Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.21 | 16.01 | 15.21 | 15.84 | 40,836 | +0.64(+4.23%) |
Aug 30, 2005 | 15.41 | 15.46 | 15.16 | 15.20 | 27,710 | -0.21(-1.37%) |
Aug 29, 2005 | 15.12 | 15.44 | 15.02 | 15.41 | 27,085 | +0.25(+1.65%) |
Aug 26, 2005 | 15.09 | 15.16 | 15.07 | 15.16 | 7,292 | +0.08(+0.51%) |
Aug 25, 2005 | 15.01 | 15.12 | 15.01 | 15.08 | 4,583 | +0.02(+0.13%) |
Aug 24, 2005 | 14.93 | 15.12 | 14.93 | 15.06 | 7,708 | +0.13(+0.90%) |
Aug 23, 2005 | 14.81 | 14.95 | 14.81 | 14.93 | 17,293 | +0.03(+0.23%) |
Aug 22, 2005 | 14.82 | 14.89 | 14.81 | 14.89 | 7,708 | +0.12(+0.85%) |
Aug 19, 2005 | 14.68 | 14.81 | 14.68 | 14.77 | 6,458 | +0.08(+0.56%) |
Aug 18, 2005 | 14.69 | 14.76 | 14.68 | 14.69 | 7,917 | +0.00(+0.00%) |
Aug 17, 2005 | 14.71 | 14.83 | 14.69 | 14.69 | 9,584 | -0.10(-0.65%) |
Aug 16, 2005 | 14.78 | 14.87 | 14.69 | 14.78 | 18,959 | +0.10(+0.65%) |
Aug 15, 2005 | 14.57 | 14.78 | 14.57 | 14.69 | 15,209 | +0.24(+1.63%) |
Aug 12, 2005 | 14.45 | 14.48 | 14.40 | 14.45 | 10,625 | +0.00(+0.03%) |
Aug 11, 2005 | 14.28 | 14.49 | 14.18 | 14.45 | 17,709 | +0.05(+0.33%) |
Aug 10, 2005 | 14.49 | 14.62 | 14.27 | 14.40 | 28,127 | -0.17(-1.15%) |
Aug 09, 2005 | 14.59 | 14.61 | 14.47 | 14.57 | 19,168 | +0.07(+0.50%) |
Aug 08, 2005 | 15.18 | 15.26 | 14.16 | 14.49 | 69,588 | -0.69(-4.52%) |
Aug 05, 2005 | 15.26 | 15.36 | 15.04 | 15.18 | 50,420 | -0.02(-0.16%) |
Aug 04, 2005 | 15.21 | 15.21 | 15.07 | 15.21 | 11,875 | +0.04(+0.28%) |
Aug 03, 2005 | 15.09 | 15.30 | 15.09 | 15.16 | 16,876 | +0.19(+1.25%) |
Aug 02, 2005 | 14.50 | 14.97 | 14.40 | 14.97 | 24,168 | +0.39(+2.67%) |
Aug 01, 2005 | 14.95 | 15.07 | 14.57 | 14.59 | 14,167 | -0.29(-1.97%) |
Jul 29, 2005 | 14.75 | 14.90 | 14.69 | 14.88 | 11,042 | +0.13(+0.88%) |
Jul 28, 2005 | 14.90 | 14.93 | 14.74 | 14.75 | 8,125 | -0.23(-1.51%) |
Jul 27, 2005 | 14.78 | 14.97 | 14.76 | 14.97 | 8,750 | +0.07(+0.48%) |
Jul 26, 2005 | 14.96 | 15.07 | 14.88 | 14.90 | 6,250 | -0.05(-0.32%) |
Jul 25, 2005 | 14.88 | 15.07 | 14.83 | 14.95 | 10,625 | +0.08(+0.52%) |
Jul 22, 2005 | 14.76 | 14.90 | 14.76 | 14.87 | 9,167 | +0.18(+1.24%) |
Jul 21, 2005 | 14.66 | 14.71 | 14.57 | 14.69 | 7,500 | +0.13(+0.89%) |
Jul 20, 2005 | 14.68 | 14.70 | 14.40 | 14.56 | 13,126 | -0.15(-1.01%) |
Jul 19, 2005 | 14.88 | 14.88 | 14.69 | 14.71 | 9,792 | -0.13(-0.87%) |
Jul 18, 2005 | 15.02 | 15.08 | 14.84 | 14.84 | 11,459 | -0.18(-1.21%) |
Jul 15, 2005 | 14.93 | 15.02 | 14.88 | 15.02 | 20,626 | +0.12(+0.81%) |
Jul 14, 2005 | 14.95 | 14.97 | 14.90 | 14.90 | 12,501 | -0.00(-0.03%) |
Jul 13, 2005 | 14.90 | 15.11 | 14.90 | 14.91 | 9,792 | +0.07(+0.49%) |
Jul 12, 2005 | 14.85 | 14.88 | 14.73 | 14.84 | 8,125 | +0.15(+1.01%) |
Jul 11, 2005 | 14.78 | 14.85 | 14.69 | 14.69 | 12,917 | -0.05(-0.33%) |
Jul 08, 2005 | 14.69 | 14.83 | 14.68 | 14.73 | 12,292 | +0.02(+0.13%) |
Jul 07, 2005 | 14.72 | 14.90 | 14.71 | 14.72 | 18,751 | +0.00(+0.00%) |
Jul 06, 2005 | 14.73 | 14.83 | 14.71 | 14.72 | 29,377 | -0.12(-0.78%) |
Jul 05, 2005 | 14.68 | 14.83 | 14.68 | 14.83 | 5,625 | +0.15(+1.01%) |
Jul 01, 2005 | 14.59 | 14.78 | 14.54 | 14.68 | 11,667 | +0.00(+0.03%) |
Jun 30, 2005 | 14.64 | 14.68 | 14.57 | 14.68 | 4,792 | +0.09(+0.59%) |
Jun 29, 2005 | 14.48 | 14.60 | 14.48 | 14.59 | 5,208 | +0.13(+0.90%) |
Jun 28, 2005 | 14.52 | 14.66 | 14.41 | 14.46 | 7,500 | -0.01(-0.10%) |
Jun 27, 2005 | 14.55 | 14.55 | 14.48 | 14.48 | 1,458 | -0.12(-0.82%) |
Jun 24, 2005 | 14.64 | 14.68 | 14.47 | 14.60 | 18,126 | +0.00(+0.03%) |
Jun 23, 2005 | 14.55 | 14.71 | 14.52 | 14.59 | 6,458 | -0.06(-0.39%) |
Jun 22, 2005 | 14.57 | 14.73 | 14.52 | 14.65 | 7,917 | +0.00(+0.03%) |
Jun 21, 2005 | 14.54 | 14.85 | 14.52 | 14.64 | 21,668 | -0.01(-0.10%) |
Jun 20, 2005 | 14.66 | 14.74 | 14.64 | 14.66 | 7,500 | -0.00(-0.03%) |
Jun 17, 2005 | 14.72 | 14.76 | 14.64 | 14.66 | 33,336 | -0.06(-0.39%) |
Jun 16, 2005 | 14.81 | 14.81 | 14.64 | 14.72 | 22,293 | -0.09(-0.58%) |
Jun 15, 2005 | 14.76 | 14.81 | 14.64 | 14.81 | 23,335 | +0.12(+0.82%) |
Jun 14, 2005 | 14.76 | 14.76 | 14.69 | 14.69 | 21,460 | -0.07(-0.46%) |
Jun 13, 2005 | 14.67 | 14.81 | 14.67 | 14.75 | 30,002 | -0.01(-0.10%) |
Jun 10, 2005 | 14.45 | 14.82 | 14.45 | 14.77 | 40,003 | +0.32(+2.19%) |
Jun 09, 2005 | 14.47 | 14.52 | 14.45 | 14.45 | 30,419 | -0.07(-0.50%) |
Jun 08, 2005 | 14.47 | 14.66 | 14.42 | 14.52 | 30,419 | -0.04(-0.26%) |
Jun 07, 2005 | 14.23 | 14.56 | 14.23 | 14.56 | 28,960 | +0.38(+2.67%) |
Jun 06, 2005 | 14.23 | 14.29 | 14.16 | 14.18 | 15,834 | +0.04(+0.27%) |
Jun 03, 2005 | 14.35 | 14.35 | 14.06 | 14.14 | 23,335 | -0.16(-1.11%) |
Jun 02, 2005 | 14.01 | 14.35 | 13.95 | 14.30 | 18,751 | +0.32(+2.26%) |
Jun 01, 2005 | 13.86 | 14.01 | 13.77 | 13.99 | 21,460 | +0.15(+1.11%) |
May 31, 2005 | 13.68 | 13.86 | 13.68 | 13.83 | 26,252 | +0.11(+0.77%) |
May 27, 2005 | 13.63 | 13.81 | 13.58 | 13.73 | 17,918 | +0.19(+1.38%) |
May 26, 2005 | 13.77 | 13.77 | 13.44 | 13.54 | 22,710 | -0.23(-1.67%) |
May 25, 2005 | 13.67 | 13.85 | 13.67 | 13.77 | 11,459 | +0.09(+0.67%) |
May 24, 2005 | 13.61 | 13.80 | 13.46 | 13.68 | 11,250 | +0.02(+0.14%) |
May 23, 2005 | 13.63 | 13.76 | 13.58 | 13.66 | 5,000 | +0.12(+0.85%) |
May 20, 2005 | 13.44 | 13.63 | 13.33 | 13.54 | 8,750 | +0.04(+0.32%) |
May 19, 2005 | 13.40 | 13.58 | 13.39 | 13.50 | 8,542 | +0.10(+0.75%) |
May 18, 2005 | 13.37 | 13.56 | 13.37 | 13.40 | 12,501 | +0.13(+1.01%) |
May 17, 2005 | 13.39 | 13.44 | 13.20 | 13.27 | 11,667 | -0.17(-1.29%) |
May 16, 2005 | 13.73 | 13.77 | 13.44 | 13.44 | 20,001 | -0.34(-2.44%) |
May 13, 2005 | 14.16 | 14.16 | 13.59 | 13.77 | 39,794 | -0.13(-0.93%) |
May 12, 2005 | 13.68 | 13.92 | 13.68 | 13.90 | 16,459 | +0.15(+1.12%) |
May 11, 2005 | 13.68 | 13.92 | 13.44 | 13.75 | 30,835 | +0.07(+0.53%) |
May 10, 2005 | 13.15 | 13.68 | 13.10 | 13.68 | 38,544 | +0.60(+4.59%) |
May 09, 2005 | 12.81 | 13.08 | 12.81 | 13.08 | 52,712 | +0.53(+4.21%) |
May 06, 2005 | 12.05 | 12.68 | 12.00 | 12.55 | 87,090 | +0.94(+8.06%) |
May 05, 2005 | 12.21 | 12.36 | 11.33 | 11.62 | 103,758 | -0.84(-6.71%) |
May 04, 2005 | 12.73 | 12.79 | 12.32 | 12.45 | 17,084 | -0.32(-2.48%) |
May 03, 2005 | 12.74 | 12.79 | 12.74 | 12.77 | 4,375 | -0.02(-0.19%) |
May 02, 2005 | 12.96 | 12.96 | 12.73 | 12.79 | 7,708 | -0.23(-1.77%) |
Apr 29, 2005 | 12.84 | 13.02 | 12.74 | 13.02 | 12,501 | +0.29(+2.30%) |
Apr 28, 2005 | 12.84 | 12.84 | 12.73 | 12.73 | 7,292 | -0.23(-1.78%) |
Apr 27, 2005 | 13.03 | 13.03 | 12.91 | 12.96 | 5,833 | -0.12(-0.92%) |
Apr 26, 2005 | 13.05 | 13.08 | 13.03 | 13.08 | 5,417 | +0.02(+0.18%) |
Apr 25, 2005 | 13.17 | 13.24 | 13.05 | 13.05 | 16,459 | -0.10(-0.73%) |
Apr 22, 2005 | 13.31 | 13.31 | 13.15 | 13.15 | 12,292 | -0.18(-1.37%) |
Apr 21, 2005 | 13.40 | 13.43 | 13.17 | 13.33 | 17,501 | -0.07(-0.50%) |
Apr 20, 2005 | 13.29 | 13.44 | 13.29 | 13.40 | 29,377 | +0.11(+0.79%) |
Apr 19, 2005 | 13.45 | 13.55 | 13.27 | 13.29 | 19,168 | -0.14(-1.07%) |
Apr 18, 2005 | 13.61 | 13.64 | 13.18 | 13.44 | 9,375 | -0.17(-1.27%) |
Apr 15, 2005 | 13.56 | 13.68 | 13.56 | 13.61 | 22,293 | +0.05(+0.39%) |
Apr 14, 2005 | 13.46 | 13.56 | 13.44 | 13.56 | 29,377 | +0.18(+1.36%) |
Apr 13, 2005 | 13.20 | 13.44 | 13.17 | 13.38 | 19,584 | +0.17(+1.27%) |
Apr 12, 2005 | 13.15 | 13.21 | 13.15 | 13.21 | 6,458 | +0.00(+0.00%) |
Apr 11, 2005 | 13.09 | 13.21 | 13.05 | 13.21 | 8,542 | +0.11(+0.81%) |
Apr 08, 2005 | 13.10 | 13.15 | 13.10 | 13.10 | 4,375 | +0.04(+0.29%) |
Apr 07, 2005 | 12.97 | 13.07 | 12.84 | 13.06 | 21,668 | +0.07(+0.55%) |
Apr 06, 2005 | 13.02 | 13.02 | 12.85 | 12.99 | 16,251 | +0.05(+0.37%) |
Apr 05, 2005 | 12.86 | 12.94 | 12.78 | 12.94 | 19,584 | -0.01(-0.11%) |
Apr 04, 2005 | 12.82 | 12.96 | 12.79 | 12.96 | 20,001 | +0.13(+1.05%) |
Apr 01, 2005 | 12.82 | 12.82 | 12.82 | 12.82 | 208 | +0.06(+0.45%) |
Mar 31, 2005 | 12.84 | 12.91 | 12.73 | 12.77 | 13,751 | -0.02(-0.19%) |
Mar 30, 2005 | 12.73 | 12.79 | 12.73 | 12.79 | 10,209 | +0.00(+0.00%) |
Mar 29, 2005 | 12.73 | 12.79 | 12.73 | 12.79 | 6,667 | -0.03(-0.26%) |
Mar 28, 2005 | 12.84 | 13.00 | 12.77 | 12.82 | 13,751 | -0.04(-0.30%) |
Mar 24, 2005 | 12.92 | 12.96 | 12.83 | 12.86 | 9,375 | -0.09(-0.67%) |
Mar 23, 2005 | 13.04 | 13.04 | 12.86 | 12.95 | 10,000 | -0.09(-0.66%) |
Mar 22, 2005 | 13.03 | 13.10 | 12.96 | 13.04 | 7,917 | +0.03(+0.22%) |
Mar 21, 2005 | 12.90 | 13.03 | 12.89 | 13.01 | 21,668 | +0.11(+0.86%) |
Mar 18, 2005 | 12.95 | 12.95 | 12.81 | 12.90 | 7,292 | -0.03(-0.26%) |
Mar 17, 2005 | 12.77 | 12.93 | 12.77 | 12.93 | 6,875 | +0.20(+1.58%) |
Mar 16, 2005 | 12.91 | 12.95 | 12.73 | 12.73 | 13,751 | -0.23(-1.78%) |
Mar 15, 2005 | 12.92 | 12.96 | 12.81 | 12.96 | 10,000 | +0.00(+0.04%) |
Mar 14, 2005 | 12.93 | 12.98 | 12.84 | 12.95 | 10,000 | +0.04(+0.33%) |
Mar 11, 2005 | 12.96 | 13.02 | 12.91 | 12.91 | 5,417 | +0.03(+0.25%) |
Mar 10, 2005 | 13.01 | 13.03 | 12.84 | 12.88 | 11,875 | -0.22(-1.71%) |
Mar 09, 2005 | 13.14 | 13.24 | 13.06 | 13.10 | 16,668 | -0.01(-0.07%) |
Mar 08, 2005 | 13.02 | 13.15 | 12.96 | 13.11 | 7,917 | +0.11(+0.81%) |
Mar 07, 2005 | 13.01 | 13.02 | 12.96 | 13.01 | 8,750 | +0.02(+0.18%) |
Mar 04, 2005 | 12.91 | 13.01 | 12.89 | 12.98 | 10,625 | +0.07(+0.56%) |
Mar 03, 2005 | 12.95 | 12.98 | 12.86 | 12.91 | 7,917 | -0.03(-0.22%) |
Mar 02, 2005 | 13.01 | 13.01 | 12.94 | 12.94 | 6,042 | -0.04(-0.33%) |
Mar 01, 2005 | 12.95 | 13.01 | 12.92 | 12.98 | 7,708 | +0.03(+0.22%) |
Feb 28, 2005 | 12.94 | 12.95 | 12.86 | 12.95 | 14,376 | +0.02(+0.15%) |
Feb 25, 2005 | 12.98 | 13.01 | 12.93 | 12.93 | 15,001 | -0.02(-0.19%) |
Feb 24, 2005 | 13.01 | 13.01 | 12.96 | 12.96 | 17,084 | +0.01(+0.07%) |
Feb 23, 2005 | 12.95 | 12.96 | 12.95 | 12.95 | 2,708 | +0.01(+0.11%) |
Feb 22, 2005 | 12.96 | 12.96 | 12.86 | 12.93 | 5,000 | +0.02(+0.19%) |
Feb 18, 2005 | 12.91 | 12.95 | 12.86 | 12.91 | 4,375 | +0.05(+0.37%) |
Feb 17, 2005 | 12.77 | 12.93 | 12.77 | 12.86 | 13,334 | +0.05(+0.37%) |
Feb 16, 2005 | 12.84 | 12.86 | 12.81 | 12.81 | 6,250 | +0.05(+0.38%) |
Feb 15, 2005 | 12.67 | 12.77 | 12.67 | 12.77 | 4,375 | +0.05(+0.38%) |
Feb 14, 2005 | 12.84 | 12.84 | 12.68 | 12.72 | 9,584 | -0.05(-0.38%) |
Feb 11, 2005 | 12.62 | 12.77 | 12.61 | 12.77 | 13,126 | +0.10(+0.80%) |
Feb 10, 2005 | 12.60 | 12.70 | 12.56 | 12.67 | 7,917 | +0.14(+1.11%) |
Feb 09, 2005 | 12.48 | 12.53 | 12.48 | 12.53 | 6,042 | -0.02(-0.19%) |
Feb 08, 2005 | 12.58 | 12.65 | 12.55 | 12.55 | 3,333 | -0.02(-0.19%) |
Feb 07, 2005 | 12.53 | 12.60 | 12.52 | 12.57 | 8,542 | -0.02(-0.19%) |
Feb 04, 2005 | 12.48 | 12.67 | 12.48 | 12.60 | 8,334 | +0.07(+0.57%) |
Feb 03, 2005 | 12.57 | 12.57 | 12.53 | 12.53 | 2,916 | -0.05(-0.38%) |
Feb 02, 2005 | 12.53 | 12.57 | 12.50 | 12.57 | 3,125 | +0.07(+0.58%) |
Feb 01, 2005 | 12.53 | 12.57 | 12.41 | 12.50 | 12,292 | -0.07(-0.57%) |
Jan 31, 2005 | 12.47 | 12.57 | 12.44 | 12.57 | 12,501 | +0.10(+0.77%) |
Jan 28, 2005 | 12.40 | 12.55 | 12.40 | 12.48 | 7,708 | +0.02(+0.19%) |
Jan 27, 2005 | 12.43 | 12.46 | 12.43 | 12.46 | 1,041 | -0.05(-0.38%) |
Jan 26, 2005 | 12.62 | 12.65 | 12.48 | 12.50 | 16,251 | -0.18(-1.44%) |
Jan 25, 2005 | 12.72 | 12.76 | 12.65 | 12.69 | 6,250 | -0.08(-0.64%) |
Jan 24, 2005 | 12.82 | 12.91 | 12.77 | 12.77 | 13,542 | -0.09(-0.71%) |
Jan 21, 2005 | 12.91 | 12.91 | 12.81 | 12.86 | 12,292 | +0.03(+0.26%) |
Jan 20, 2005 | 12.93 | 12.95 | 12.81 | 12.82 | 14,167 | -0.11(-0.82%) |
Jan 19, 2005 | 12.93 | 12.93 | 12.91 | 12.93 | 8,750 | -0.02(-0.15%) |
Jan 18, 2005 | 12.91 | 12.95 | 12.84 | 12.95 | 6,667 | +0.09(+0.71%) |
Jan 14, 2005 | 12.81 | 12.86 | 12.81 | 12.86 | 833 | +0.01(+0.11%) |
Jan 13, 2005 | 12.91 | 12.91 | 12.84 | 12.84 | 2,083 | -0.09(-0.70%) |
Jan 12, 2005 | 12.81 | 13.01 | 12.76 | 12.93 | 11,042 | +0.09(+0.67%) |
Jan 11, 2005 | 12.84 | 12.85 | 12.78 | 12.85 | 7,708 | +0.00(+0.04%) |
Jan 10, 2005 | 12.81 | 12.93 | 12.81 | 12.84 | 12,084 | -0.02(-0.15%) |
Jan 07, 2005 | 12.89 | 12.89 | 12.86 | 12.86 | 20,001 | -0.03(-0.22%) |
Jan 06, 2005 | 12.94 | 13.01 | 12.89 | 12.89 | 27,085 | -0.00(-0.04%) |
Jan 05, 2005 | 12.85 | 13.01 | 12.85 | 12.90 | 12,084 | +0.06(+0.45%) |
Jan 04, 2005 | 12.80 | 12.86 | 12.73 | 12.84 | 7,917 | +0.07(+0.56%) |
Jan 03, 2005 | 12.81 | 12.83 | 12.74 | 12.77 | 17,293 | -0.05(-0.37%) |
Dec 31, 2004 | 12.83 | 12.85 | 12.78 | 12.81 | 9,375 | -0.00(-0.04%) |
Dec 30, 2004 | 12.76 | 12.82 | 12.76 | 12.82 | 6,875 | +0.00(+0.04%) |
Dec 29, 2004 | 12.74 | 12.83 | 12.74 | 12.81 | 6,042 | +0.10(+0.75%) |
Dec 28, 2004 | 12.74 | 12.81 | 12.72 | 12.72 | 8,125 | -0.02(-0.19%) |
Dec 27, 2004 | 12.73 | 12.81 | 12.71 | 12.74 | 10,625 | +0.01(+0.08%) |
Dec 23, 2004 | 12.98 | 12.98 | 12.48 | 12.73 | 39,586 | -0.22(-1.70%) |
Dec 22, 2004 | 12.81 | 13.22 | 12.81 | 12.95 | 72,714 | +0.19(+1.47%) |
Dec 21, 2004 | 12.75 | 12.81 | 12.70 | 12.77 | 16,876 | +0.02(+0.15%) |
Dec 20, 2004 | 12.67 | 12.75 | 12.60 | 12.75 | 10,625 | +0.05(+0.42%) |
Dec 17, 2004 | 12.52 | 12.70 | 12.52 | 12.70 | 11,667 | +0.12(+0.95%) |
Dec 16, 2004 | 12.34 | 12.62 | 12.34 | 12.57 | 12,084 | +0.21(+1.67%) |
Dec 15, 2004 | 12.28 | 12.38 | 12.28 | 12.37 | 6,042 | +0.09(+0.74%) |
Dec 14, 2004 | 12.43 | 12.43 | 12.19 | 12.28 | 26,043 | -0.25(-2.03%) |
Dec 13, 2004 | 12.56 | 12.60 | 12.50 | 12.53 | 20,209 | +0.00(+0.04%) |
Dec 10, 2004 | 12.50 | 12.53 | 12.48 | 12.53 | 6,667 | -0.01(-0.08%) |
Dec 09, 2004 | 12.48 | 12.67 | 12.47 | 12.54 | 22,710 | +0.01(+0.08%) |
Dec 08, 2004 | 12.48 | 12.57 | 12.48 | 12.53 | 14,792 | +0.06(+0.50%) |
Dec 07, 2004 | 12.39 | 12.54 | 12.39 | 12.46 | 15,417 | +0.05(+0.43%) |
Dec 06, 2004 | 12.48 | 12.50 | 12.39 | 12.41 | 15,417 | +0.01(+0.08%) |
Dec 03, 2004 | 12.36 | 12.40 | 12.36 | 12.40 | 4,375 | +0.02(+0.16%) |
Dec 02, 2004 | 12.41 | 12.41 | 12.34 | 12.38 | 8,750 | +0.02(+0.19%) |
Dec 01, 2004 | 12.43 | 12.43 | 12.29 | 12.36 | 19,168 | -0.07(-0.58%) |
Nov 30, 2004 | 12.41 | 12.57 | 12.38 | 12.43 | 25,627 | -0.04(-0.35%) |
Nov 29, 2004 | 12.43 | 12.47 | 12.34 | 12.47 | 8,542 | +0.09(+0.74%) |
Nov 26, 2004 | 12.43 | 12.45 | 12.29 | 12.38 | 9,584 | -0.05(-0.39%) |
Nov 24, 2004 | 12.34 | 12.43 | 12.34 | 12.43 | 6,875 | +0.08(+0.62%) |
Nov 23, 2004 | 12.43 | 12.47 | 12.32 | 12.35 | 14,584 | -0.11(-0.85%) |
Nov 22, 2004 | 12.36 | 12.48 | 12.35 | 12.46 | 13,542 | +0.10(+0.82%) |
Nov 19, 2004 | 12.35 | 12.38 | 12.34 | 12.36 | 2,500 | +0.01(+0.08%) |
Nov 18, 2004 | 12.31 | 12.35 | 12.30 | 12.35 | 9,792 | +0.01(+0.12%) |
Nov 17, 2004 | 12.43 | 12.43 | 12.29 | 12.34 | 20,209 | -0.10(-0.81%) |
Nov 16, 2004 | 12.46 | 12.47 | 12.34 | 12.44 | 27,918 | +0.00(+0.04%) |
Nov 15, 2004 | 12.34 | 12.48 | 12.29 | 12.43 | 19,376 | +0.05(+0.43%) |
Nov 12, 2004 | 12.29 | 12.38 | 12.27 | 12.38 | 10,417 | +0.09(+0.74%) |
Nov 11, 2004 | 12.26 | 12.31 | 12.24 | 12.29 | 25,210 | +0.05(+0.39%) |
Nov 10, 2004 | 12.24 | 12.24 | 12.19 | 12.24 | 15,834 | +0.04(+0.35%) |
Nov 09, 2004 | 12.21 | 12.29 | 12.17 | 12.20 | 14,376 | -0.04(-0.35%) |
Nov 08, 2004 | 12.20 | 12.24 | 12.18 | 12.24 | 25,418 | +0.00(+0.00%) |
Nov 05, 2004 | 12.05 | 12.24 | 12.05 | 12.24 | 20,626 | +0.14(+1.19%) |
Nov 04, 2004 | 12.05 | 12.10 | 12.00 | 12.10 | 14,167 | +0.02(+0.20%) |
Nov 03, 2004 | 11.97 | 12.07 | 11.95 | 12.07 | 5,833 | +0.02(+0.20%) |
Nov 02, 2004 | 11.95 | 12.05 | 11.91 | 12.05 | 8,959 | +0.02(+0.16%) |
Nov 01, 2004 | 11.94 | 12.05 | 11.94 | 12.03 | 5,417 | +0.03(+0.24%) |
Oct 29, 2004 | 12.05 | 12.09 | 11.95 | 12.00 | 7,083 | +0.00(+0.00%) |
Oct 28, 2004 | 11.88 | 12.00 | 11.88 | 12.00 | 8,125 | +0.09(+0.73%) |
Oct 27, 2004 | 12.05 | 12.05 | 11.90 | 11.91 | 4,792 | -0.09(-0.72%) |
Oct 26, 2004 | 11.91 | 12.00 | 11.88 | 12.00 | 21,460 | +0.12(+1.01%) |
Oct 25, 2004 | 11.95 | 11.95 | 11.88 | 11.88 | 3,333 | -0.01(-0.12%) |
Oct 22, 2004 | 11.84 | 11.92 | 11.81 | 11.89 | 12,084 | +0.01(+0.12%) |
Oct 21, 2004 | 11.76 | 11.88 | 11.76 | 11.88 | 20,209 | +0.10(+0.81%) |
Oct 20, 2004 | 11.85 | 11.92 | 11.76 | 11.78 | 12,292 | -0.06(-0.49%) |
Oct 19, 2004 | 11.87 | 11.87 | 11.80 | 11.84 | 6,875 | -0.07(-0.56%) |
Oct 18, 2004 | 11.95 | 12.10 | 11.91 | 11.91 | 16,459 | -0.01(-0.08%) |
Oct 15, 2004 | 11.86 | 11.92 | 11.81 | 11.92 | 4,583 | +0.04(+0.32%) |
Oct 14, 2004 | 11.81 | 11.94 | 11.81 | 11.88 | 7,500 | +0.02(+0.20%) |
Oct 13, 2004 | 11.89 | 11.89 | 11.82 | 11.86 | 3,125 | -0.06(-0.52%) |
Oct 12, 2004 | 11.92 | 11.92 | 11.88 | 11.92 | 15,209 | -0.03(-0.24%) |
Oct 11, 2004 | 11.90 | 11.95 | 11.88 | 11.95 | 3,125 | +0.02(+0.20%) |
Oct 08, 2004 | 12.02 | 12.05 | 11.91 | 11.92 | 14,376 | -0.08(-0.64%) |
Oct 07, 2004 | 12.01 | 12.03 | 11.97 | 12.00 | 22,918 | -0.03(-0.28%) |
Oct 06, 2004 | 12.10 | 12.23 | 12.03 | 12.03 | 60,629 | +0.00(+0.04%) |
Oct 05, 2004 | 12.02 | 12.07 | 12.02 | 12.03 | 3,541 | -0.04(-0.32%) |
Oct 04, 2004 | 12.00 | 12.10 | 12.00 | 12.07 | 21,460 | +0.01(+0.12%) |
Oct 01, 2004 | 12.12 | 12.17 | 12.02 | 12.05 | 38,128 | +0.00(+0.04%) |
Sep 30, 2004 | 12.05 | 12.08 | 11.97 | 12.05 | 11,250 | +0.04(+0.36%) |
Sep 29, 2004 | 12.00 | 12.09 | 11.99 | 12.00 | 4,583 | +0.00(+0.04%) |
Sep 28, 2004 | 12.10 | 12.10 | 11.90 | 12.00 | 11,250 | -0.02(-0.20%) |
Sep 27, 2004 | 12.06 | 12.10 | 12.00 | 12.02 | 22,918 | -0.02(-0.20%) |
Sep 24, 2004 | 12.05 | 12.10 | 11.95 | 12.05 | 10,417 | +0.05(+0.40%) |
Sep 23, 2004 | 12.07 | 12.13 | 11.95 | 12.00 | 25,418 | -0.07(-0.60%) |
Sep 22, 2004 | 12.06 | 12.09 | 11.91 | 12.07 | 8,334 | -0.02(-0.20%) |
Sep 21, 2004 | 11.98 | 12.12 | 11.93 | 12.10 | 13,751 | +0.11(+0.88%) |
Sep 20, 2004 | 11.97 | 11.99 | 11.93 | 11.99 | 4,167 | +0.07(+0.56%) |
Sep 17, 2004 | 11.92 | 11.99 | 11.91 | 11.92 | 2,916 | -0.03(-0.28%) |
Sep 16, 2004 | 11.86 | 11.96 | 11.86 | 11.96 | 2,708 | +0.10(+0.85%) |
Sep 15, 2004 | 12.02 | 12.09 | 11.86 | 11.86 | 11,250 | -0.25(-2.10%) |
Sep 14, 2004 | 12.02 | 12.11 | 12.02 | 12.11 | 11,667 | +0.10(+0.84%) |
Sep 13, 2004 | 12.02 | 12.11 | 12.01 | 12.01 | 6,250 | -0.06(-0.52%) |
Sep 10, 2004 | 12.02 | 12.10 | 12.02 | 12.07 | 2,500 | +0.00(+0.00%) |
Sep 09, 2004 | 11.97 | 12.19 | 11.97 | 12.07 | 51,254 | -0.07(-0.59%) |
Sep 08, 2004 | 12.10 | 12.14 | 12.06 | 12.14 | 43,128 | +0.07(+0.56%) |
Sep 07, 2004 | 12.05 | 12.12 | 12.02 | 12.08 | 16,668 | +0.07(+0.60%) |
Sep 03, 2004 | 11.97 | 12.03 | 11.97 | 12.00 | 22,293 | +0.02(+0.16%) |
Sep 02, 2004 | 11.98 | 12.00 | 11.95 | 11.98 | 32,710 | +0.04(+0.36%) |