Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 13.78 | 13.80 | 13.75 | 13.77 | 638,534 | -0.01(-0.10%) |
Nov 29, 2005 | 13.79 | 13.84 | 13.78 | 13.78 | 514,990 | -0.08(-0.55%) |
Nov 28, 2005 | 13.94 | 13.98 | 13.83 | 13.86 | 907,321 | -0.05(-0.39%) |
Nov 25, 2005 | 13.91 | 13.92 | 13.85 | 13.91 | 363,548 | +0.00(+0.00%) |
Nov 23, 2005 | 13.80 | 13.95 | 13.80 | 13.91 | 749,680 | +0.12(+0.84%) |
Nov 22, 2005 | 13.74 | 13.80 | 13.69 | 13.80 | 902,450 | +0.00(+0.00%) |
Nov 21, 2005 | 13.76 | 13.81 | 13.70 | 13.80 | 645,176 | +0.08(+0.58%) |
Nov 18, 2005 | 13.76 | 13.76 | 13.64 | 13.72 | 813,888 | +0.05(+0.40%) |
Nov 17, 2005 | 13.67 | 13.67 | 13.62 | 13.66 | 863,040 | +0.19(+1.43%) |
Nov 16, 2005 | 13.40 | 13.48 | 13.40 | 13.47 | 774,477 | +0.10(+0.74%) |
Nov 15, 2005 | 13.53 | 13.53 | 13.37 | 13.37 | 779,348 | -0.02(-0.19%) |
Nov 14, 2005 | 13.48 | 13.48 | 13.38 | 13.40 | 577,869 | -0.19(-1.38%) |
Nov 11, 2005 | 13.54 | 13.59 | 13.50 | 13.58 | 545,101 | +0.08(+0.62%) |
Nov 10, 2005 | 13.73 | 13.73 | 13.38 | 13.50 | 643,848 | +0.02(+0.12%) |
Nov 09, 2005 | 13.46 | 13.51 | 13.41 | 13.48 | 714,255 | +0.20(+1.50%) |
Nov 08, 2005 | 13.31 | 13.31 | 13.26 | 13.29 | 813,445 | +0.03(+0.22%) |
Nov 07, 2005 | 13.29 | 13.30 | 13.22 | 13.26 | 603,109 | -0.12(-0.93%) |
Nov 04, 2005 | 13.51 | 13.51 | 13.34 | 13.38 | 819,201 | -0.10(-0.75%) |
Nov 03, 2005 | 13.52 | 13.53 | 13.46 | 13.48 | 1,045,035 | +0.06(+0.45%) |
Nov 02, 2005 | 13.31 | 13.42 | 13.30 | 13.42 | 1,254,485 | +0.23(+1.76%) |
Nov 01, 2005 | 13.24 | 13.24 | 13.18 | 13.19 | 1,156,181 | +0.18(+1.37%) |
Oct 31, 2005 | 13.00 | 13.06 | 12.99 | 13.01 | 999,426 | +0.11(+0.84%) |
Oct 28, 2005 | 12.77 | 12.90 | 12.71 | 12.90 | 1,071,161 | +0.11(+0.85%) |
Oct 27, 2005 | 13.02 | 13.03 | 12.79 | 12.79 | 846,213 | -0.30(-2.28%) |
Oct 26, 2005 | 13.06 | 13.20 | 13.06 | 13.09 | 897,579 | -0.07(-0.52%) |
Oct 25, 2005 | 13.21 | 13.23 | 13.10 | 13.16 | 2,520,927 | -0.15(-1.15%) |
Oct 24, 2005 | 13.12 | 13.32 | 13.10 | 13.31 | 948,059 | +0.08(+0.63%) |
Oct 21, 2005 | 13.22 | 13.25 | 13.08 | 13.23 | 755,436 | +0.22(+1.72%) |
Oct 20, 2005 | 13.34 | 13.35 | 13.00 | 13.01 | 1,815,085 | -0.44(-3.31%) |
Oct 19, 2005 | 13.42 | 13.45 | 13.11 | 13.45 | 1,189,835 | -0.01(-0.07%) |
Oct 18, 2005 | 13.61 | 13.61 | 13.46 | 13.46 | 458,752 | -0.15(-1.11%) |
Oct 17, 2005 | 13.54 | 13.62 | 13.48 | 13.61 | 910,420 | +0.15(+1.12%) |
Oct 14, 2005 | 13.52 | 13.52 | 13.32 | 13.46 | 709,827 | -0.06(-0.42%) |
Oct 13, 2005 | 13.54 | 13.60 | 13.41 | 13.52 | 1,413,012 | -0.02(-0.15%) |
Oct 12, 2005 | 13.88 | 13.99 | 13.52 | 13.54 | 1,115,885 | -0.44(-3.18%) |
Oct 11, 2005 | 13.92 | 14.00 | 13.92 | 13.98 | 583,183 | +0.09(+0.67%) |
Oct 10, 2005 | 14.01 | 14.01 | 13.87 | 13.89 | 886,951 | +0.00(+0.02%) |
Oct 07, 2005 | 13.78 | 13.91 | 13.78 | 13.89 | 616,836 | +0.32(+2.38%) |
Oct 06, 2005 | 13.88 | 13.89 | 13.56 | 13.56 | 2,363,286 | -0.40(-2.89%) |
Oct 05, 2005 | 14.26 | 14.26 | 13.97 | 13.97 | 1,503,788 | -0.41(-2.83%) |
Oct 04, 2005 | 14.56 | 14.56 | 14.36 | 14.37 | 1,049,463 | -0.21(-1.47%) |
Oct 03, 2005 | 14.56 | 14.60 | 14.54 | 14.59 | 958,244 | +0.08(+0.56%) |
Sep 30, 2005 | 14.53 | 14.57 | 14.48 | 14.51 | 853,741 | -0.07(-0.48%) |
Sep 29, 2005 | 14.47 | 14.62 | 14.44 | 14.58 | 1,930,216 | +0.50(+3.53%) |
Sep 28, 2005 | 14.01 | 14.08 | 13.98 | 14.08 | 458,310 | +0.07(+0.52%) |
Sep 27, 2005 | 14.10 | 14.11 | 13.99 | 14.01 | 761,636 | -0.09(-0.67%) |
Sep 26, 2005 | 14.11 | 14.13 | 14.05 | 14.10 | 982,156 | +0.14(+0.99%) |
Sep 23, 2005 | 13.97 | 14.03 | 13.95 | 13.97 | 651,376 | -0.10(-0.74%) |
Sep 22, 2005 | 14.13 | 14.15 | 14.03 | 14.07 | 982,156 | -0.08(-0.56%) |
Sep 21, 2005 | 14.16 | 14.19 | 14.13 | 14.15 | 1,117,656 | +0.02(+0.18%) |
Sep 20, 2005 | 14.17 | 14.23 | 14.10 | 14.12 | 1,332,863 | +0.17(+1.25%) |
Sep 19, 2005 | 13.97 | 14.02 | 13.95 | 13.95 | 808,574 | -0.02(-0.18%) |
Sep 16, 2005 | 14.05 | 14.05 | 13.95 | 13.97 | 658,461 | -0.03(-0.19%) |
Sep 15, 2005 | 13.98 | 14.04 | 13.97 | 14.00 | 350,264 | +0.07(+0.50%) |
Sep 14, 2005 | 13.95 | 13.99 | 13.91 | 13.93 | 635,434 | +0.00(+0.00%) |
Sep 13, 2005 | 13.98 | 14.01 | 13.92 | 13.93 | 627,464 | -0.18(-1.25%) |
Sep 12, 2005 | 14.20 | 14.21 | 14.10 | 14.11 | 708,941 | +0.01(+0.06%) |
Sep 09, 2005 | 14.05 | 14.10 | 14.01 | 14.10 | 1,076,475 | +0.10(+0.74%) |
Sep 08, 2005 | 14.00 | 14.02 | 13.98 | 13.99 | 669,531 | -0.11(-0.75%) |
Sep 07, 2005 | 14.16 | 14.16 | 14.09 | 14.10 | 940,089 | -0.02(-0.16%) |
Sep 06, 2005 | 14.07 | 14.13 | 14.05 | 14.12 | 712,484 | +0.03(+0.19%) |
Sep 02, 2005 | 14.15 | 14.15 | 14.08 | 14.10 | 603,995 | -0.05(-0.37%) |
Sep 01, 2005 | 14.10 | 14.15 | 14.06 | 14.15 | 623,478 | +0.19(+1.39%) |
Aug 31, 2005 | 13.90 | 13.95 | 13.87 | 13.95 | 653,147 | +0.03(+0.24%) |
Aug 30, 2005 | 14.00 | 14.00 | 13.88 | 13.92 | 1,169,023 | -0.09(-0.61%) |
Aug 29, 2005 | 13.95 | 14.02 | 13.91 | 14.01 | 673,073 | +0.03(+0.19%) |
Aug 26, 2005 | 14.10 | 14.11 | 13.97 | 13.98 | 621,707 | +0.05(+0.34%) |
Aug 25, 2005 | 13.84 | 13.93 | 13.83 | 13.93 | 546,872 | +0.15(+1.06%) |
Aug 24, 2005 | 13.89 | 13.89 | 13.78 | 13.78 | 1,334,191 | -0.22(-1.56%) |
Aug 23, 2005 | 14.27 | 14.27 | 13.97 | 14.00 | 2,542,625 | -0.27(-1.90%) |
Aug 22, 2005 | 14.29 | 14.34 | 14.27 | 14.27 | 1,203,562 | +0.14(+0.99%) |
Aug 19, 2005 | 14.12 | 14.15 | 14.08 | 14.13 | 878,981 | -0.01(-0.10%) |
Aug 18, 2005 | 14.19 | 14.20 | 14.10 | 14.15 | 1,964,312 | -0.39(-2.66%) |
Aug 17, 2005 | 14.53 | 14.64 | 14.50 | 14.53 | 1,040,164 | +0.01(+0.05%) |
Aug 16, 2005 | 14.83 | 14.83 | 14.50 | 14.53 | 1,387,329 | -0.33(-2.23%) |
Aug 15, 2005 | 14.88 | 14.88 | 14.81 | 14.86 | 1,211,532 | +0.19(+1.31%) |
Aug 12, 2005 | 14.75 | 14.75 | 14.62 | 14.67 | 1,219,503 | +0.00(+0.03%) |
Aug 11, 2005 | 14.67 | 14.69 | 14.60 | 14.66 | 1,412,569 | -0.00(-0.03%) |
Aug 10, 2005 | 14.64 | 14.74 | 14.60 | 14.67 | 2,073,687 | +0.37(+2.61%) |
Aug 09, 2005 | 14.31 | 14.33 | 14.25 | 14.29 | 853,298 | -0.02(-0.11%) |
Aug 08, 2005 | 14.28 | 14.34 | 14.27 | 14.31 | 703,185 | +0.21(+1.46%) |
Aug 05, 2005 | 14.15 | 14.15 | 14.07 | 14.11 | 858,169 | +0.03(+0.21%) |
Aug 04, 2005 | 14.22 | 14.22 | 14.07 | 14.08 | 975,514 | -0.16(-1.16%) |
Aug 03, 2005 | 14.29 | 14.31 | 14.16 | 14.24 | 1,505,559 | -0.17(-1.16%) |
Aug 02, 2005 | 14.27 | 14.41 | 14.26 | 14.41 | 2,366,386 | +0.30(+2.11%) |
Aug 01, 2005 | 14.00 | 14.11 | 14.00 | 14.11 | 1,838,554 | +0.16(+1.17%) |
Jul 29, 2005 | 13.92 | 13.98 | 13.91 | 13.95 | 1,044,592 | +0.04(+0.31%) |
Jul 28, 2005 | 13.86 | 13.90 | 13.80 | 13.90 | 1,613,606 | +0.05(+0.33%) |
Jul 27, 2005 | 13.75 | 13.88 | 13.73 | 13.86 | 976,399 | +0.19(+1.40%) |
Jul 26, 2005 | 13.68 | 13.69 | 13.64 | 13.67 | 685,472 | -0.02(-0.12%) |
Jul 25, 2005 | 13.68 | 13.72 | 13.66 | 13.68 | 799,718 | -0.00(-0.03%) |
Jul 22, 2005 | 13.66 | 13.70 | 13.59 | 13.69 | 1,047,692 | -0.02(-0.18%) |
Jul 21, 2005 | 13.34 | 13.72 | 13.32 | 13.71 | 3,718,290 | +0.48(+3.64%) |
Jul 20, 2005 | 13.20 | 13.25 | 13.18 | 13.23 | 498,606 | +0.09(+0.67%) |
Jul 19, 2005 | 13.05 | 13.15 | 13.02 | 13.14 | 513,218 | +0.13(+0.99%) |
Jul 18, 2005 | 13.08 | 13.08 | 13.00 | 13.01 | 232,033 | -0.02(-0.19%) |
Jul 15, 2005 | 13.08 | 13.08 | 13.00 | 13.04 | 282,513 | -0.01(-0.09%) |
Jul 14, 2005 | 13.09 | 13.10 | 13.03 | 13.05 | 825,401 | +0.02(+0.12%) |
Jul 13, 2005 | 13.01 | 13.05 | 12.98 | 13.03 | 786,876 | +0.08(+0.65%) |
Jul 12, 2005 | 12.94 | 12.95 | 12.89 | 12.95 | 375,061 | -0.00(-0.02%) |
Jul 11, 2005 | 12.88 | 12.97 | 12.88 | 12.95 | 342,293 | +0.11(+0.86%) |
Jul 08, 2005 | 12.78 | 12.84 | 12.77 | 12.84 | 705,841 | +0.01(+0.09%) |
Jul 07, 2005 | 12.79 | 12.85 | 12.74 | 12.83 | 885,180 | -0.15(-1.18%) |
Jul 06, 2005 | 13.01 | 13.03 | 12.96 | 12.99 | 565,913 | -0.06(-0.45%) |
Jul 05, 2005 | 12.92 | 13.05 | 12.91 | 13.04 | 718,683 | +0.10(+0.80%) |
Jul 01, 2005 | 12.90 | 12.95 | 12.88 | 12.94 | 302,883 | +0.04(+0.33%) |
Jun 30, 2005 | 12.96 | 12.99 | 12.90 | 12.90 | 622,593 | -0.02(-0.19%) |
Jun 29, 2005 | 12.99 | 12.99 | 12.92 | 12.92 | 362,662 | -0.07(-0.50%) |
Jun 28, 2005 | 12.94 | 13.00 | 12.94 | 12.99 | 468,494 | +0.14(+1.11%) |
Jun 27, 2005 | 12.85 | 12.86 | 12.80 | 12.85 | 478,679 | +0.09(+0.74%) |
Jun 24, 2005 | 12.78 | 12.82 | 12.75 | 12.75 | 471,594 | +0.07(+0.59%) |
Jun 23, 2005 | 12.79 | 12.84 | 12.68 | 12.68 | 841,342 | -0.10(-0.76%) |
Jun 22, 2005 | 12.80 | 12.81 | 12.74 | 12.77 | 404,287 | +0.17(+1.38%) |
Jun 21, 2005 | 12.68 | 12.68 | 12.60 | 12.60 | 178,453 | +0.00(+0.02%) |
Jun 20, 2005 | 12.65 | 12.65 | 12.57 | 12.60 | 421,556 | -0.00(-0.04%) |
Jun 17, 2005 | 12.51 | 12.62 | 12.51 | 12.60 | 321,481 | +0.10(+0.81%) |
Jun 16, 2005 | 12.50 | 12.53 | 12.47 | 12.50 | 602,666 | -0.01(-0.07%) |
Jun 15, 2005 | 12.50 | 12.51 | 12.47 | 12.51 | 413,143 | -0.01(-0.05%) |
Jun 14, 2005 | 12.47 | 12.53 | 12.46 | 12.52 | 607,537 | +0.00(+0.02%) |
Jun 13, 2005 | 12.53 | 12.54 | 12.48 | 12.51 | 645,619 | -0.01(-0.07%) |
Jun 10, 2005 | 12.50 | 12.53 | 12.49 | 12.52 | 928,133 | +0.04(+0.34%) |
Jun 09, 2005 | 12.52 | 12.52 | 12.45 | 12.48 | 327,237 | -0.02(-0.13%) |
Jun 08, 2005 | 12.53 | 12.54 | 12.48 | 12.50 | 905,550 | +0.12(+0.97%) |
Jun 07, 2005 | 12.40 | 12.45 | 12.38 | 12.38 | 542,001 | +0.02(+0.18%) |
Jun 06, 2005 | 12.24 | 12.35 | 12.24 | 12.35 | 980,385 | +0.16(+1.35%) |
Jun 03, 2005 | 12.24 | 12.25 | 12.17 | 12.19 | 318,824 | -0.04(-0.33%) |
Jun 02, 2005 | 12.32 | 12.32 | 12.21 | 12.23 | 633,663 | -0.08(-0.68%) |
Jun 01, 2005 | 12.31 | 12.36 | 12.27 | 12.31 | 818,758 | -0.03(-0.22%) |
May 31, 2005 | 12.31 | 12.35 | 12.31 | 12.34 | 638,534 | +0.05(+0.40%) |
May 27, 2005 | 12.25 | 12.30 | 12.25 | 12.29 | 539,344 | +0.12(+1.00%) |
May 26, 2005 | 12.13 | 12.19 | 12.11 | 12.17 | 553,514 | +0.03(+0.22%) |
May 25, 2005 | 12.13 | 12.15 | 12.08 | 12.14 | 232,033 | -0.10(-0.81%) |
May 24, 2005 | 12.27 | 12.28 | 12.22 | 12.24 | 403,844 | -0.05(-0.37%) |
May 23, 2005 | 12.30 | 12.30 | 12.22 | 12.29 | 523,846 | -0.03(-0.22%) |
May 20, 2005 | 12.30 | 12.32 | 12.27 | 12.31 | 441,926 | +0.00(+0.04%) |
May 19, 2005 | 12.26 | 12.32 | 12.25 | 12.31 | 412,257 | +0.07(+0.57%) |
May 18, 2005 | 12.17 | 12.26 | 12.13 | 12.24 | 554,400 | +0.06(+0.48%) |
May 17, 2005 | 12.17 | 12.19 | 12.10 | 12.18 | 438,383 | -0.19(-1.52%) |
May 16, 2005 | 12.30 | 12.37 | 12.29 | 12.37 | 469,380 | +0.07(+0.55%) |
May 13, 2005 | 12.30 | 12.33 | 12.27 | 12.30 | 714,255 | +0.01(+0.11%) |
May 12, 2005 | 12.54 | 12.54 | 12.27 | 12.29 | 1,405,484 | -0.25(-2.00%) |
May 11, 2005 | 12.48 | 12.55 | 12.48 | 12.54 | 489,306 | +0.04(+0.34%) |
May 10, 2005 | 12.62 | 12.62 | 12.47 | 12.49 | 353,363 | -0.15(-1.21%) |
May 09, 2005 | 12.64 | 12.65 | 12.61 | 12.65 | 652,261 | +0.05(+0.36%) |
May 06, 2005 | 12.62 | 12.62 | 12.58 | 12.60 | 242,218 | +0.03(+0.27%) |
May 05, 2005 | 12.62 | 12.62 | 12.50 | 12.57 | 504,805 | +0.02(+0.14%) |
May 04, 2005 | 12.42 | 12.56 | 12.39 | 12.55 | 698,314 | +0.17(+1.41%) |
May 03, 2005 | 12.44 | 12.44 | 12.36 | 12.38 | 371,519 | -0.14(-1.08%) |
May 02, 2005 | 12.43 | 12.51 | 12.40 | 12.51 | 767,392 | +0.02(+0.14%) |
Apr 29, 2005 | 12.33 | 12.49 | 12.29 | 12.49 | 1,254,042 | +0.26(+2.10%) |
Apr 28, 2005 | 12.33 | 12.33 | 12.21 | 12.24 | 866,582 | -0.04(-0.31%) |
Apr 27, 2005 | 12.39 | 12.39 | 12.26 | 12.27 | 1,822,170 | -0.16(-1.25%) |
Apr 26, 2005 | 12.39 | 12.51 | 12.39 | 12.43 | 632,335 | +0.05(+0.40%) |
Apr 25, 2005 | 12.31 | 12.42 | 12.31 | 12.38 | 432,184 | +0.12(+0.96%) |
Apr 22, 2005 | 12.36 | 12.36 | 12.19 | 12.26 | 383,917 | -0.04(-0.35%) |
Apr 21, 2005 | 12.02 | 12.32 | 12.02 | 12.31 | 723,111 | +0.40(+3.32%) |
Apr 20, 2005 | 12.14 | 12.15 | 11.91 | 11.91 | 646,505 | -0.24(-1.95%) |
Apr 19, 2005 | 12.08 | 12.15 | 12.06 | 12.15 | 550,857 | +0.14(+1.20%) |
Apr 18, 2005 | 11.86 | 12.01 | 11.84 | 12.00 | 1,159,281 | -0.03(-0.23%) |
Apr 15, 2005 | 12.35 | 12.35 | 12.02 | 12.03 | 1,179,207 | -0.36(-2.93%) |
Apr 14, 2005 | 12.56 | 12.56 | 12.38 | 12.39 | 985,698 | -0.13(-1.03%) |
Apr 13, 2005 | 12.62 | 12.62 | 12.50 | 12.52 | 586,282 | -0.02(-0.18%) |
Apr 12, 2005 | 12.50 | 12.56 | 12.42 | 12.54 | 1,000,311 | -0.01(-0.09%) |
Apr 11, 2005 | 12.58 | 12.60 | 12.51 | 12.56 | 474,694 | -0.01(-0.07%) |
Apr 08, 2005 | 12.65 | 12.65 | 12.56 | 12.57 | 901,121 | +0.03(+0.22%) |
Apr 07, 2005 | 12.50 | 12.56 | 12.49 | 12.54 | 423,328 | +0.06(+0.47%) |
Apr 06, 2005 | 12.47 | 12.52 | 12.45 | 12.48 | 431,741 | +0.08(+0.62%) |
Apr 05, 2005 | 12.48 | 12.48 | 12.39 | 12.40 | 421,113 | -0.03(-0.25%) |
Apr 04, 2005 | 12.42 | 12.44 | 12.36 | 12.43 | 749,680 | +0.06(+0.46%) |
Apr 01, 2005 | 12.46 | 12.48 | 12.36 | 12.38 | 708,498 | +0.05(+0.38%) |
Mar 31, 2005 | 12.33 | 12.36 | 12.31 | 12.33 | 635,434 | +0.02(+0.18%) |
Mar 30, 2005 | 12.23 | 12.32 | 12.22 | 12.31 | 702,742 | +0.11(+0.93%) |
Mar 29, 2005 | 12.31 | 12.33 | 12.19 | 12.19 | 928,576 | -0.19(-1.55%) |
Mar 28, 2005 | 12.44 | 12.44 | 12.36 | 12.39 | 569,898 | -0.01(-0.11%) |
Mar 24, 2005 | 12.42 | 12.45 | 12.38 | 12.40 | 800,603 | +0.05(+0.40%) |
Mar 23, 2005 | 12.45 | 12.45 | 12.32 | 12.35 | 1,309,837 | -0.12(-0.92%) |
Mar 22, 2005 | 12.71 | 12.71 | 12.47 | 12.47 | 855,955 | -0.29(-2.28%) |
Mar 21, 2005 | 12.85 | 12.85 | 12.74 | 12.76 | 533,145 | +0.00(+0.02%) |
Mar 18, 2005 | 12.78 | 12.79 | 12.75 | 12.75 | 721,783 | -0.05(-0.39%) |
Mar 17, 2005 | 12.67 | 12.81 | 12.66 | 12.80 | 1,230,131 | +0.23(+1.80%) |
Mar 16, 2005 | 12.65 | 12.68 | 12.58 | 12.58 | 1,910,732 | +0.00(+0.00%) |
Mar 15, 2005 | 12.76 | 12.76 | 12.57 | 12.58 | 890,937 | -0.22(-1.69%) |
Mar 14, 2005 | 12.82 | 12.83 | 12.78 | 12.80 | 637,206 | +0.00(+0.00%) |
Mar 11, 2005 | 12.83 | 12.83 | 12.77 | 12.80 | 731,967 | +0.05(+0.39%) |
Mar 10, 2005 | 12.82 | 12.82 | 12.70 | 12.75 | 1,156,181 | -0.07(-0.55%) |
Mar 09, 2005 | 12.91 | 12.92 | 12.82 | 12.82 | 1,473,234 | -0.06(-0.44%) |
Mar 08, 2005 | 12.89 | 12.90 | 12.86 | 12.87 | 983,484 | +0.08(+0.60%) |
Mar 07, 2005 | 12.76 | 12.82 | 12.73 | 12.80 | 939,646 | +0.05(+0.41%) |
Mar 04, 2005 | 12.83 | 12.83 | 12.67 | 12.74 | 1,033,965 | -0.09(-0.70%) |
Mar 03, 2005 | 12.85 | 12.85 | 12.80 | 12.83 | 731,082 | +0.09(+0.67%) |
Mar 02, 2005 | 12.85 | 12.86 | 12.72 | 12.75 | 1,064,519 | -0.25(-1.91%) |
Mar 01, 2005 | 13.09 | 13.09 | 12.97 | 13.00 | 1,334,191 | -0.06(-0.43%) |
Feb 28, 2005 | 13.14 | 13.14 | 13.03 | 13.05 | 1,331,092 | +0.02(+0.17%) |
Feb 25, 2005 | 12.97 | 13.06 | 12.89 | 13.03 | 1,364,303 | +0.27(+2.12%) |
Feb 24, 2005 | 12.70 | 12.77 | 12.69 | 12.76 | 485,764 | +0.09(+0.70%) |
Feb 23, 2005 | 12.69 | 12.69 | 12.62 | 12.67 | 572,555 | +0.03(+0.25%) |
Feb 22, 2005 | 12.71 | 12.74 | 12.64 | 12.64 | 1,179,207 | -0.01(-0.09%) |
Feb 18, 2005 | 12.61 | 12.65 | 12.59 | 12.65 | 530,931 | +0.16(+1.30%) |
Feb 17, 2005 | 12.61 | 12.61 | 12.49 | 12.49 | 1,011,382 | -0.12(-0.93%) |
Feb 16, 2005 | 12.60 | 12.61 | 12.56 | 12.61 | 515,432 | -0.02(-0.20%) |
Feb 15, 2005 | 12.64 | 12.66 | 12.62 | 12.63 | 645,176 | -0.07(-0.52%) |
Feb 14, 2005 | 12.68 | 12.71 | 12.68 | 12.70 | 1,052,120 | +0.03(+0.21%) |
Feb 11, 2005 | 12.57 | 12.74 | 12.56 | 12.67 | 909,092 | +0.09(+0.74%) |
Feb 10, 2005 | 12.53 | 12.58 | 12.49 | 12.58 | 1,111,014 | +0.11(+0.85%) |
Feb 09, 2005 | 12.61 | 12.61 | 12.46 | 12.47 | 589,825 | -0.10(-0.77%) |
Feb 08, 2005 | 12.55 | 12.59 | 12.54 | 12.57 | 864,368 | +0.09(+0.71%) |
Feb 07, 2005 | 12.45 | 12.51 | 12.43 | 12.48 | 1,019,352 | +0.21(+1.67%) |
Feb 04, 2005 | 12.19 | 12.28 | 12.19 | 12.27 | 1,192,934 | +0.18(+1.51%) |
Feb 03, 2005 | 12.09 | 12.10 | 12.06 | 12.09 | 617,722 | -0.04(-0.35%) |
Feb 02, 2005 | 12.17 | 12.17 | 12.10 | 12.13 | 757,208 | +0.01(+0.07%) |
Feb 01, 2005 | 12.17 | 12.17 | 12.08 | 12.12 | 1,041,493 | -0.11(-0.90%) |
Jan 31, 2005 | 12.23 | 12.34 | 12.17 | 12.24 | 753,665 | +0.20(+1.65%) |
Jan 28, 2005 | 12.14 | 12.14 | 12.01 | 12.04 | 673,516 | -0.05(-0.43%) |
Jan 27, 2005 | 12.13 | 12.13 | 12.06 | 12.09 | 672,631 | +0.00(+0.00%) |
Jan 26, 2005 | 12.13 | 12.13 | 12.04 | 12.09 | 933,004 | +0.17(+1.40%) |
Jan 25, 2005 | 11.96 | 11.99 | 11.92 | 11.92 | 668,645 | +0.15(+1.27%) |
Jan 24, 2005 | 11.83 | 11.84 | 11.75 | 11.77 | 718,240 | -0.07(-0.57%) |
Jan 21, 2005 | 11.91 | 11.93 | 11.84 | 11.84 | 1,349,690 | -0.11(-0.91%) |
Jan 20, 2005 | 11.99 | 12.00 | 11.91 | 11.95 | 803,703 | -0.04(-0.36%) |
Jan 19, 2005 | 12.10 | 12.10 | 11.99 | 11.99 | 897,579 | -0.04(-0.36%) |
Jan 18, 2005 | 12.01 | 12.04 | 11.91 | 12.03 | 1,345,262 | +0.25(+2.09%) |
Jan 14, 2005 | 11.77 | 11.80 | 11.73 | 11.79 | 509,676 | -0.03(-0.29%) |
Jan 13, 2005 | 11.95 | 11.95 | 11.82 | 11.82 | 977,285 | -0.07(-0.57%) |
Jan 12, 2005 | 11.87 | 11.89 | 11.79 | 11.89 | 1,118,099 | +0.15(+1.25%) |
Jan 11, 2005 | 11.78 | 11.79 | 11.73 | 11.74 | 1,493,161 | -0.09(-0.80%) |
Jan 10, 2005 | 11.83 | 11.87 | 11.79 | 11.84 | 1,791,173 | +0.09(+0.81%) |
Jan 07, 2005 | 11.84 | 11.84 | 11.70 | 11.74 | 1,000,754 | -0.11(-0.90%) |
Jan 06, 2005 | 11.84 | 11.86 | 11.77 | 11.85 | 1,052,120 | +0.01(+0.11%) |
Jan 05, 2005 | 11.97 | 11.97 | 11.82 | 11.84 | 1,526,814 | -0.28(-2.27%) |
Jan 04, 2005 | 12.38 | 12.38 | 12.10 | 12.11 | 2,497,015 | -0.34(-2.76%) |
Jan 03, 2005 | 12.53 | 12.54 | 12.45 | 12.45 | 1,472,349 | -0.07(-0.58%) |
Dec 31, 2004 | 12.51 | 12.53 | 12.48 | 12.53 | 785,990 | +0.11(+0.89%) |
Dec 30, 2004 | 12.44 | 12.45 | 12.40 | 12.42 | 1,039,722 | -0.13(-1.03%) |
Dec 29, 2004 | 12.57 | 12.57 | 12.53 | 12.54 | 649,162 | -0.02(-0.20%) |
Dec 28, 2004 | 12.53 | 12.58 | 12.50 | 12.57 | 812,116 | +0.04(+0.34%) |
Dec 27, 2004 | 12.59 | 12.60 | 12.52 | 12.53 | 955,587 | -0.07(-0.52%) |
Dec 23, 2004 | 12.57 | 12.60 | 12.56 | 12.59 | 1,697,740 | +0.07(+0.56%) |
Dec 22, 2004 | 12.59 | 12.59 | 12.51 | 12.52 | 1,051,235 | -0.08(-0.63%) |
Dec 21, 2004 | 12.60 | 12.60 | 12.55 | 12.60 | 1,244,301 | +0.01(+0.05%) |
Dec 20, 2004 | 12.62 | 12.63 | 12.57 | 12.59 | 5,548,431 | +0.22(+1.75%) |
Dec 17, 2004 | 12.42 | 12.43 | 12.34 | 12.38 | 742,152 | -0.03(-0.24%) |
Dec 16, 2004 | 12.44 | 12.45 | 12.36 | 12.41 | 1,028,651 | -0.09(-0.71%) |
Dec 15, 2004 | 12.49 | 12.50 | 12.40 | 12.50 | 1,398,399 | +0.21(+1.75%) |
Dec 14, 2004 | 12.33 | 12.33 | 12.21 | 12.28 | 1,029,980 | +0.08(+0.63%) |
Dec 13, 2004 | 12.19 | 12.22 | 12.14 | 12.20 | 881,638 | +0.00(+0.02%) |
Dec 10, 2004 | 12.24 | 12.24 | 12.15 | 12.20 | 944,960 | -0.20(-1.64%) |
Dec 09, 2004 | 12.41 | 12.42 | 12.22 | 12.40 | 1,598,550 | -0.01(-0.11%) |
Dec 08, 2004 | 12.42 | 12.42 | 12.31 | 12.42 | 987,027 | -0.15(-1.17%) |
Dec 07, 2004 | 12.66 | 12.70 | 12.50 | 12.57 | 1,640,617 | -0.17(-1.33%) |
Dec 06, 2004 | 12.75 | 12.76 | 12.71 | 12.73 | 1,606,078 | -0.00(-0.02%) |
Dec 03, 2004 | 12.75 | 12.75 | 12.68 | 12.74 | 2,300,849 | -0.02(-0.18%) |
Dec 02, 2004 | 12.84 | 12.84 | 12.76 | 12.76 | 2,110,440 | +0.01(+0.07%) |