Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 14.47 | 14.74 | 14.32 | 14.71 | 5,455,063 | +0.46(+3.25%) |
Nov 29, 2005 | 14.69 | 14.70 | 14.18 | 14.25 | 5,981,337 | -0.50(-3.39%) |
Nov 28, 2005 | 14.80 | 14.91 | 14.73 | 14.75 | 3,217,864 | +0.10(+0.67%) |
Nov 25, 2005 | 14.80 | 14.86 | 14.53 | 14.65 | 1,147,194 | -0.14(-0.96%) |
Nov 23, 2005 | 14.48 | 14.88 | 14.44 | 14.79 | 3,836,206 | +0.27(+1.84%) |
Nov 22, 2005 | 14.54 | 14.67 | 14.37 | 14.53 | 3,016,909 | -0.14(-0.97%) |
Nov 21, 2005 | 14.66 | 14.81 | 14.54 | 14.67 | 3,094,510 | -0.08(-0.54%) |
Nov 18, 2005 | 14.92 | 14.93 | 14.50 | 14.75 | 3,525,353 | +0.10(+0.67%) |
Nov 17, 2005 | 14.36 | 14.68 | 14.19 | 14.65 | 6,419,918 | +0.29(+2.05%) |
Nov 16, 2005 | 14.74 | 14.79 | 14.35 | 14.36 | 4,091,998 | -0.31(-2.13%) |
Nov 15, 2005 | 14.92 | 14.94 | 14.63 | 14.67 | 3,012,648 | -0.27(-1.79%) |
Nov 14, 2005 | 14.82 | 14.94 | 14.78 | 14.94 | 3,061,429 | +0.04(+0.24%) |
Nov 11, 2005 | 14.71 | 14.93 | 14.70 | 14.90 | 2,258,729 | +0.08(+0.54%) |
Nov 10, 2005 | 14.66 | 14.86 | 14.64 | 14.82 | 3,331,014 | +0.21(+1.40%) |
Nov 09, 2005 | 14.45 | 14.71 | 14.45 | 14.62 | 2,931,234 | +0.10(+0.68%) |
Nov 08, 2005 | 14.31 | 14.58 | 14.31 | 14.52 | 2,894,788 | +0.09(+0.62%) |
Nov 07, 2005 | 14.57 | 14.58 | 14.43 | 14.43 | 3,071,409 | -0.11(-0.74%) |
Nov 04, 2005 | 14.55 | 14.62 | 14.34 | 14.54 | 3,186,689 | -0.09(-0.61%) |
Nov 03, 2005 | 14.63 | 14.71 | 14.49 | 14.62 | 4,657,297 | -0.02(-0.12%) |
Nov 02, 2005 | 14.29 | 14.65 | 14.17 | 14.64 | 6,248,231 | +0.35(+2.43%) |
Nov 01, 2005 | 14.27 | 14.40 | 14.22 | 14.29 | 4,671,202 | +0.02(+0.12%) |
Oct 31, 2005 | 14.09 | 14.35 | 14.02 | 14.28 | 8,127,590 | +0.23(+1.65%) |
Oct 28, 2005 | 13.96 | 14.12 | 13.85 | 14.04 | 3,153,047 | +0.28(+2.01%) |
Oct 27, 2005 | 13.86 | 13.99 | 13.76 | 13.77 | 2,721,756 | -0.12(-0.90%) |
Oct 26, 2005 | 13.71 | 14.08 | 13.71 | 13.89 | 5,380,938 | +0.14(+1.04%) |
Oct 25, 2005 | 13.88 | 14.22 | 13.58 | 13.75 | 5,236,165 | -0.43(-3.02%) |
Oct 24, 2005 | 14.04 | 14.26 | 14.03 | 14.18 | 6,167,826 | +0.09(+0.63%) |
Oct 21, 2005 | 13.60 | 14.17 | 13.51 | 14.09 | 9,465,199 | +0.65(+4.84%) |
Oct 20, 2005 | 13.96 | 14.00 | 13.31 | 13.44 | 6,196,310 | -0.45(-3.27%) |
Oct 19, 2005 | 13.61 | 13.89 | 13.55 | 13.89 | 4,360,574 | +0.28(+2.03%) |
Oct 18, 2005 | 13.64 | 13.80 | 13.62 | 13.62 | 3,736,625 | +0.00(+0.00%) |
Oct 17, 2005 | 13.82 | 13.83 | 13.51 | 13.62 | 5,286,628 | -0.22(-1.61%) |
Oct 14, 2005 | 13.38 | 14.01 | 13.32 | 13.84 | 8,019,262 | +0.65(+4.94%) |
Oct 13, 2005 | 13.16 | 13.31 | 13.06 | 13.19 | 2,994,032 | +0.08(+0.61%) |
Oct 12, 2005 | 13.13 | 13.20 | 13.03 | 13.11 | 3,960,009 | +0.01(+0.07%) |
Oct 11, 2005 | 13.37 | 13.40 | 12.97 | 13.10 | 4,745,327 | -0.30(-2.26%) |
Oct 10, 2005 | 13.38 | 13.45 | 13.27 | 13.40 | 3,731,803 | -0.12(-0.86%) |
Oct 07, 2005 | 13.55 | 13.68 | 13.34 | 13.52 | 4,375,488 | -0.04(-0.33%) |
Oct 06, 2005 | 13.47 | 13.75 | 13.47 | 13.56 | 5,724,648 | +0.18(+1.33%) |
Oct 05, 2005 | 13.17 | 13.49 | 13.16 | 13.38 | 5,458,763 | +0.15(+1.15%) |
Oct 04, 2005 | 13.20 | 13.41 | 13.20 | 13.23 | 5,510,572 | +0.02(+0.13%) |
Oct 03, 2005 | 13.18 | 13.25 | 13.08 | 13.22 | 3,373,179 | -0.03(-0.20%) |
Sep 30, 2005 | 12.96 | 13.24 | 12.91 | 13.24 | 5,467,062 | +0.29(+2.27%) |
Sep 29, 2005 | 12.94 | 12.99 | 12.77 | 12.95 | 2,039,046 | -0.04(-0.27%) |
Sep 28, 2005 | 12.97 | 13.06 | 12.81 | 12.98 | 2,712,224 | +0.01(+0.07%) |
Sep 27, 2005 | 12.93 | 12.99 | 12.81 | 12.97 | 2,843,652 | +0.12(+0.90%) |
Sep 26, 2005 | 13.08 | 13.10 | 12.80 | 12.86 | 3,823,310 | -0.10(-0.76%) |
Sep 23, 2005 | 12.93 | 13.08 | 12.62 | 12.96 | 5,227,979 | +0.22(+1.75%) |
Sep 22, 2005 | 12.68 | 12.92 | 12.61 | 12.73 | 4,699,798 | +0.05(+0.42%) |
Sep 21, 2005 | 12.84 | 13.06 | 12.65 | 12.68 | 8,288,062 | +0.02(+0.14%) |
Sep 20, 2005 | 12.80 | 13.04 | 12.64 | 12.66 | 7,015,382 | -0.07(-0.56%) |
Sep 19, 2005 | 12.71 | 12.83 | 12.66 | 12.73 | 7,781,861 | -0.29(-2.19%) |
Sep 16, 2005 | 12.48 | 13.06 | 12.33 | 13.02 | 16,148,758 | +0.71(+5.80%) |
Sep 15, 2005 | 12.15 | 12.48 | 12.15 | 12.31 | 2,701,010 | +0.14(+1.17%) |
Sep 14, 2005 | 12.25 | 12.39 | 12.16 | 12.16 | 2,532,015 | -0.14(-1.16%) |
Sep 13, 2005 | 12.38 | 12.50 | 12.27 | 12.31 | 4,154,796 | -0.21(-1.64%) |
Sep 12, 2005 | 12.22 | 12.53 | 12.19 | 12.51 | 4,611,207 | +0.24(+1.96%) |
Sep 09, 2005 | 12.28 | 12.40 | 12.20 | 12.27 | 2,669,274 | -0.01(-0.07%) |
Sep 08, 2005 | 12.24 | 12.40 | 12.16 | 12.28 | 4,465,089 | +0.04(+0.29%) |
Sep 07, 2005 | 12.40 | 12.40 | 12.12 | 12.24 | 4,141,227 | -0.17(-1.36%) |
Sep 06, 2005 | 12.19 | 12.43 | 12.11 | 12.41 | 6,389,191 | +0.37(+3.03%) |
Sep 02, 2005 | 12.05 | 12.15 | 11.90 | 12.05 | 7,327,132 | +0.33(+2.82%) |
Sep 01, 2005 | 11.88 | 11.88 | 11.64 | 11.72 | 6,053,555 | -0.16(-1.35%) |
Aug 31, 2005 | 11.77 | 11.88 | 11.65 | 11.88 | 3,872,091 | +0.04(+0.30%) |
Aug 30, 2005 | 11.93 | 11.96 | 11.70 | 11.84 | 3,584,563 | -0.14(-1.19%) |
Aug 29, 2005 | 12.01 | 12.04 | 11.86 | 11.98 | 3,543,071 | -0.06(-0.52%) |
Aug 26, 2005 | 12.12 | 12.21 | 12.04 | 12.05 | 2,317,042 | -0.07(-0.59%) |
Aug 25, 2005 | 12.00 | 12.22 | 11.98 | 12.12 | 3,416,241 | +0.12(+0.97%) |
Aug 24, 2005 | 11.99 | 12.16 | 11.96 | 12.00 | 2,831,766 | -0.04(-0.37%) |
Aug 23, 2005 | 12.08 | 12.16 | 12.00 | 12.05 | 2,552,088 | -0.08(-0.66%) |
Aug 22, 2005 | 12.13 | 12.24 | 12.09 | 12.13 | 2,492,541 | +0.01(+0.07%) |
Aug 19, 2005 | 12.17 | 12.20 | 12.10 | 12.12 | 2,931,346 | -0.04(-0.37%) |
Aug 18, 2005 | 12.33 | 12.33 | 12.12 | 12.16 | 3,767,464 | -0.15(-1.23%) |
Aug 17, 2005 | 12.10 | 12.43 | 12.07 | 12.31 | 2,956,129 | +0.21(+1.77%) |
Aug 16, 2005 | 12.24 | 12.45 | 12.07 | 12.10 | 2,880,995 | -0.10(-0.80%) |
Aug 15, 2005 | 12.15 | 12.28 | 11.90 | 12.20 | 4,024,714 | +0.04(+0.29%) |
Aug 12, 2005 | 12.22 | 12.31 | 12.12 | 12.16 | 2,993,023 | -0.05(-0.44%) |
Aug 11, 2005 | 12.27 | 12.29 | 12.17 | 12.22 | 2,452,171 | -0.05(-0.44%) |
Aug 10, 2005 | 12.35 | 12.49 | 12.27 | 12.27 | 4,540,447 | -0.10(-0.79%) |
Aug 09, 2005 | 12.45 | 12.45 | 12.33 | 12.37 | 1,978,939 | -0.07(-0.57%) |
Aug 08, 2005 | 12.48 | 12.51 | 12.42 | 12.44 | 2,767,397 | -0.01(-0.07%) |
Aug 05, 2005 | 12.56 | 12.59 | 12.45 | 12.45 | 2,684,862 | -0.11(-0.85%) |
Aug 04, 2005 | 12.74 | 12.77 | 12.51 | 12.56 | 3,623,139 | -0.21(-1.68%) |
Aug 03, 2005 | 12.70 | 12.84 | 12.64 | 12.77 | 3,181,195 | +0.10(+0.77%) |
Aug 02, 2005 | 12.57 | 12.70 | 12.54 | 12.67 | 3,553,612 | +0.08(+0.64%) |
Aug 01, 2005 | 12.67 | 12.71 | 12.57 | 12.59 | 2,139,860 | -0.06(-0.49%) |
Jul 29, 2005 | 12.69 | 12.75 | 12.64 | 12.65 | 2,491,981 | -0.06(-0.49%) |
Jul 28, 2005 | 12.72 | 12.79 | 12.69 | 12.72 | 2,509,923 | +0.04(+0.35%) |
Jul 27, 2005 | 12.72 | 12.78 | 12.53 | 12.67 | 2,570,254 | -0.04(-0.35%) |
Jul 26, 2005 | 12.72 | 12.80 | 12.67 | 12.72 | 2,123,488 | +0.00(+0.00%) |
Jul 25, 2005 | 12.83 | 12.89 | 12.70 | 12.72 | 2,386,905 | -0.12(-0.97%) |
Jul 22, 2005 | 12.95 | 13.00 | 12.76 | 12.84 | 1,962,903 | +0.00(+0.00%) |
Jul 21, 2005 | 12.84 | 13.00 | 12.72 | 12.84 | 4,175,991 | -0.18(-1.37%) |
Jul 20, 2005 | 12.89 | 13.08 | 12.87 | 13.02 | 3,464,573 | +0.15(+1.18%) |
Jul 19, 2005 | 13.09 | 13.12 | 12.79 | 12.87 | 4,399,599 | -0.13(-1.03%) |
Jul 18, 2005 | 12.68 | 13.15 | 12.64 | 13.00 | 6,571,643 | +0.32(+2.53%) |
Jul 15, 2005 | 12.81 | 12.82 | 12.42 | 12.68 | 6,569,849 | -0.18(-1.39%) |
Jul 14, 2005 | 12.96 | 13.14 | 12.85 | 12.86 | 13,878,367 | +0.39(+3.15%) |
Jul 13, 2005 | 12.22 | 12.52 | 12.17 | 12.47 | 4,465,649 | +0.25(+2.04%) |
Jul 12, 2005 | 12.41 | 12.48 | 12.15 | 12.22 | 4,640,140 | -0.26(-2.07%) |
Jul 11, 2005 | 12.48 | 12.57 | 12.40 | 12.48 | 2,260,187 | +0.04(+0.36%) |
Jul 08, 2005 | 12.24 | 12.48 | 12.06 | 12.43 | 2,487,943 | +0.15(+1.23%) |
Jul 07, 2005 | 12.04 | 12.33 | 11.88 | 12.28 | 4,272,319 | +0.16(+1.32%) |
Jul 06, 2005 | 12.31 | 12.32 | 12.12 | 12.12 | 3,139,142 | -0.17(-1.38%) |
Jul 05, 2005 | 12.31 | 12.34 | 12.18 | 12.29 | 2,342,273 | -0.03(-0.22%) |
Jul 01, 2005 | 12.41 | 12.43 | 12.27 | 12.31 | 2,399,689 | -0.11(-0.86%) |
Jun 30, 2005 | 12.46 | 12.50 | 12.40 | 12.42 | 5,221,699 | -0.03(-0.22%) |
Jun 29, 2005 | 12.52 | 12.52 | 12.38 | 12.45 | 3,066,812 | -0.08(-0.64%) |
Jun 28, 2005 | 12.31 | 12.55 | 12.31 | 12.53 | 2,784,442 | +0.25(+2.03%) |
Jun 27, 2005 | 12.30 | 12.39 | 12.11 | 12.28 | 4,852,757 | -0.08(-0.65%) |
Jun 24, 2005 | 12.35 | 12.38 | 12.09 | 12.36 | 9,372,683 | +0.05(+0.43%) |
Jun 23, 2005 | 12.75 | 12.80 | 12.30 | 12.31 | 9,104,219 | -0.50(-3.90%) |
Jun 22, 2005 | 12.83 | 12.89 | 12.73 | 12.81 | 2,620,605 | -0.01(-0.07%) |
Jun 21, 2005 | 12.75 | 12.83 | 12.66 | 12.81 | 1,722,362 | +0.04(+0.28%) |
Jun 20, 2005 | 12.56 | 12.81 | 12.56 | 12.78 | 2,592,907 | +0.23(+1.85%) |
Jun 17, 2005 | 12.84 | 12.84 | 12.50 | 12.55 | 5,321,055 | -0.17(-1.33%) |
Jun 16, 2005 | 12.72 | 12.80 | 12.66 | 12.72 | 1,930,494 | +0.01(+0.07%) |
Jun 15, 2005 | 12.78 | 12.83 | 12.67 | 12.71 | 2,155,672 | -0.07(-0.56%) |
Jun 14, 2005 | 12.83 | 12.92 | 12.77 | 12.78 | 2,065,175 | -0.07(-0.56%) |
Jun 13, 2005 | 12.81 | 12.92 | 12.81 | 12.85 | 1,598,559 | +0.03(+0.21%) |
Jun 10, 2005 | 12.89 | 12.97 | 12.77 | 12.82 | 1,803,664 | -0.06(-0.48%) |
Jun 09, 2005 | 12.91 | 12.96 | 12.81 | 12.89 | 5,568,437 | -0.08(-0.62%) |
Jun 08, 2005 | 13.06 | 13.12 | 12.90 | 12.97 | 3,742,120 | -0.06(-0.48%) |
Jun 07, 2005 | 13.03 | 13.30 | 13.01 | 13.03 | 4,568,033 | -0.04(-0.27%) |
Jun 06, 2005 | 12.97 | 13.06 | 12.92 | 13.06 | 1,841,679 | +0.05(+0.41%) |
Jun 03, 2005 | 13.09 | 13.09 | 12.93 | 13.01 | 2,749,006 | -0.08(-0.61%) |
Jun 02, 2005 | 12.89 | 13.15 | 12.85 | 13.09 | 3,926,142 | +0.16(+1.24%) |
Jun 01, 2005 | 12.97 | 13.09 | 12.91 | 12.93 | 3,318,118 | -0.04(-0.34%) |
May 31, 2005 | 13.05 | 13.24 | 12.95 | 12.97 | 3,388,430 | -0.05(-0.41%) |
May 27, 2005 | 13.06 | 13.08 | 12.94 | 13.03 | 1,320,788 | -0.04(-0.34%) |
May 26, 2005 | 12.95 | 13.11 | 12.89 | 13.07 | 3,621,457 | +0.14(+1.10%) |
May 25, 2005 | 13.03 | 13.09 | 12.81 | 12.93 | 4,859,374 | -0.18(-1.36%) |
May 24, 2005 | 13.18 | 13.18 | 13.05 | 13.11 | 2,758,426 | -0.17(-1.28%) |
May 23, 2005 | 13.26 | 13.36 | 13.19 | 13.28 | 3,932,759 | -0.04(-0.33%) |
May 20, 2005 | 13.41 | 13.47 | 13.28 | 13.32 | 4,412,607 | +0.13(+1.01%) |
May 19, 2005 | 13.23 | 13.24 | 13.06 | 13.19 | 4,592,368 | -0.18(-1.33%) |
May 18, 2005 | 13.60 | 13.62 | 13.31 | 13.37 | 7,495,231 | -0.01(-0.07%) |
May 17, 2005 | 13.33 | 13.47 | 13.31 | 13.38 | 5,452,371 | -0.01(-0.07%) |
May 16, 2005 | 13.26 | 13.48 | 13.26 | 13.38 | 3,957,766 | +0.12(+0.94%) |
May 13, 2005 | 13.08 | 13.37 | 13.02 | 13.26 | 6,546,075 | +0.30(+2.34%) |
May 12, 2005 | 13.27 | 13.37 | 12.94 | 12.96 | 6,600,127 | -0.33(-2.48%) |
May 11, 2005 | 13.33 | 13.37 | 12.94 | 13.29 | 6,303,740 | -0.04(-0.33%) |
May 10, 2005 | 13.58 | 13.60 | 13.33 | 13.33 | 5,141,294 | -0.38(-2.80%) |
May 09, 2005 | 13.57 | 13.71 | 13.55 | 13.71 | 3,139,142 | +0.08(+0.59%) |
May 06, 2005 | 13.68 | 13.80 | 13.47 | 13.63 | 3,543,968 | -0.03(-0.20%) |
May 05, 2005 | 13.65 | 13.73 | 13.57 | 13.66 | 4,307,307 | -0.16(-1.16%) |
May 04, 2005 | 13.38 | 13.82 | 13.35 | 13.82 | 7,328,366 | +0.45(+3.40%) |
May 03, 2005 | 13.38 | 13.44 | 13.30 | 13.37 | 4,393,992 | -0.01(-0.07%) |
May 02, 2005 | 13.27 | 13.47 | 13.16 | 13.38 | 4,703,947 | +0.11(+0.81%) |
Apr 29, 2005 | 13.02 | 13.31 | 12.89 | 13.27 | 3,283,354 | +0.27(+2.06%) |
Apr 28, 2005 | 13.06 | 13.32 | 12.98 | 13.00 | 3,457,396 | -0.18(-1.35%) |
Apr 27, 2005 | 12.93 | 13.22 | 12.84 | 13.18 | 3,977,390 | +0.20(+1.51%) |
Apr 26, 2005 | 13.01 | 13.23 | 12.97 | 12.98 | 3,437,099 | -0.12(-0.89%) |
Apr 25, 2005 | 12.96 | 13.31 | 12.96 | 13.10 | 4,275,347 | +0.17(+1.31%) |
Apr 22, 2005 | 13.22 | 13.26 | 12.87 | 12.93 | 3,651,511 | -0.42(-3.14%) |
Apr 21, 2005 | 13.16 | 13.47 | 13.13 | 13.35 | 4,364,499 | +0.47(+3.67%) |
Apr 20, 2005 | 13.20 | 13.24 | 12.85 | 12.88 | 7,720,296 | -0.37(-2.76%) |
Apr 19, 2005 | 13.21 | 13.41 | 13.09 | 13.24 | 6,706,100 | -0.01(-0.07%) |
Apr 18, 2005 | 13.29 | 13.47 | 13.22 | 13.25 | 4,801,621 | +0.05(+0.41%) |
Apr 15, 2005 | 13.38 | 13.50 | 13.14 | 13.20 | 6,590,595 | -0.12(-0.94%) |
Apr 14, 2005 | 13.47 | 13.73 | 13.15 | 13.32 | 15,913,937 | +0.20(+1.49%) |
Apr 13, 2005 | 13.06 | 13.29 | 13.01 | 13.13 | 6,329,196 | +0.07(+0.55%) |
Apr 12, 2005 | 12.73 | 13.06 | 12.62 | 13.06 | 4,554,913 | +0.26(+2.02%) |
Apr 11, 2005 | 12.89 | 12.95 | 12.76 | 12.80 | 2,288,782 | -0.10(-0.76%) |
Apr 08, 2005 | 13.00 | 13.00 | 12.72 | 12.89 | 4,889,652 | -0.06(-0.48%) |
Apr 07, 2005 | 12.71 | 13.00 | 12.68 | 12.96 | 4,549,867 | +0.28(+2.18%) |
Apr 06, 2005 | 12.79 | 12.93 | 12.65 | 12.68 | 3,538,922 | -0.07(-0.56%) |
Apr 05, 2005 | 12.56 | 12.77 | 12.56 | 12.75 | 3,258,459 | +0.24(+1.92%) |
Apr 04, 2005 | 12.48 | 12.60 | 12.35 | 12.51 | 5,920,669 | +0.03(+0.21%) |
Apr 01, 2005 | 12.70 | 12.71 | 12.40 | 12.48 | 5,764,009 | -0.21(-1.69%) |
Mar 31, 2005 | 12.79 | 12.79 | 12.65 | 12.70 | 6,004,102 | -0.14(-1.11%) |
Mar 30, 2005 | 12.60 | 12.95 | 12.60 | 12.84 | 5,857,310 | +0.33(+2.64%) |
Mar 29, 2005 | 12.58 | 12.69 | 12.48 | 12.51 | 3,718,683 | -0.15(-1.20%) |
Mar 28, 2005 | 12.73 | 12.87 | 12.64 | 12.66 | 2,362,122 | +0.02(+0.14%) |
Mar 24, 2005 | 12.91 | 12.95 | 12.64 | 12.64 | 3,305,782 | -0.27(-2.07%) |
Mar 23, 2005 | 12.62 | 13.09 | 12.62 | 12.91 | 6,412,741 | +0.32(+2.55%) |
Mar 22, 2005 | 12.71 | 12.78 | 12.59 | 12.59 | 5,315,336 | -0.17(-1.33%) |
Mar 21, 2005 | 12.89 | 12.91 | 12.64 | 12.76 | 4,389,394 | -0.17(-1.31%) |
Mar 18, 2005 | 12.99 | 13.14 | 12.87 | 12.93 | 8,650,612 | +0.16(+1.26%) |
Mar 17, 2005 | 12.59 | 12.81 | 12.56 | 12.77 | 3,049,878 | +0.12(+0.92%) |
Mar 16, 2005 | 12.70 | 12.80 | 12.57 | 12.65 | 4,135,732 | -0.09(-0.70%) |
Mar 15, 2005 | 12.84 | 12.84 | 12.71 | 12.74 | 4,424,718 | +0.04(+0.28%) |
Mar 14, 2005 | 12.66 | 12.92 | 12.64 | 12.71 | 3,866,259 | +0.05(+0.42%) |
Mar 11, 2005 | 12.64 | 12.80 | 12.63 | 12.65 | 4,301,027 | -0.05(-0.42%) |
Mar 10, 2005 | 12.87 | 12.88 | 12.64 | 12.71 | 3,727,206 | -0.21(-1.66%) |
Mar 09, 2005 | 13.19 | 13.21 | 12.92 | 12.92 | 3,764,885 | -0.28(-2.10%) |
Mar 08, 2005 | 13.18 | 13.22 | 13.11 | 13.20 | 4,861,617 | +0.00(+0.00%) |
Mar 07, 2005 | 13.15 | 13.22 | 13.07 | 13.20 | 5,018,052 | +0.03(+0.20%) |
Mar 04, 2005 | 13.06 | 13.18 | 12.96 | 13.17 | 4,653,036 | +0.32(+2.50%) |
Mar 03, 2005 | 12.58 | 12.90 | 12.58 | 12.85 | 3,271,467 | +0.27(+2.13%) |
Mar 02, 2005 | 12.66 | 12.77 | 12.55 | 12.58 | 5,343,035 | -0.08(-0.63%) |
Mar 01, 2005 | 12.34 | 12.86 | 12.34 | 12.66 | 4,679,837 | +0.31(+2.53%) |
Feb 28, 2005 | 12.60 | 12.63 | 12.23 | 12.35 | 4,763,270 | -0.34(-2.67%) |
Feb 25, 2005 | 12.53 | 12.74 | 12.49 | 12.69 | 2,237,534 | +0.10(+0.78%) |
Feb 24, 2005 | 12.50 | 12.61 | 12.45 | 12.59 | 2,519,006 | +0.03(+0.21%) |
Feb 23, 2005 | 12.44 | 12.59 | 12.30 | 12.56 | 3,017,021 | +0.27(+2.18%) |
Feb 22, 2005 | 12.48 | 12.50 | 12.26 | 12.30 | 4,362,256 | -0.27(-2.13%) |
Feb 18, 2005 | 12.70 | 12.71 | 12.51 | 12.56 | 5,570,007 | -0.12(-0.98%) |
Feb 17, 2005 | 12.71 | 12.75 | 12.57 | 12.69 | 3,758,156 | -0.06(-0.49%) |
Feb 16, 2005 | 12.74 | 12.89 | 12.68 | 12.75 | 3,253,525 | +0.00(+0.00%) |
Feb 15, 2005 | 12.72 | 12.78 | 12.66 | 12.75 | 2,744,296 | +0.04(+0.28%) |
Feb 14, 2005 | 12.91 | 12.97 | 12.62 | 12.72 | 4,125,191 | -0.20(-1.52%) |
Feb 11, 2005 | 12.89 | 12.97 | 12.81 | 12.91 | 3,688,293 | -0.06(-0.48%) |
Feb 10, 2005 | 12.79 | 13.07 | 12.78 | 12.97 | 2,654,920 | +0.20(+1.54%) |
Feb 09, 2005 | 13.16 | 13.26 | 12.73 | 12.78 | 3,304,773 | -0.38(-2.91%) |
Feb 08, 2005 | 13.22 | 13.36 | 13.08 | 13.16 | 2,135,823 | -0.07(-0.54%) |
Feb 07, 2005 | 13.12 | 13.38 | 13.11 | 13.23 | 2,997,060 | +0.04(+0.27%) |
Feb 04, 2005 | 13.03 | 13.31 | 12.97 | 13.20 | 2,877,182 | +0.18(+1.37%) |
Feb 03, 2005 | 12.98 | 13.13 | 12.89 | 13.02 | 3,299,390 | +0.04(+0.34%) |
Feb 02, 2005 | 12.98 | 13.16 | 12.89 | 12.97 | 4,190,681 | +0.00(+0.00%) |
Feb 01, 2005 | 12.91 | 12.98 | 12.81 | 12.97 | 3,636,708 | +0.06(+0.48%) |
Jan 31, 2005 | 12.89 | 12.97 | 12.81 | 12.91 | 3,417,586 | +0.22(+1.76%) |
Jan 28, 2005 | 12.76 | 12.79 | 12.56 | 12.69 | 3,728,551 | -0.06(-0.49%) |
Jan 27, 2005 | 12.84 | 12.84 | 12.64 | 12.75 | 3,597,459 | -0.08(-0.62%) |
Jan 26, 2005 | 12.89 | 12.91 | 12.70 | 12.83 | 5,325,653 | +0.12(+0.98%) |
Jan 25, 2005 | 12.41 | 12.90 | 12.41 | 12.71 | 5,778,924 | +0.41(+3.34%) |
Jan 24, 2005 | 12.34 | 12.45 | 12.13 | 12.30 | 5,718,929 | -0.04(-0.36%) |
Jan 21, 2005 | 12.55 | 12.61 | 12.28 | 12.34 | 6,074,526 | -0.20(-1.56%) |
Jan 20, 2005 | 12.80 | 12.92 | 12.50 | 12.54 | 6,162,444 | -0.29(-2.29%) |
Jan 19, 2005 | 13.07 | 13.20 | 12.71 | 12.83 | 7,329,712 | -0.54(-4.07%) |
Jan 18, 2005 | 13.51 | 13.55 | 13.36 | 13.38 | 5,797,427 | +0.02(+0.13%) |
Jan 14, 2005 | 13.45 | 13.52 | 13.24 | 13.36 | 4,498,843 | +0.00(+0.00%) |
Jan 13, 2005 | 13.56 | 13.72 | 13.28 | 13.36 | 3,947,673 | -0.26(-1.90%) |
Jan 12, 2005 | 13.75 | 13.78 | 13.43 | 13.62 | 3,712,179 | -0.13(-0.97%) |
Jan 11, 2005 | 13.84 | 13.92 | 13.72 | 13.75 | 3,822,637 | -0.21(-1.53%) |
Jan 10, 2005 | 13.80 | 14.06 | 13.80 | 13.96 | 2,772,780 | +0.09(+0.64%) |
Jan 07, 2005 | 14.03 | 14.08 | 13.77 | 13.88 | 3,215,061 | +0.06(+0.45%) |
Jan 06, 2005 | 13.92 | 14.13 | 13.81 | 13.81 | 3,414,110 | -0.11(-0.77%) |
Jan 05, 2005 | 13.90 | 13.94 | 13.75 | 13.92 | 3,906,742 | +0.00(+0.00%) |
Jan 04, 2005 | 14.27 | 14.29 | 13.87 | 13.92 | 3,974,138 | -0.41(-2.86%) |
Jan 03, 2005 | 14.57 | 14.67 | 14.27 | 14.33 | 3,645,567 | -0.19(-1.29%) |
Dec 31, 2004 | 14.59 | 14.65 | 14.48 | 14.52 | 2,472,020 | -0.07(-0.49%) |
Dec 30, 2004 | 14.43 | 14.61 | 14.37 | 14.59 | 2,763,472 | +0.21(+1.49%) |
Dec 29, 2004 | 14.22 | 14.52 | 14.22 | 14.37 | 3,836,094 | +0.21(+1.51%) |
Dec 28, 2004 | 13.97 | 14.16 | 13.93 | 14.16 | 2,194,136 | +0.21(+1.47%) |
Dec 27, 2004 | 13.99 | 14.10 | 13.96 | 13.96 | 2,409,670 | -0.04(-0.26%) |
Dec 23, 2004 | 14.12 | 14.18 | 13.96 | 13.99 | 1,486,979 | -0.12(-0.88%) |
Dec 22, 2004 | 14.07 | 14.24 | 14.01 | 14.12 | 2,362,907 | +0.11(+0.76%) |
Dec 21, 2004 | 13.88 | 14.09 | 13.82 | 14.01 | 2,644,940 | +0.12(+0.83%) |
Dec 20, 2004 | 14.04 | 14.12 | 13.88 | 13.89 | 2,001,591 | -0.20(-1.39%) |
Dec 17, 2004 | 14.09 | 14.19 | 14.05 | 14.09 | 5,666,671 | +0.02(+0.13%) |
Dec 16, 2004 | 14.04 | 14.12 | 13.95 | 14.07 | 3,676,742 | -0.04(-0.25%) |
Dec 15, 2004 | 14.20 | 14.26 | 14.00 | 14.11 | 2,854,642 | -0.17(-1.19%) |
Dec 14, 2004 | 14.18 | 14.36 | 14.16 | 14.28 | 4,782,670 | +0.08(+0.57%) |
Dec 13, 2004 | 14.01 | 14.21 | 13.98 | 14.20 | 3,584,563 | +0.19(+1.34%) |
Dec 10, 2004 | 13.89 | 14.15 | 13.84 | 14.01 | 2,239,889 | -0.01(-0.06%) |
Dec 09, 2004 | 13.86 | 14.06 | 13.74 | 14.02 | 2,517,436 | +0.07(+0.51%) |
Dec 08, 2004 | 14.06 | 14.14 | 13.88 | 13.95 | 3,010,181 | -0.08(-0.57%) |
Dec 07, 2004 | 14.12 | 14.34 | 13.99 | 14.03 | 3,389,327 | -0.11(-0.76%) |
Dec 06, 2004 | 14.18 | 14.29 | 14.11 | 14.13 | 2,824,364 | -0.24(-1.68%) |
Dec 03, 2004 | 14.53 | 14.69 | 14.14 | 14.37 | 3,312,847 | -0.16(-1.10%) |
Dec 02, 2004 | 14.46 | 14.94 | 14.45 | 14.54 | 4,514,094 | -0.02(-0.12%) |