Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.59 | 11.59 | 11.53 | 11.53 | 169,509 | -0.11(-0.92%) |
Dec 29, 2005 | 11.61 | 11.70 | 11.60 | 11.64 | 173,786 | -0.01(-0.12%) |
Dec 28, 2005 | 11.69 | 11.75 | 11.61 | 11.65 | 185,042 | -0.19(-1.61%) |
Dec 27, 2005 | 11.91 | 11.99 | 11.80 | 11.84 | 177,388 | -0.13(-1.08%) |
Dec 23, 2005 | 11.99 | 12.06 | 11.96 | 11.97 | 56,728 | -0.02(-0.15%) |
Dec 22, 2005 | 11.85 | 11.99 | 11.80 | 11.99 | 81,715 | +0.08(+0.63%) |
Dec 21, 2005 | 11.87 | 11.99 | 11.80 | 11.91 | 124,036 | +0.08(+0.68%) |
Dec 20, 2005 | 11.78 | 11.97 | 11.71 | 11.83 | 152,626 | +0.06(+0.49%) |
Dec 19, 2005 | 11.84 | 11.87 | 11.77 | 11.78 | 126,062 | -0.08(-0.64%) |
Dec 16, 2005 | 11.84 | 11.95 | 11.79 | 11.85 | 394,846 | +0.01(+0.11%) |
Dec 15, 2005 | 11.93 | 11.93 | 11.77 | 11.84 | 238,844 | -0.12(-1.00%) |
Dec 14, 2005 | 11.81 | 11.99 | 11.73 | 11.96 | 170,410 | +0.14(+1.20%) |
Dec 13, 2005 | 12.03 | 12.03 | 11.55 | 11.82 | 358,603 | -0.19(-1.55%) |
Dec 12, 2005 | 12.37 | 12.42 | 11.89 | 12.00 | 392,595 | -0.32(-2.56%) |
Dec 09, 2005 | 12.33 | 12.38 | 12.19 | 12.32 | 56,728 | +0.00(+0.00%) |
Dec 08, 2005 | 12.17 | 12.42 | 12.17 | 12.32 | 95,672 | +0.18(+1.50%) |
Dec 07, 2005 | 12.31 | 12.31 | 12.11 | 12.14 | 161,630 | -0.16(-1.30%) |
Dec 06, 2005 | 12.37 | 12.44 | 12.29 | 12.30 | 85,542 | -0.05(-0.40%) |
Dec 05, 2005 | 12.30 | 12.36 | 12.17 | 12.34 | 128,088 | +0.00(+0.04%) |
Dec 02, 2005 | 12.45 | 12.45 | 12.24 | 12.34 | 123,586 | -0.08(-0.64%) |
Dec 01, 2005 | 12.35 | 12.52 | 12.32 | 12.42 | 103,101 | +0.14(+1.12%) |
Nov 30, 2005 | 12.33 | 12.41 | 12.17 | 12.28 | 144,296 | -0.01(-0.07%) |
Nov 29, 2005 | 12.34 | 12.44 | 12.25 | 12.29 | 90,495 | -0.05(-0.43%) |
Nov 28, 2005 | 12.59 | 12.59 | 12.34 | 12.34 | 97,248 | -0.20(-1.59%) |
Nov 25, 2005 | 12.60 | 12.60 | 12.50 | 12.54 | 6,753 | -0.01(-0.11%) |
Nov 23, 2005 | 12.50 | 12.64 | 12.38 | 12.56 | 121,785 | +0.06(+0.50%) |
Nov 22, 2005 | 12.42 | 12.50 | 12.30 | 12.50 | 52,226 | +0.06(+0.46%) |
Nov 21, 2005 | 12.32 | 12.44 | 12.16 | 12.44 | 52,676 | +0.16(+1.30%) |
Nov 18, 2005 | 12.29 | 12.30 | 12.15 | 12.28 | 65,282 | +0.04(+0.33%) |
Nov 17, 2005 | 12.01 | 12.24 | 11.97 | 12.24 | 48,849 | +0.27(+2.26%) |
Nov 16, 2005 | 12.06 | 12.06 | 11.89 | 11.97 | 145,872 | -0.05(-0.41%) |
Nov 15, 2005 | 12.11 | 12.14 | 11.93 | 12.02 | 94,096 | -0.09(-0.73%) |
Nov 14, 2005 | 12.44 | 12.44 | 12.09 | 12.11 | 44,572 | -0.33(-2.68%) |
Nov 11, 2005 | 12.43 | 12.46 | 12.26 | 12.44 | 87,568 | +0.07(+0.54%) |
Nov 10, 2005 | 12.20 | 12.38 | 12.00 | 12.37 | 97,923 | +0.24(+1.98%) |
Nov 09, 2005 | 11.96 | 12.22 | 11.96 | 12.13 | 72,711 | +0.17(+1.45%) |
Nov 08, 2005 | 12.03 | 12.03 | 11.88 | 11.96 | 61,680 | -0.11(-0.92%) |
Nov 07, 2005 | 12.05 | 12.14 | 11.94 | 12.07 | 67,083 | +0.02(+0.15%) |
Nov 04, 2005 | 11.97 | 12.05 | 11.79 | 12.05 | 79,014 | +0.08(+0.71%) |
Nov 03, 2005 | 12.08 | 12.17 | 11.94 | 11.97 | 100,400 | -0.05(-0.41%) |
Nov 02, 2005 | 11.59 | 12.02 | 11.53 | 12.02 | 152,626 | +0.36(+3.13%) |
Nov 01, 2005 | 11.84 | 11.89 | 11.46 | 11.65 | 101,300 | -0.28(-2.31%) |
Oct 31, 2005 | 11.91 | 12.06 | 11.79 | 11.93 | 156,002 | +0.11(+0.90%) |
Oct 28, 2005 | 11.44 | 11.82 | 11.44 | 11.82 | 238,844 | +0.44(+3.91%) |
Oct 27, 2005 | 11.60 | 11.68 | 11.19 | 11.38 | 186,843 | -0.25(-2.14%) |
Oct 26, 2005 | 11.92 | 11.99 | 11.62 | 11.63 | 131,690 | -0.34(-2.86%) |
Oct 25, 2005 | 11.99 | 11.99 | 11.81 | 11.97 | 61,230 | -0.08(-0.66%) |
Oct 24, 2005 | 11.75 | 12.05 | 11.75 | 12.05 | 83,966 | +0.29(+2.49%) |
Oct 21, 2005 | 11.51 | 11.77 | 11.49 | 11.75 | 96,348 | +0.28(+2.44%) |
Oct 20, 2005 | 11.76 | 11.76 | 11.42 | 11.47 | 224,211 | -0.30(-2.56%) |
Oct 19, 2005 | 11.37 | 11.78 | 11.28 | 11.78 | 149,024 | +0.35(+3.03%) |
Oct 18, 2005 | 11.71 | 11.75 | 11.42 | 11.43 | 176,713 | -0.22(-1.87%) |
Oct 17, 2005 | 11.82 | 11.88 | 11.55 | 11.65 | 160,054 | -0.19(-1.61%) |
Oct 14, 2005 | 11.61 | 11.84 | 11.52 | 11.84 | 135,967 | +0.28(+2.38%) |
Oct 13, 2005 | 11.49 | 11.59 | 11.37 | 11.56 | 85,542 | +0.15(+1.28%) |
Oct 12, 2005 | 11.62 | 11.63 | 11.33 | 11.42 | 101,525 | -0.23(-1.98%) |
Oct 11, 2005 | 11.79 | 11.83 | 11.59 | 11.65 | 115,032 | -0.10(-0.83%) |
Oct 10, 2005 | 11.99 | 11.99 | 11.69 | 11.75 | 117,958 | -0.21(-1.75%) |
Oct 07, 2005 | 12.10 | 12.10 | 11.91 | 11.95 | 193,596 | -0.14(-1.18%) |
Oct 06, 2005 | 11.87 | 12.10 | 11.80 | 12.10 | 298,498 | +0.20(+1.68%) |
Oct 05, 2005 | 12.26 | 12.26 | 11.84 | 11.90 | 163,431 | -0.41(-3.32%) |
Oct 04, 2005 | 12.44 | 12.46 | 12.26 | 12.30 | 115,032 | -0.13(-1.07%) |
Oct 03, 2005 | 12.24 | 12.44 | 12.22 | 12.44 | 218,584 | +0.17(+1.41%) |
Sep 30, 2005 | 12.20 | 12.30 | 12.19 | 12.27 | 110,755 | +0.09(+0.73%) |
Sep 29, 2005 | 11.84 | 12.18 | 11.84 | 12.18 | 136,868 | +0.30(+2.54%) |
Sep 28, 2005 | 11.92 | 11.97 | 11.84 | 11.87 | 118,859 | -0.14(-1.18%) |
Sep 27, 2005 | 12.13 | 12.15 | 11.99 | 12.02 | 157,578 | -0.11(-0.88%) |
Sep 26, 2005 | 12.17 | 12.20 | 12.12 | 12.12 | 144,071 | -0.04(-0.33%) |
Sep 23, 2005 | 12.16 | 12.19 | 11.96 | 12.16 | 56,052 | +0.09(+0.74%) |
Sep 22, 2005 | 11.93 | 12.13 | 11.80 | 12.07 | 111,880 | +0.15(+1.27%) |
Sep 21, 2005 | 12.13 | 12.22 | 11.91 | 11.92 | 188,869 | -0.20(-1.69%) |
Sep 20, 2005 | 12.39 | 12.46 | 12.09 | 12.13 | 202,601 | -0.24(-1.90%) |
Sep 19, 2005 | 12.55 | 12.59 | 12.29 | 12.36 | 82,841 | -0.16(-1.31%) |
Sep 16, 2005 | 12.55 | 12.64 | 12.49 | 12.53 | 373,236 | +0.00(+0.04%) |
Sep 15, 2005 | 12.62 | 12.65 | 12.49 | 12.52 | 97,023 | -0.05(-0.39%) |
Sep 14, 2005 | 12.64 | 12.68 | 12.55 | 12.57 | 126,288 | -0.02(-0.18%) |
Sep 13, 2005 | 12.67 | 12.69 | 12.57 | 12.59 | 228,038 | -0.15(-1.15%) |
Sep 12, 2005 | 12.64 | 12.80 | 12.59 | 12.74 | 80,590 | +0.08(+0.63%) |
Sep 09, 2005 | 12.77 | 12.81 | 12.64 | 12.66 | 156,227 | -0.09(-0.70%) |
Sep 08, 2005 | 12.89 | 12.91 | 12.66 | 12.75 | 77,888 | -0.20(-1.58%) |
Sep 07, 2005 | 12.99 | 12.99 | 12.82 | 12.95 | 103,101 | -0.12(-0.95%) |
Sep 06, 2005 | 12.75 | 13.08 | 12.67 | 13.08 | 126,288 | +0.36(+2.86%) |
Sep 02, 2005 | 12.67 | 12.81 | 12.62 | 12.71 | 69,109 | +0.01(+0.07%) |
Sep 01, 2005 | 12.87 | 13.00 | 12.57 | 12.70 | 188,869 | -0.16(-1.28%) |
Aug 31, 2005 | 12.44 | 12.87 | 12.35 | 12.87 | 140,019 | +0.40(+3.21%) |
Aug 30, 2005 | 12.46 | 12.56 | 12.36 | 12.47 | 51,100 | -0.02(-0.14%) |
Aug 29, 2005 | 12.36 | 12.51 | 12.30 | 12.49 | 61,005 | +0.09(+0.75%) |
Aug 26, 2005 | 12.77 | 12.77 | 12.39 | 12.39 | 127,638 | -0.35(-2.72%) |
Aug 25, 2005 | 12.66 | 12.81 | 12.59 | 12.74 | 68,884 | +0.05(+0.42%) |
Aug 24, 2005 | 12.59 | 12.82 | 12.59 | 12.69 | 70,685 | +0.05(+0.42%) |
Aug 23, 2005 | 12.67 | 12.75 | 12.57 | 12.63 | 124,036 | -0.04(-0.28%) |
Aug 22, 2005 | 12.53 | 12.70 | 12.50 | 12.67 | 122,461 | +0.05(+0.42%) |
Aug 19, 2005 | 12.57 | 12.64 | 12.51 | 12.62 | 64,607 | +0.03(+0.21%) |
Aug 18, 2005 | 12.66 | 12.72 | 12.53 | 12.59 | 97,023 | -0.12(-0.91%) |
Aug 17, 2005 | 12.68 | 12.87 | 12.59 | 12.70 | 80,590 | -0.02(-0.17%) |
Aug 16, 2005 | 12.83 | 12.88 | 12.70 | 12.73 | 100,625 | -0.13(-1.00%) |
Aug 15, 2005 | 12.78 | 12.89 | 12.59 | 12.86 | 169,284 | +0.06(+0.49%) |
Aug 12, 2005 | 12.77 | 12.82 | 12.54 | 12.79 | 117,508 | +0.00(+0.00%) |
Aug 11, 2005 | 12.66 | 12.79 | 12.59 | 12.79 | 77,663 | +0.17(+1.34%) |
Aug 10, 2005 | 12.51 | 12.66 | 12.51 | 12.62 | 242,445 | +0.16(+1.25%) |
Aug 09, 2005 | 12.74 | 12.79 | 12.44 | 12.47 | 133,041 | -0.23(-1.82%) |
Aug 08, 2005 | 12.80 | 12.82 | 12.44 | 12.70 | 239,069 | -0.14(-1.11%) |
Aug 05, 2005 | 13.41 | 13.41 | 12.78 | 12.84 | 195,622 | -0.57(-4.24%) |
Aug 04, 2005 | 13.56 | 13.56 | 13.27 | 13.41 | 418,708 | -0.19(-1.40%) |
Aug 03, 2005 | 13.73 | 13.75 | 13.60 | 13.60 | 72,035 | -0.12(-0.91%) |
Aug 02, 2005 | 13.55 | 13.73 | 13.51 | 13.73 | 142,045 | +0.15(+1.11%) |
Aug 01, 2005 | 13.62 | 13.71 | 13.55 | 13.58 | 122,010 | -0.09(-0.68%) |
Jul 29, 2005 | 13.64 | 13.71 | 13.55 | 13.67 | 173,336 | +0.01(+0.07%) |
Jul 28, 2005 | 13.42 | 13.66 | 13.38 | 13.66 | 201,250 | +0.24(+1.79%) |
Jul 27, 2005 | 13.36 | 13.43 | 13.28 | 13.42 | 115,257 | +0.09(+0.70%) |
Jul 26, 2005 | 13.29 | 13.38 | 13.26 | 13.33 | 113,456 | +0.06(+0.47%) |
Jul 25, 2005 | 13.30 | 13.35 | 13.19 | 13.26 | 171,085 | -0.04(-0.30%) |
Jul 22, 2005 | 13.11 | 13.30 | 13.11 | 13.30 | 108,504 | +0.24(+1.80%) |
Jul 21, 2005 | 13.28 | 13.32 | 13.03 | 13.07 | 239,744 | -0.24(-1.77%) |
Jul 20, 2005 | 12.90 | 13.30 | 12.79 | 13.30 | 156,453 | +0.37(+2.85%) |
Jul 19, 2005 | 12.78 | 12.94 | 12.72 | 12.94 | 64,832 | +0.16(+1.22%) |
Jul 18, 2005 | 12.87 | 12.90 | 12.70 | 12.78 | 97,023 | -0.07(-0.55%) |
Jul 15, 2005 | 12.78 | 12.88 | 12.71 | 12.85 | 89,594 | -0.01(-0.10%) |
Jul 14, 2005 | 12.96 | 13.06 | 12.82 | 12.86 | 183,691 | -0.27(-2.06%) |
Jul 13, 2005 | 13.28 | 13.32 | 13.10 | 13.14 | 86,668 | -0.17(-1.30%) |
Jul 12, 2005 | 13.31 | 13.33 | 13.10 | 13.31 | 101,975 | -0.01(-0.07%) |
Jul 11, 2005 | 13.14 | 13.33 | 13.13 | 13.32 | 181,890 | +0.20(+1.56%) |
Jul 08, 2005 | 12.88 | 13.22 | 12.84 | 13.11 | 233,666 | +0.23(+1.76%) |
Jul 07, 2005 | 12.70 | 12.94 | 12.70 | 12.89 | 153,976 | +0.13(+1.01%) |
Jul 06, 2005 | 12.71 | 12.83 | 12.71 | 12.76 | 182,115 | -0.01(-0.07%) |
Jul 05, 2005 | 12.60 | 12.78 | 12.53 | 12.77 | 187,518 | +0.12(+0.98%) |
Jul 01, 2005 | 12.50 | 12.65 | 12.45 | 12.64 | 98,148 | +0.17(+1.39%) |
Jun 30, 2005 | 12.55 | 12.62 | 12.44 | 12.47 | 118,183 | -0.10(-0.81%) |
Jun 29, 2005 | 12.53 | 12.62 | 12.44 | 12.57 | 169,734 | +0.03(+0.21%) |
Jun 28, 2005 | 12.36 | 12.54 | 12.29 | 12.54 | 1,677,536 | +0.08(+0.68%) |
Jun 27, 2005 | 12.30 | 12.46 | 12.23 | 12.46 | 153,076 | +0.21(+1.74%) |
Jun 24, 2005 | 12.44 | 12.44 | 12.23 | 12.25 | 271,260 | -0.15(-1.18%) |
Jun 23, 2005 | 12.56 | 12.64 | 12.30 | 12.39 | 134,617 | -0.23(-1.83%) |
Jun 22, 2005 | 12.83 | 12.83 | 12.55 | 12.62 | 92,971 | -0.01(-0.07%) |
Jun 21, 2005 | 12.82 | 12.83 | 12.58 | 12.63 | 78,789 | -0.20(-1.59%) |
Jun 20, 2005 | 12.65 | 12.86 | 12.65 | 12.84 | 100,400 | +0.18(+1.40%) |
Jun 17, 2005 | 12.84 | 12.84 | 12.66 | 12.66 | 203,501 | -0.07(-0.52%) |
Jun 16, 2005 | 12.52 | 12.73 | 12.46 | 12.73 | 86,668 | +0.17(+1.34%) |
Jun 15, 2005 | 12.53 | 12.56 | 12.36 | 12.56 | 112,105 | +0.04(+0.28%) |
Jun 14, 2005 | 12.26 | 12.52 | 12.19 | 12.52 | 97,248 | +0.23(+1.88%) |
Jun 13, 2005 | 12.15 | 12.29 | 12.12 | 12.29 | 102,876 | +0.05(+0.44%) |
Jun 10, 2005 | 12.26 | 12.33 | 12.19 | 12.24 | 41,420 | -0.06(-0.47%) |
Jun 09, 2005 | 12.19 | 12.30 | 12.07 | 12.30 | 56,278 | +0.07(+0.54%) |
Jun 08, 2005 | 12.39 | 12.42 | 12.18 | 12.23 | 145,647 | -0.13(-1.04%) |
Jun 07, 2005 | 12.35 | 12.47 | 12.32 | 12.36 | 99,499 | +0.08(+0.61%) |
Jun 06, 2005 | 11.95 | 12.30 | 11.95 | 12.28 | 142,946 | +0.28(+2.37%) |
Jun 03, 2005 | 12.08 | 12.20 | 11.95 | 12.00 | 70,910 | -0.12(-1.03%) |
Jun 02, 2005 | 12.09 | 12.19 | 12.04 | 12.12 | 89,594 | +0.02(+0.15%) |
Jun 01, 2005 | 11.89 | 12.11 | 11.87 | 12.11 | 127,413 | +0.26(+2.18%) |
May 31, 2005 | 11.86 | 11.99 | 11.83 | 11.85 | 178,288 | +0.03(+0.26%) |
May 27, 2005 | 11.79 | 11.87 | 11.75 | 11.82 | 50,200 | +0.07(+0.61%) |
May 26, 2005 | 11.68 | 11.85 | 11.68 | 11.75 | 79,689 | +0.08(+0.72%) |
May 25, 2005 | 11.83 | 11.85 | 11.66 | 11.66 | 125,612 | -0.22(-1.83%) |
May 24, 2005 | 11.91 | 11.95 | 11.82 | 11.88 | 64,832 | -0.08(-0.63%) |
May 23, 2005 | 12.04 | 12.04 | 11.84 | 11.95 | 248,749 | -0.10(-0.85%) |
May 20, 2005 | 11.95 | 12.06 | 11.83 | 12.06 | 108,504 | +0.15(+1.27%) |
May 19, 2005 | 11.91 | 11.96 | 11.83 | 11.91 | 85,317 | +0.03(+0.22%) |
May 18, 2005 | 11.75 | 11.88 | 11.68 | 11.88 | 135,517 | +0.13(+1.13%) |
May 17, 2005 | 11.59 | 11.75 | 11.47 | 11.75 | 110,079 | +0.16(+1.38%) |
May 16, 2005 | 11.49 | 11.64 | 11.44 | 11.59 | 193,596 | +0.10(+0.85%) |
May 13, 2005 | 11.60 | 11.68 | 11.46 | 11.49 | 223,986 | -0.13(-1.15%) |
May 12, 2005 | 11.99 | 12.03 | 11.60 | 11.62 | 134,166 | -0.33(-2.75%) |
May 11, 2005 | 12.04 | 12.11 | 11.77 | 11.95 | 122,911 | -0.04(-0.30%) |
May 10, 2005 | 12.02 | 12.06 | 11.82 | 11.99 | 208,679 | +0.01(+0.11%) |
May 09, 2005 | 11.93 | 12.06 | 11.93 | 11.97 | 162,080 | +0.07(+0.56%) |
May 06, 2005 | 11.99 | 12.06 | 11.91 | 11.91 | 77,213 | -0.08(-0.70%) |
May 05, 2005 | 12.06 | 12.13 | 11.97 | 11.99 | 107,603 | -0.06(-0.48%) |
May 04, 2005 | 11.99 | 12.08 | 11.96 | 12.05 | 76,087 | +0.15(+1.27%) |
May 03, 2005 | 11.68 | 11.91 | 11.66 | 11.90 | 93,421 | +0.17(+1.44%) |
May 02, 2005 | 11.53 | 11.73 | 11.53 | 11.73 | 91,395 | +0.09(+0.76%) |
Apr 29, 2005 | 11.66 | 11.73 | 11.55 | 11.64 | 233,441 | -0.02(-0.19%) |
Apr 28, 2005 | 11.73 | 11.75 | 11.62 | 11.66 | 90,945 | -0.02(-0.19%) |
Apr 27, 2005 | 11.66 | 11.77 | 11.63 | 11.68 | 79,464 | +0.02(+0.19%) |
Apr 26, 2005 | 11.66 | 11.74 | 11.61 | 11.66 | 118,409 | -0.03(-0.27%) |
Apr 25, 2005 | 11.57 | 11.71 | 11.48 | 11.69 | 160,054 | +0.15(+1.27%) |
Apr 22, 2005 | 11.59 | 11.59 | 11.35 | 11.55 | 142,045 | -0.00(-0.04%) |
Apr 21, 2005 | 11.54 | 11.66 | 11.43 | 11.55 | 148,123 | +0.08(+0.70%) |
Apr 20, 2005 | 11.63 | 11.63 | 11.41 | 11.47 | 142,270 | -0.16(-1.34%) |
Apr 19, 2005 | 11.39 | 11.63 | 11.35 | 11.63 | 103,776 | +0.20(+1.71%) |
Apr 18, 2005 | 11.23 | 11.48 | 11.20 | 11.43 | 75,187 | +0.20(+1.78%) |
Apr 15, 2005 | 11.32 | 11.46 | 11.21 | 11.23 | 92,971 | -0.08(-0.75%) |
Apr 14, 2005 | 11.64 | 11.64 | 11.31 | 11.31 | 131,690 | -0.35(-3.01%) |
Apr 13, 2005 | 11.54 | 11.67 | 11.54 | 11.67 | 155,552 | +0.08(+0.69%) |
Apr 12, 2005 | 11.26 | 11.59 | 11.13 | 11.59 | 128,088 | +0.32(+2.88%) |
Apr 11, 2005 | 11.33 | 11.34 | 11.21 | 11.26 | 132,140 | -0.07(-0.63%) |
Apr 08, 2005 | 11.42 | 11.44 | 11.26 | 11.33 | 162,531 | -0.06(-0.55%) |
Apr 07, 2005 | 11.43 | 11.46 | 11.33 | 11.39 | 165,232 | -0.04(-0.31%) |
Apr 06, 2005 | 11.55 | 11.60 | 11.33 | 11.43 | 193,821 | -0.09(-0.81%) |
Apr 05, 2005 | 11.43 | 11.52 | 11.37 | 11.52 | 56,052 | +0.11(+0.97%) |
Apr 04, 2005 | 11.29 | 11.53 | 11.22 | 11.41 | 83,741 | +0.17(+1.50%) |
Apr 01, 2005 | 11.59 | 11.63 | 11.23 | 11.24 | 198,999 | -0.30(-2.58%) |
Mar 31, 2005 | 11.53 | 11.63 | 11.46 | 11.54 | 127,413 | +0.06(+0.50%) |
Mar 30, 2005 | 11.28 | 11.49 | 11.28 | 11.48 | 110,530 | +0.25(+2.21%) |
Mar 29, 2005 | 11.24 | 11.39 | 11.19 | 11.23 | 1,145,146 | -0.23(-1.98%) |
Mar 28, 2005 | 11.62 | 11.70 | 11.39 | 11.46 | 205,752 | -0.09(-0.81%) |
Mar 24, 2005 | 11.59 | 11.71 | 11.55 | 11.55 | 67,083 | +0.00(+0.04%) |
Mar 23, 2005 | 11.56 | 11.73 | 11.53 | 11.55 | 119,309 | -0.03(-0.23%) |
Mar 22, 2005 | 11.70 | 11.86 | 11.57 | 11.58 | 75,637 | -0.20(-1.70%) |
Mar 21, 2005 | 11.59 | 11.79 | 11.55 | 11.78 | 194,271 | +0.14(+1.18%) |
Mar 18, 2005 | 11.71 | 11.76 | 11.56 | 11.64 | 248,523 | -0.03(-0.27%) |
Mar 17, 2005 | 11.60 | 11.71 | 11.59 | 11.67 | 134,842 | +0.08(+0.73%) |
Mar 16, 2005 | 11.66 | 11.76 | 11.55 | 11.59 | 101,525 | -0.08(-0.65%) |
Mar 15, 2005 | 11.82 | 12.02 | 11.61 | 11.66 | 92,070 | -0.20(-1.69%) |
Mar 14, 2005 | 11.66 | 11.89 | 11.65 | 11.86 | 67,758 | +0.21(+1.79%) |
Mar 11, 2005 | 11.78 | 11.78 | 11.65 | 11.65 | 87,118 | -0.10(-0.87%) |
Mar 10, 2005 | 11.85 | 11.89 | 11.73 | 11.75 | 133,716 | -0.08(-0.64%) |
Mar 09, 2005 | 11.99 | 12.01 | 11.80 | 11.83 | 190,219 | -0.20(-1.66%) |
Mar 08, 2005 | 11.99 | 12.06 | 11.92 | 12.03 | 179,189 | +0.04(+0.33%) |
Mar 07, 2005 | 12.06 | 12.22 | 11.97 | 11.99 | 93,421 | -0.03(-0.22%) |
Mar 04, 2005 | 11.77 | 12.03 | 11.68 | 12.02 | 147,223 | +0.32(+2.73%) |
Mar 03, 2005 | 11.67 | 11.79 | 11.67 | 11.70 | 144,522 | +0.01(+0.08%) |
Mar 02, 2005 | 11.68 | 11.78 | 11.65 | 11.69 | 72,261 | -0.05(-0.42%) |
Mar 01, 2005 | 11.59 | 11.82 | 11.56 | 11.74 | 134,166 | +0.20(+1.69%) |
Feb 28, 2005 | 11.71 | 11.71 | 11.51 | 11.54 | 113,456 | -0.17(-1.44%) |
Feb 25, 2005 | 11.44 | 11.71 | 11.44 | 11.71 | 76,313 | +0.25(+2.17%) |
Feb 24, 2005 | 11.42 | 11.51 | 11.39 | 11.46 | 158,028 | +0.04(+0.39%) |
Feb 23, 2005 | 11.57 | 11.66 | 11.41 | 11.42 | 215,207 | -0.04(-0.39%) |
Feb 22, 2005 | 11.82 | 11.91 | 11.46 | 11.46 | 328,438 | -0.36(-3.04%) |
Feb 18, 2005 | 11.95 | 11.98 | 11.82 | 11.82 | 148,574 | -0.02(-0.15%) |
Feb 17, 2005 | 11.95 | 11.95 | 11.77 | 11.84 | 115,032 | -0.07(-0.56%) |
Feb 16, 2005 | 11.84 | 11.96 | 11.72 | 11.91 | 85,992 | +0.11(+0.94%) |
Feb 15, 2005 | 11.84 | 12.15 | 11.71 | 11.79 | 172,436 | +0.04(+0.30%) |
Feb 14, 2005 | 11.70 | 11.79 | 11.64 | 11.76 | 102,876 | +0.06(+0.49%) |
Feb 11, 2005 | 11.64 | 11.73 | 11.44 | 11.70 | 142,946 | +0.10(+0.88%) |
Feb 10, 2005 | 11.53 | 11.65 | 11.42 | 11.60 | 131,915 | +0.04(+0.39%) |
Feb 09, 2005 | 11.56 | 11.62 | 11.50 | 11.55 | 120,209 | -0.01(-0.08%) |
Feb 08, 2005 | 11.59 | 11.59 | 11.39 | 11.56 | 189,094 | +0.00(+0.04%) |
Feb 07, 2005 | 11.64 | 11.67 | 11.51 | 11.56 | 104,902 | -0.13(-1.10%) |
Feb 04, 2005 | 11.57 | 11.69 | 11.53 | 11.69 | 122,461 | +0.14(+1.19%) |
Feb 03, 2005 | 11.55 | 11.58 | 11.47 | 11.55 | 125,612 | +0.00(+0.00%) |
Feb 02, 2005 | 11.41 | 11.59 | 11.37 | 11.55 | 73,611 | +0.14(+1.25%) |
Feb 01, 2005 | 11.33 | 11.46 | 11.28 | 11.41 | 114,582 | +0.04(+0.39%) |
Jan 31, 2005 | 11.37 | 11.47 | 11.19 | 11.36 | 139,344 | +0.04(+0.31%) |
Jan 28, 2005 | 11.26 | 11.35 | 11.21 | 11.33 | 91,395 | +0.09(+0.79%) |
Jan 27, 2005 | 11.37 | 11.50 | 11.21 | 11.24 | 116,157 | -0.16(-1.36%) |
Jan 26, 2005 | 11.33 | 11.42 | 11.22 | 11.39 | 123,811 | +0.11(+0.98%) |
Jan 25, 2005 | 11.55 | 11.68 | 11.24 | 11.28 | 147,223 | -0.27(-2.34%) |
Jan 24, 2005 | 11.68 | 11.72 | 11.55 | 11.55 | 104,001 | -0.08(-0.69%) |
Jan 21, 2005 | 11.65 | 11.86 | 11.51 | 11.63 | 114,582 | +0.08(+0.65%) |
Jan 20, 2005 | 11.84 | 11.89 | 11.55 | 11.56 | 201,700 | -0.37(-3.09%) |
Jan 19, 2005 | 11.92 | 12.12 | 11.82 | 11.93 | 161,630 | +0.03(+0.22%) |
Jan 18, 2005 | 11.62 | 11.92 | 11.55 | 11.90 | 120,885 | +0.26(+2.21%) |
Jan 14, 2005 | 11.62 | 11.65 | 11.55 | 11.64 | 72,486 | +0.07(+0.61%) |
Jan 13, 2005 | 11.55 | 11.66 | 11.48 | 11.57 | 197,873 | +0.02(+0.19%) |
Jan 12, 2005 | 11.54 | 11.57 | 11.29 | 11.55 | 232,315 | +0.02(+0.15%) |
Jan 11, 2005 | 11.75 | 11.75 | 11.38 | 11.53 | 259,104 | -0.27(-2.26%) |
Jan 10, 2005 | 11.84 | 12.02 | 11.77 | 11.80 | 149,924 | +0.03(+0.23%) |
Jan 07, 2005 | 11.96 | 12.15 | 11.77 | 11.77 | 203,951 | -0.14(-1.19%) |
Jan 06, 2005 | 11.93 | 12.04 | 11.86 | 11.91 | 170,184 | -0.02(-0.19%) |
Jan 05, 2005 | 12.36 | 12.44 | 11.79 | 11.94 | 269,684 | -0.40(-3.24%) |
Jan 04, 2005 | 12.63 | 12.77 | 12.34 | 12.34 | 182,566 | -0.28(-2.22%) |