 | 12.22 | 12.29 | 11.99 | 12.04 | 419,896 | -0.18(-1.48%) |
Oct 17, 2005 | 12.26 | 12.27 | 12.12 | 12.22 | 529,203 | -0.03(-0.23%) |
Oct 14, 2005 | 12.03 | 12.31 | 12.07 | 12.25 | 515,450 | +0.22(+1.86%) |
Oct 13, 2005 | 11.96 | 12.08 | 11.94 | 12.03 | 524,332 | +0.08(+0.70%) |
Oct 12, 2005 | 12.10 | 12.19 | 11.94 | 11.94 | 682,205 | -0.15(-1.27%) |
Oct 11, 2005 | 12.25 | 12.33 | 12.10 | 12.10 | 415,168 | -0.15(-1.25%) |
Oct 10, 2005 | 12.33 | 12.36 | 12.22 | 12.25 | 449,980 | -0.08(-0.62%) |
Oct 07, 2005 | 12.42 | 12.53 | 12.23 | 12.33 | 994,513 | -0.10(-0.84%) |
Oct 06, 2005 | 12.26 | 12.70 | 12.18 | 12.43 | 978,611 | +0.11(+0.91%) |
Oct 05, 2005 | 12.70 | 12.70 | 12.24 | 12.32 | 695,385 | -0.38(-2.97%) |
Oct 04, 2005 | 12.86 | 12.86 | 12.70 | 12.70 | 402,991 | -0.16(-1.25%) |
Oct 03, 2005 | 12.90 | 12.96 | 12.75 | 12.86 | 787,215 | +0.01(+0.11%) |
Sep 30, 2005 | 12.65 | 12.84 | 12.61 | 12.84 | 343,395 | +0.20(+1.60%) |
Sep 29, 2005 | 12.66 | 12.68 | 12.49 | 12.64 | 874,317 | -0.01(-0.06%) |
Sep 28, 2005 | 12.58 | 12.73 | 12.56 | 12.65 | 399,266 | +0.07(+0.55%) |
Sep 27, 2005 | 12.57 | 12.61 | 12.52 | 12.58 | 997,378 | +0.01(+0.11%) |
Sep 26, 2005 | 12.49 | 12.61 | 12.45 | 12.56 | 658,424 | +0.19(+1.52%) |
Sep 23, 2005 | 12.38 | 12.41 | 12.19 | 12.38 | 722,748 | +0.17(+1.37%) |
Sep 22, 2005 | 12.19 | 12.36 | 12.11 | 12.21 | 596,249 | -0.05(-0.40%) |
Sep 21, 2005 | 12.61 | 12.61 | 12.24 | 12.26 | 1,311,548 | -0.43(-3.36%) |
Sep 20, 2005 | 12.80 | 12.91 | 12.68 | 12.68 | 705,557 | -0.08(-0.66%) |
Sep 19, 2005 | 12.91 | 12.93 | 12.73 | 12.77 | 326,776 | -0.18(-1.40%) |
Sep 16, 2005 | 12.82 | 12.95 | 12.78 | 12.95 | 674,469 | +0.13(+1.04%) |
Sep 15, 2005 | 12.78 | 12.87 | 12.70 | 12.82 | 317,894 | +0.01(+0.05%) |
Sep 14, 2005 | 12.92 | 12.93 | 12.80 | 12.81 | 504,276 | -0.10(-0.81%) |
Sep 13, 2005 | 13.04 | 13.04 | 12.91 | 12.91 | 629,199 | -0.18(-1.39%) |
Sep 12, 2005 | 13.18 | 13.18 | 13.03 | 13.10 | 441,385 | -0.08(-0.58%) |
Sep 09, 2005 | 13.06 | 13.17 | 13.02 | 13.17 | 280,503 | +0.13(+1.02%) |
Sep 08, 2005 | 13.16 | 13.25 | 13.03 | 13.04 | 410,297 | -0.17(-1.27%) |
Sep 07, 2005 | 13.19 | 13.24 | 13.12 | 13.21 | 391,673 | +0.04(+0.32%) |
Sep 06, 2005 | 13.21 | 13.30 | 13.10 | 13.16 | 390,957 | -0.04(-0.32%) |
Sep 02, 2005 | 13.34 | 13.34 | 13.02 | 13.21 | 459,292 | -0.05(-0.37%) |
Sep 01, 2005 | 13.19 | 13.37 | 13.14 | 13.26 | 548,114 | +0.03(+0.21%) |
Aug 31, 2005 | 12.87 | 13.23 | 12.84 | 13.23 | 622,179 | +0.36(+2.82%) |
Aug 30, 2005 | 12.81 | 12.90 | 12.75 | 12.86 | 599,258 | +0.06(+0.44%) |
Aug 29, 2005 | 12.71 | 12.84 | 12.68 | 12.81 | 453,419 | +0.02(+0.16%) |
Aug 26, 2005 | 12.79 | 12.80 | 12.66 | 12.79 | 298,124 | +0.01(+0.05%) |
Aug 25, 2005 | 12.81 | 12.86 | 12.76 | 12.78 | 396,544 | +0.01(+0.05%) |
Aug 24, 2005 | 12.84 | 12.91 | 12.70 | 12.77 | 380,213 | -0.08(-0.65%) |
Aug 23, 2005 | 12.91 | 12.98 | 12.82 | 12.86 | 362,305 | -0.08(-0.59%) |
Aug 22, 2005 | 12.92 | 12.98 | 12.85 | 12.93 | 509,290 | +0.05(+0.38%) |
Aug 19, 2005 | 12.77 | 12.89 | 12.73 | 12.89 | 517,313 | +0.12(+0.93%) |
Aug 18, 2005 | 12.75 | 12.86 | 12.68 | 12.77 | 547,111 | -0.04(-0.33%) |
Aug 17, 2005 | 12.79 | 12.81 | 12.69 | 12.81 | 277,781 | +0.04(+0.33%) |
Aug 16, 2005 | 12.86 | 12.87 | 12.68 | 12.77 | 429,781 | -0.17(-1.29%) |
Aug 15, 2005 | 12.87 | 12.95 | 12.74 | 12.93 | 509,577 | +0.06(+0.49%) |
Aug 12, 2005 | 12.84 | 12.88 | 12.68 | 12.87 | 487,085 | -0.01(-0.05%) |
Aug 11, 2005 | 12.82 | 12.93 | 12.78 | 12.88 | 415,311 | +0.02(+0.16%) |
Aug 10, 2005 | 12.96 | 12.98 | 12.75 | 12.86 | 405,999 | +0.01(+0.05%) |
Aug 09, 2005 | 12.92 | 12.98 | 12.76 | 12.85 | 371,903 | -0.06(-0.43%) |
Aug 08, 2005 | 12.91 | 12.98 | 12.84 | 12.91 | 259,157 | +0.00(+0.00%) |
Aug 05, 2005 | 12.87 | 12.93 | 12.82 | 12.91 | 390,527 | +0.04(+0.33%) |
Aug 04, 2005 | 12.95 | 13.02 | 12.77 | 12.86 | 695,242 | -0.15(-1.18%) |
Aug 03, 2005 | 13.12 | 13.16 | 13.00 | 13.02 | 436,944 | -0.10(-0.80%) |
Aug 02, 2005 | 13.10 | 13.12 | 13.01 | 13.12 | 429,781 | +0.06(+0.48%) |
Aug 01, 2005 | 13.11 | 13.16 | 13.00 | 13.06 | 546,968 | -0.03(-0.21%) |
Jul 29, 2005 | 13.19 | 13.22 | 13.02 | 13.09 | 488,517 | -0.10(-0.79%) |
Jul 28, 2005 | 13.05 | 13.19 | 12.93 | 13.19 | 554,131 | +0.15(+1.12%) |
Jul 27, 2005 | 13.09 | 13.11 | 12.94 | 13.05 | 626,620 | +0.03(+0.21%) |
Jul 26, 2005 | 13.24 | 13.24 | 13.00 | 13.02 | 708,135 | -0.19(-1.43%) |
Jul 25, 2005 | 13.17 | 13.28 | 13.05 | 13.21 | 488,804 | -0.03(-0.26%) |
Jul 22, 2005 | 13.19 | 13.28 | 13.16 | 13.24 | 572,181 | +0.02(+0.16%) |
Jul 21, 2005 | 13.14 | 13.23 | 13.04 | 13.22 | 479,922 | +0.03(+0.21%) |
Jul 20, 2005 | 13.19 | 13.31 | 13.15 | 13.19 | 466,885 | +0.00(+0.00%) |
Jul 19, 2005 | 13.25 | 13.26 | 13.10 | 13.19 | 330,644 | +0.03(+0.27%) |
Jul 18, 2005 | 13.16 | 13.17 | 13.04 | 13.16 | 371,903 | -0.01(-0.05%) |
Jul 15, 2005 | 13.12 | 13.17 | 13.07 | 13.16 | 289,958 | +0.03(+0.21%) |
Jul 14, 2005 | 13.21 | 13.31 | 13.05 | 13.14 | 358,723 | +0.02(+0.16%) |
Jul 13, 2005 | 13.33 | 13.35 | 13.02 | 13.12 | 401,988 | -0.24(-1.78%) |
Jul 12, 2005 | 13.25 | 13.41 | 13.16 | 13.35 | 561,294 | +0.11(+0.84%) |
Jul 11, 2005 | 13.04 | 13.28 | 13.04 | 13.24 | 576,049 | +0.22(+1.66%) |
Jul 08, 2005 | 12.85 | 13.03 | 12.74 | 13.03 | 503,416 | +0.17(+1.30%) |
Jul 07, 2005 | 12.59 | 12.91 | 12.56 | 12.86 | 390,814 | +0.11(+0.88%) |
Jul 06, 2005 | 12.82 | 12.88 | 12.74 | 12.75 | 283,512 | -0.06(-0.49%) |
Jul 05, 2005 | 12.75 | 12.90 | 12.65 | 12.81 | 378,350 | +0.01(+0.11%) |
Jul 01, 2005 | 12.79 | 12.91 | 12.75 | 12.79 | 492,099 | +0.05(+0.38%) |
Jun 30, 2005 | 12.76 | 12.89 | 12.70 | 12.75 | 407,575 | +0.01(+0.11%) |
Jun 29, 2005 | 12.76 | 12.79 | 12.66 | 12.73 | 444,966 | +0.02(+0.17%) |
Jun 28, 2005 | 12.54 | 12.84 | 12.53 | 12.71 | 417,174 | +0.20(+1.62%) |
Jun 27, 2005 | 12.64 | 12.64 | 12.48 | 12.51 | 400,555 | -0.10(-0.78%) |
Jun 24, 2005 | 12.81 | 12.86 | 12.43 | 12.61 | 817,443 | -0.20(-1.58%) |
Jun 23, 2005 | 12.91 | 12.94 | 12.74 | 12.81 | 650,115 | -0.13(-0.97%) |
Jun 22, 2005 | 12.93 | 13.05 | 12.84 | 12.93 | 434,795 | -0.01(-0.05%) |
Jun 21, 2005 | 12.98 | 13.04 | 12.84 | 12.94 | 628,769 | +0.03(+0.27%) |
Jun 20, 2005 | 12.94 | 13.03 | 12.83 | 12.91 | 616,306 | -0.15(-1.12%) |
Jun 17, 2005 | 13.04 | 13.05 | 12.93 | 13.05 | 1,057,261 | +0.14(+1.08%) |
Jun 16, 2005 | 12.80 | 12.91 | 12.77 | 12.91 | 698,107 | +0.15(+1.15%) |
Jun 15, 2005 | 12.66 | 12.81 | 12.59 | 12.77 | 332,793 | +0.18(+1.44%) |
Jun 14, 2005 | 12.55 | 12.66 | 12.51 | 12.59 | 540,951 | -0.01(-0.06%) |
Jun 13, 2005 | 12.62 | 12.68 | 12.52 | 12.59 | 810,137 | -0.03(-0.22%) |
Jun 10, 2005 | 12.66 | 12.66 | 12.54 | 12.62 | 522,900 | +0.03(+0.22%) |
Jun 09, 2005 | 12.50 | 12.59 | 12.40 | 12.59 | 603,985 | +0.08(+0.67%) |
Jun 08, 2005 | 12.49 | 12.55 | 12.43 | 12.51 | 855,407 | +0.07(+0.56%) |
Jun 07, 2005 | 12.46 | 12.49 | 12.36 | 12.44 | 648,396 | +0.07(+0.56%) |
Jun 06, 2005 | 12.36 | 12.37 | 12.23 | 12.37 | 456,284 | +0.06(+0.51%) |
Jun 03, 2005 | 12.40 | 12.49 | 12.19 | 12.31 | 490,523 | -0.08(-0.68%) |
Jun 02, 2005 | 12.44 | 12.52 | 12.22 | 12.39 | 830,337 | -0.05(-0.39%) |
Jun 01, 2005 | 12.36 | 12.69 | 12.35 | 12.44 | 866,438 | +0.15(+1.25%) |
May 31, 2005 | 12.22 | 12.33 | 12.08 | 12.29 | 744,667 | +0.14(+1.15%) |
May 27, 2005 | 12.10 | 12.17 | 11.99 | 12.15 | 390,527 | +0.10(+0.87%) |
May 26, 2005 | 12.03 | 12.12 | 11.96 | 12.04 | 758,420 | +0.09(+0.76%) |
May 25, 2005 | 12.09 | 12.09 | 11.84 | 11.95 | 983,482 | -0.02(-0.17%) |
May 24, 2005 | 12.12 | 12.18 | 11.89 | 11.97 | 1,122,015 | -0.10(-0.81%) |
May 23, 2005 | 12.20 | 12.25 | 12.02 | 12.07 | 872,025 | -0.11(-0.92%) |
May 20, 2005 | 12.38 | 12.38 | 12.11 | 12.18 | 691,661 | +0.10(+0.87%) |
May 19, 2005 | 12.03 | 12.10 | 11.97 | 12.08 | 422,188 | +0.01(+0.06%) |
May 18, 2005 | 11.76 | 12.07 | 11.74 | 12.07 | 758,277 | +0.37(+3.16%) |
May 17, 2005 | 11.69 | 11.73 | 11.62 | 11.70 | 552,125 | -0.06(-0.53%) |
May 16, 2005 | 11.74 | 11.91 | 11.57 | 11.76 | 773,749 | +0.08(+0.72%) |
May 13, 2005 | 11.96 | 11.99 | 11.55 | 11.68 | 672,464 | -0.22(-1.88%) |
May 12, 2005 | 11.94 | 12.00 | 11.87 | 11.90 | 737,934 | -0.06(-0.47%) |
May 11, 2005 | 12.05 | 12.05 | 11.87 | 11.96 | 810,423 | -0.13(-1.04%) |
May 10, 2005 | 11.98 | 12.11 | 11.93 | 12.08 | 744,524 | +0.10(+0.82%) |
May 09, 2005 | 11.96 | 12.04 | 11.90 | 11.99 | 368,179 | -0.02(-0.17%) |
May 06, 2005 | 11.90 | 12.05 | 11.90 | 12.01 | 366,889 | +0.11(+0.94%) |
May 05, 2005 | 11.88 | 12.02 | 11.80 | 11.89 | 605,275 | -0.04(-0.35%) |
May 04, 2005 | 11.79 | 11.94 | 11.77 | 11.94 | 775,754 | +0.15(+1.24%) |
May 03, 2005 | 11.89 | 11.89 | 11.72 | 11.79 | 981,476 | -0.08(-0.65%) |
May 02, 2005 | 12.14 | 12.15 | 11.75 | 11.87 | 819,162 | -0.17(-1.45%) |
Apr 29, 2005 | 12.06 | 12.22 | 11.72 | 12.04 | 1,238,342 | +0.47(+4.04%) |
Apr 28, 2005 | 11.80 | 11.81 | 11.52 | 11.57 | 625,474 | -0.28(-2.36%) |
Apr 27, 2005 | 11.87 | 11.91 | 11.69 | 11.85 | 564,445 | -0.07(-0.59%) |
Apr 26, 2005 | 11.97 | 12.06 | 11.78 | 11.92 | 947,953 | -0.05(-0.41%) |
Apr 25, 2005 | 12.01 | 12.01 | 11.87 | 11.97 | 693,236 | +0.06(+0.47%) |
Apr 22, 2005 | 11.85 | 11.92 | 11.70 | 11.92 | 1,205,679 | +0.08(+0.71%) |
Apr 21, 2005 | 11.97 | 11.99 | 11.69 | 11.83 | 1,009,985 | +0.03(+0.30%) |
Apr 20, 2005 | 12.08 | 12.14 | 11.76 | 11.80 | 988,639 | -0.27(-2.20%) |
Apr 19, 2005 | 11.70 | 12.08 | 11.66 | 12.06 | 1,185,336 | +0.36(+3.04%) |
Apr 18, 2005 | 11.72 | 11.73 | 11.52 | 11.71 | 955,833 | -0.02(-0.18%) |
Apr 15, 2005 | 12.05 | 12.05 | 11.66 | 11.73 | 1,186,625 | -0.40(-3.28%) |
Apr 14, 2005 | 12.18 | 12.21 | 12.01 | 12.12 | 1,629,443 | -0.11(-0.91%) |
Apr 13, 2005 | 12.33 | 12.42 | 12.13 | 12.24 | 1,513,975 | -0.20(-1.63%) |
Apr 12, 2005 | 12.16 | 12.44 | 12.01 | 12.44 | 1,411,974 | +0.34(+2.77%) |
Apr 11, 2005 | 12.28 | 12.29 | 12.10 | 12.10 | 1,819,263 | -0.22(-1.76%) |
Apr 08, 2005 | 12.40 | 12.50 | 12.29 | 12.32 | 1,120,582 | -0.17(-1.34%) |
Apr 07, 2005 | 12.53 | 12.56 | 12.22 | 12.49 | 1,913,098 | -0.41(-3.19%) |
Apr 06, 2005 | 12.84 | 12.93 | 12.79 | 12.90 | 614,873 | +0.06(+0.49%) |
Apr 05, 2005 | 12.82 | 12.91 | 12.79 | 12.84 | 922,166 | +0.01(+0.05%) |
Apr 04, 2005 | 12.65 | 12.86 | 12.63 | 12.83 | 1,203,243 | +0.09(+0.71%) |
Apr 01, 2005 | 12.81 | 12.81 | 12.73 | 12.74 | 927,181 | -0.02(-0.16%) |
Mar 31, 2005 | 12.84 | 12.91 | 12.75 | 12.76 | 504,849 | -0.12(-0.92%) |
Mar 30, 2005 | 12.73 | 12.88 | 12.70 | 12.88 | 508,860 | +0.23(+1.82%) |
Mar 29, 2005 | 12.69 | 12.84 | 12.65 | 12.65 | 571,608 | -0.06(-0.44%) |
Mar 28, 2005 | 12.63 | 12.77 | 12.63 | 12.70 | 532,355 | +0.02(+0.16%) |
Mar 24, 2005 | 12.67 | 12.84 | 12.63 | 12.68 | 484,649 | +0.06(+0.44%) |
Mar 23, 2005 | 12.84 | 12.86 | 12.57 | 12.63 | 721,602 | -0.29(-2.22%) |
Mar 22, 2005 | 13.05 | 13.13 | 12.89 | 12.91 | 909,416 | -0.09(-0.70%) |
Mar 21, 2005 | 12.98 | 13.07 | 12.93 | 13.00 | 577,339 | -0.05(-0.37%) |
Mar 18, 2005 | 13.18 | 13.20 | 12.98 | 13.05 | 1,354,526 | -0.01(-0.05%) |
Mar 17, 2005 | 13.05 | 13.18 | 12.99 | 13.06 | 631,061 | +0.05(+0.38%) |
Mar 16, 2005 | 13.10 | 13.19 | 12.93 | 13.01 | 871,882 | -0.08(-0.64%) |
Mar 15, 2005 | 13.12 | 13.18 | 13.01 | 13.10 | 706,846 | -0.03(-0.21%) |
Mar 14, 2005 | 13.14 | 13.26 | 13.02 | 13.12 | 514,591 | -0.01(-0.05%) |
Mar 11, 2005 | 13.28 | 13.40 | 13.13 | 13.13 | 550,406 | -0.14(-1.05%) |
Mar 10, 2005 | 13.38 | 13.42 | 13.12 | 13.27 | 556,709 | -0.04(-0.31%) |
Mar 09, 2005 | 13.23 | 13.44 | 13.22 | 13.31 | 644,814 | +0.04(+0.32%) |
Mar 08, 2005 | 13.17 | 13.30 | 13.12 | 13.27 | 608,140 | +0.10(+0.74%) |
Mar 07, 2005 | 13.10 | 13.23 | 13.03 | 13.17 | 529,490 | +0.07(+0.53%) |
Mar 04, 2005 | 13.12 | 13.16 | 13.06 | 13.10 | 1,371,431 | +0.03(+0.21%) |
Mar 03, 2005 | 13.12 | 13.14 | 12.91 | 13.07 | 671,031 | +0.03(+0.21%) |
Mar 02, 2005 | 13.26 | 13.26 | 12.98 | 13.05 | 763,147 | -0.21(-1.58%) |
Mar 01, 2005 | 13.20 | 13.26 | 13.15 | 13.26 | 700,543 | +0.18(+1.39%) |
Feb 28, 2005 | 13.07 | 13.10 | 12.88 | 13.07 | 891,509 | +0.08(+0.59%) |
Feb 25, 2005 | 12.93 | 13.04 | 12.87 | 13.00 | 1,067,862 | +0.07(+0.54%) |
Feb 24, 2005 | 12.99 | 13.12 | 12.70 | 12.93 | 2,114,522 | -0.59(-4.34%) |
Feb 23, 2005 | 13.37 | 13.56 | 13.37 | 13.51 | 697,104 | +0.15(+1.10%) |
Feb 22, 2005 | 13.44 | 13.51 | 13.30 | 13.37 | 962,996 | -0.03(-0.26%) |
Feb 18, 2005 | 13.30 | 13.48 | 13.30 | 13.40 | 885,349 | +0.19(+1.43%) |
Feb 17, 2005 | 13.26 | 13.29 | 13.15 | 13.21 | 570,892 | -0.04(-0.32%) |
Feb 16, 2005 | 13.19 | 13.29 | 13.12 | 13.26 | 802,114 | +0.10(+0.74%) |
Feb 15, 2005 | 13.22 | 13.23 | 13.05 | 13.16 | 610,575 | -0.01(-0.11%) |
Feb 14, 2005 | 13.10 | 13.23 | 13.10 | 13.17 | 586,651 | +0.04(+0.32%) |
Feb 11, 2005 | 13.05 | 13.15 | 12.96 | 13.13 | 653,983 | +0.08(+0.64%) |
Feb 10, 2005 | 12.96 | 13.08 | 12.85 | 13.05 | 838,789 | +0.08(+0.65%) |
Feb 09, 2005 | 12.97 | 13.06 | 12.86 | 12.96 | 1,112,703 | +0.07(+0.54%) |
Feb 08, 2005 | 12.98 | 13.08 | 12.79 | 12.89 | 429,064 | -0.06(-0.48%) |
Feb 07, 2005 | 13.05 | 13.10 | 12.86 | 12.96 | 508,001 | +0.01(+0.11%) |
Feb 04, 2005 | 12.73 | 12.94 | 12.70 | 12.94 | 754,265 | +0.32(+2.54%) |
Feb 03, 2005 | 12.70 | 12.73 | 12.52 | 12.62 | 570,606 | +0.01(+0.11%) |
Feb 02, 2005 | 12.75 | 12.79 | 12.56 | 12.61 | 871,739 | -0.15(-1.15%) |
Feb 01, 2005 | 12.36 | 12.82 | 12.32 | 12.75 | 990,502 | +0.45(+3.63%) |
Jan 31, 2005 | 12.59 | 12.62 | 12.27 | 12.31 | 2,056,645 | -0.14(-1.12%) |
Jan 28, 2005 | 12.75 | 12.79 | 12.33 | 12.45 | 1,054,969 | -0.22(-1.76%) |
Jan 27, 2005 | 12.91 | 13.03 | 12.63 | 12.67 | 806,842 | -0.14(-1.09%) |
Jan 26, 2005 | 12.84 | 12.92 | 12.77 | 12.81 | 690,801 | +0.13(+0.99%) |
Jan 25, 2005 | 12.68 | 12.91 | 12.65 | 12.68 | 723,751 | +0.01(+0.06%) |
Jan 24, 2005 | 12.98 | 12.98 | 12.64 | 12.68 | 759,852 | -0.23(-1.79%) |
Jan 21, 2005 | 13.01 | 13.03 | 12.81 | 12.91 | 780,625 | +0.22(+1.71%) |
Jan 20, 2005 | 12.93 | 12.95 | 12.66 | 12.69 | 556,709 | -0.16(-1.25%) |
Jan 19, 2005 | 13.11 | 13.15 | 12.84 | 12.85 | 526,052 | -0.18(-1.39%) |
Jan 18, 2005 | 12.89 | 13.07 | 12.75 | 13.03 | 1,074,452 | +0.21(+1.63%) |
Jan 14, 2005 | 12.66 | 12.90 | 12.66 | 12.82 | 441,098 | +0.08(+0.66%) |
Jan 13, 2005 | 12.77 | 12.93 | 12.61 | 12.74 | 780,052 | +0.08(+0.66%) |
Jan 12, 2005 | 12.56 | 12.67 | 12.34 | 12.66 | 1,110,840 | +0.17(+1.34%) |
Jan 11, 2005 | 13.07 | 13.07 | 12.49 | 12.49 | 1,405,813 | -0.59(-4.48%) |
Jan 10, 2005 | 13.02 | 13.20 | 13.00 | 13.07 | 777,187 | +0.16(+1.24%) |
Jan 07, 2005 | 13.02 | 13.12 | 12.82 | 12.91 | 723,178 | -0.06(-0.43%) |
Jan 06, 2005 | 13.16 | 13.19 | 12.91 | 12.97 | 933,914 | +0.15(+1.14%) |
Jan 05, 2005 | 13.30 | 13.35 | 12.78 | 12.82 | 1,163,417 | -0.43(-3.27%) |
Jan 04, 2005 | 13.61 | 13.65 | 13.23 | 13.26 | 839,075 | -0.22(-1.61%) |
Jan 03, 2005 | 13.82 | 13.89 | 13.43 | 13.47 | 1,074,595 | -0.25(-1.83%) |
Dec 31, 2004 | 13.93 | 13.93 | 13.72 | 13.72 | 448,977 | -0.12(-0.86%) |
Dec 30, 2004 | 13.87 | 13.90 | 13.69 | 13.84 | 418,750 | +0.06(+0.46%) |
Dec 29, 2004 | 13.81 | 13.82 | 13.63 | 13.78 | 439,809 | +0.06(+0.41%) |
Dec 28, 2004 | 13.70 | 13.74 | 13.52 | 13.72 | 699,253 | +0.15(+1.08%) |
Dec 27, 2004 | 13.68 | 13.74 | 13.49 | 13.58 | 793,805 | +0.03(+0.26%) |
Dec 23, 2004 | 13.52 | 13.56 | 13.44 | 13.54 | 478,919 | +0.12(+0.88%) |
Dec 22, 2004 | 13.50 | 13.51 | 13.39 | 13.42 | 679,054 | +0.01(+0.10%) |
Dec 21, 2004 | 13.53 | 13.55 | 13.35 | 13.41 | 536,796 | +0.01(+0.05%) |
Dec 20, 2004 | 13.45 | 13.56 | 13.29 | 13.40 | 655,702 | +0.10(+0.79%) |
Dec 17, 2004 | 13.45 | 13.51 | 13.30 | 13.30 | 1,022,878 | -0.15(-1.14%) |
Dec 16, 2004 | 13.70 | 13.71 | 13.40 | 13.45 | 685,787 | -0.14(-1.03%) |
Dec 15, 2004 | 13.65 | 13.82 | 13.35 | 13.59 | 798,103 | -0.06(-0.46%) |
Dec 14, 2004 | 13.56 | 13.89 | 13.52 | 13.65 | 1,080,756 | +0.29(+2.19%) |
Dec 13, 2004 | 13.23 | 13.56 | 12.89 | 13.36 | 1,940,748 | +0.73(+5.75%) |
Dec 10, 2004 | 12.77 | 12.80 | 12.58 | 12.63 | 710,714 | -0.10(-0.77%) |
Dec 09, 2004 | 12.88 | 12.91 | 12.56 | 12.73 | 849,390 | -0.15(-1.14%) |
Dec 08, 2004 | 12.90 | 12.94 | 12.72 | 12.88 | 394,109 | +0.02(+0.16%) |
Dec 07, 2004 | 13.15 | 13.15 | 12.85 | 12.86 | 606,277 | -0.16(-1.23%) |
Dec 06, 2004 | 13.00 | 13.08 | 12.84 | 13.02 | 1,013,567 | -0.03(-0.27%) |
Dec 03, 2004 | 13.05 | 13.14 | 12.92 | 13.05 | 641,376 | +0.10(+0.75%) |
Dec 02, 2004 | 12.98 | 13.05 | 12.94 | 12.96 | 430,783 | -0.05(-0.38%) |