Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 11.39 | 12.31 | 11.39 | 12.29 | 163,301 | +0.82(+7.14%) |
Aug 30, 2005 | 11.55 | 11.64 | 11.41 | 11.47 | 98,374 | -0.15(-1.32%) |
Aug 29, 2005 | 11.35 | 11.62 | 11.09 | 11.62 | 73,592 | +0.27(+2.36%) |
Aug 26, 2005 | 11.35 | 11.53 | 11.21 | 11.35 | 94,568 | +0.02(+0.13%) |
Aug 25, 2005 | 11.35 | 11.67 | 11.33 | 11.34 | 72,586 | +0.00(+0.00%) |
Aug 24, 2005 | 11.40 | 11.74 | 11.25 | 11.34 | 114,032 | -0.06(-0.54%) |
Aug 23, 2005 | 11.45 | 11.47 | 11.16 | 11.40 | 65,554 | -0.05(-0.47%) |
Aug 22, 2005 | 11.28 | 11.45 | 11.16 | 11.45 | 75,798 | +0.28(+2.53%) |
Aug 19, 2005 | 11.17 | 11.28 | 11.03 | 11.17 | 73,154 | +0.00(+0.00%) |
Aug 18, 2005 | 11.22 | 11.36 | 11.03 | 11.17 | 63,854 | -0.09(-0.82%) |
Aug 17, 2005 | 11.24 | 11.42 | 11.13 | 11.26 | 54,265 | -0.01(-0.07%) |
Aug 16, 2005 | 11.49 | 11.52 | 11.19 | 11.27 | 81,752 | -0.25(-2.19%) |
Aug 15, 2005 | 11.22 | 11.66 | 11.05 | 11.52 | 179,402 | +0.24(+2.10%) |
Aug 12, 2005 | 11.01 | 11.42 | 10.99 | 11.29 | 161,068 | +0.22(+2.01%) |
Aug 11, 2005 | 10.66 | 11.12 | 10.66 | 11.06 | 232,594 | +0.37(+3.51%) |
Aug 10, 2005 | 11.10 | 11.39 | 10.64 | 10.69 | 191,719 | -0.37(-3.39%) |
Aug 09, 2005 | 11.21 | 11.24 | 10.86 | 11.06 | 267,762 | -0.11(-1.03%) |
Aug 08, 2005 | 11.39 | 11.48 | 11.12 | 11.18 | 106,533 | -0.29(-2.54%) |
Aug 05, 2005 | 11.83 | 11.90 | 11.30 | 11.47 | 93,293 | -0.36(-3.04%) |
Aug 04, 2005 | 11.91 | 11.97 | 11.67 | 11.83 | 97,737 | -0.19(-1.59%) |
Aug 03, 2005 | 12.06 | 12.12 | 11.84 | 12.02 | 87,173 | -0.06(-0.51%) |
Aug 02, 2005 | 12.01 | 12.23 | 11.91 | 12.08 | 84,426 | +0.01(+0.06%) |
Aug 01, 2005 | 11.94 | 12.28 | 11.94 | 12.07 | 88,144 | -0.02(-0.19%) |
Jul 29, 2005 | 12.31 | 12.40 | 11.94 | 12.10 | 67,103 | -0.30(-2.41%) |
Jul 28, 2005 | 12.17 | 12.42 | 12.13 | 12.40 | 100,756 | +0.26(+2.14%) |
Jul 27, 2005 | 11.71 | 12.16 | 11.71 | 12.13 | 159,806 | +0.24(+2.06%) |
Jul 26, 2005 | 11.86 | 12.27 | 11.86 | 11.89 | 215,117 | +0.05(+0.39%) |
Jul 25, 2005 | 12.01 | 12.28 | 11.72 | 11.84 | 107,555 | -0.18(-1.46%) |
Jul 22, 2005 | 12.01 | 12.17 | 11.54 | 12.02 | 177,960 | -0.02(-0.19%) |
Jul 21, 2005 | 12.02 | 12.17 | 11.68 | 12.04 | 100,355 | -0.04(-0.32%) |
Jul 20, 2005 | 11.94 | 12.32 | 11.82 | 12.08 | 95,412 | -0.01(-0.06%) |
Jul 19, 2005 | 11.92 | 12.13 | 11.82 | 12.09 | 112,471 | +0.16(+1.35%) |
Jul 18, 2005 | 12.17 | 12.26 | 11.72 | 11.93 | 126,788 | -0.35(-2.87%) |
Jul 15, 2005 | 12.04 | 12.32 | 12.04 | 12.28 | 70,700 | +0.08(+0.63%) |
Jul 14, 2005 | 12.20 | 12.49 | 12.14 | 12.20 | 205,404 | +0.08(+0.69%) |
Jul 13, 2005 | 12.62 | 12.82 | 11.94 | 12.12 | 437,366 | -0.79(-6.15%) |
Jul 12, 2005 | 13.11 | 13.25 | 12.78 | 12.91 | 398,761 | -0.41(-3.05%) |
Jul 11, 2005 | 12.36 | 13.46 | 12.27 | 13.32 | 629,800 | +1.05(+8.54%) |
Jul 08, 2005 | 11.62 | 12.33 | 11.62 | 12.27 | 164,493 | +0.67(+5.74%) |
Jul 07, 2005 | 11.44 | 11.90 | 11.44 | 11.61 | 137,168 | +0.02(+0.13%) |
Jul 06, 2005 | 11.32 | 11.67 | 11.19 | 11.59 | 414,113 | +0.18(+1.61%) |
Jul 05, 2005 | 11.45 | 11.45 | 11.22 | 11.41 | 252,114 | -0.08(-0.73%) |
Jul 01, 2005 | 11.79 | 11.79 | 11.44 | 11.49 | 174,610 | -0.27(-2.28%) |
Jun 30, 2005 | 11.81 | 11.91 | 11.32 | 11.76 | 119,894 | -0.11(-0.90%) |
Jun 29, 2005 | 12.01 | 12.01 | 11.60 | 11.87 | 260,023 | -0.14(-1.15%) |
Jun 28, 2005 | 11.39 | 12.05 | 11.29 | 12.00 | 189,575 | +0.64(+5.66%) |
Jun 27, 2005 | 11.30 | 11.46 | 11.26 | 11.36 | 84,875 | -0.06(-0.54%) |
Jun 24, 2005 | 11.45 | 11.45 | 11.10 | 11.42 | 392,768 | -0.14(-1.19%) |
Jun 23, 2005 | 11.64 | 11.78 | 11.48 | 11.56 | 114,951 | -0.08(-0.72%) |
Jun 22, 2005 | 11.76 | 11.98 | 11.36 | 11.65 | 270,175 | -0.10(-0.85%) |
Jun 21, 2005 | 11.09 | 12.28 | 11.09 | 11.74 | 722,499 | +0.91(+8.40%) |
Jun 20, 2005 | 10.45 | 10.96 | 10.44 | 10.83 | 178,637 | +0.41(+3.89%) |
Jun 17, 2005 | 10.60 | 11.21 | 10.36 | 10.43 | 436,834 | -0.13(-1.23%) |
Jun 16, 2005 | 10.48 | 10.61 | 10.43 | 10.56 | 157,792 | +0.08(+0.73%) |
Jun 15, 2005 | 10.62 | 10.68 | 10.28 | 10.48 | 196,882 | -0.06(-0.58%) |
Jun 14, 2005 | 10.60 | 10.70 | 10.47 | 10.54 | 109,671 | -0.14(-1.29%) |
Jun 13, 2005 | 10.52 | 10.70 | 10.12 | 10.68 | 86,973 | +0.27(+2.57%) |
Jun 10, 2005 | 10.71 | 10.71 | 10.41 | 10.41 | 79,298 | -0.29(-2.72%) |
Jun 09, 2005 | 10.37 | 10.71 | 10.27 | 10.70 | 57,134 | +0.28(+2.72%) |
Jun 08, 2005 | 10.37 | 10.57 | 10.37 | 10.42 | 84,166 | +0.02(+0.15%) |
Jun 07, 2005 | 10.31 | 10.71 | 10.10 | 10.41 | 110,723 | +0.18(+1.72%) |
Jun 06, 2005 | 9.977 | 10.28 | 9.977 | 10.23 | 41,582 | +0.20(+1.98%) |
Jun 03, 2005 | 10.27 | 10.27 | 9.970 | 10.03 | 41,952 | -0.31(-2.96%) |
Jun 02, 2005 | 10.13 | 10.49 | 10.12 | 10.34 | 58,979 | -0.06(-0.59%) |
Jun 01, 2005 | 10.57 | 10.63 | 10.07 | 10.40 | 135,084 | -0.31(-2.86%) |
May 31, 2005 | 10.62 | 10.71 | 10.45 | 10.70 | 106,881 | +0.18(+1.75%) |
May 27, 2005 | 10.39 | 10.62 | 10.25 | 10.52 | 32,168 | +0.03(+0.29%) |
May 26, 2005 | 10.42 | 10.70 | 10.41 | 10.49 | 75,827 | +0.05(+0.44%) |
May 25, 2005 | 10.34 | 10.51 | 10.28 | 10.44 | 89,902 | -0.05(-0.51%) |
May 24, 2005 | 10.07 | 10.52 | 10.07 | 10.50 | 89,788 | +0.42(+4.18%) |
May 23, 2005 | 10.10 | 10.18 | 9.947 | 10.08 | 113,585 | +0.03(+0.30%) |
May 20, 2005 | 10.19 | 10.19 | 9.824 | 10.05 | 51,727 | -0.10(-0.98%) |
May 19, 2005 | 10.05 | 10.27 | 10.01 | 10.15 | 48,855 | +0.05(+0.45%) |
May 18, 2005 | 10.21 | 10.25 | 9.993 | 10.10 | 133,572 | -0.02(-0.15%) |
May 17, 2005 | 10.04 | 10.18 | 9.977 | 10.12 | 90,619 | +0.06(+0.61%) |
May 16, 2005 | 10.05 | 10.31 | 9.993 | 10.05 | 149,730 | -0.10(-0.98%) |
May 13, 2005 | 10.16 | 10.27 | 10.06 | 10.15 | 155,171 | +0.05(+0.53%) |
May 12, 2005 | 10.29 | 10.31 | 10.04 | 10.10 | 133,195 | -0.18(-1.71%) |
May 11, 2005 | 10.15 | 10.31 | 10.02 | 10.28 | 70,675 | +0.05(+0.45%) |
May 10, 2005 | 10.34 | 10.38 | 9.885 | 10.23 | 297,081 | -0.29(-2.76%) |
May 09, 2005 | 10.51 | 10.57 | 10.34 | 10.52 | 164,075 | +0.07(+0.66%) |
May 06, 2005 | 10.62 | 10.62 | 10.33 | 10.45 | 47,874 | -0.02(-0.22%) |
May 05, 2005 | 10.49 | 10.71 | 10.22 | 10.47 | 129,026 | -0.14(-1.30%) |
May 04, 2005 | 10.14 | 10.61 | 10.10 | 10.61 | 81,830 | +0.50(+4.92%) |
May 03, 2005 | 9.771 | 10.20 | 9.732 | 10.12 | 118,786 | +0.41(+4.26%) |
May 02, 2005 | 9.771 | 9.863 | 9.488 | 9.702 | 117,108 | -0.15(-1.55%) |
Apr 29, 2005 | 9.786 | 9.863 | 9.296 | 9.855 | 140,581 | +0.11(+1.18%) |
Apr 28, 2005 | 9.885 | 9.993 | 9.656 | 9.740 | 216,341 | -0.30(-2.97%) |
Apr 27, 2005 | 9.931 | 10.15 | 9.893 | 10.04 | 78,199 | -0.02(-0.15%) |
Apr 26, 2005 | 10.08 | 10.47 | 9.855 | 10.05 | 118,501 | -0.20(-1.94%) |
Apr 25, 2005 | 10.15 | 10.25 | 9.970 | 10.25 | 54,777 | +0.09(+0.90%) |
Apr 22, 2005 | 10.03 | 10.28 | 9.947 | 10.16 | 105,728 | -0.04(-0.38%) |
Apr 21, 2005 | 10.14 | 10.31 | 9.970 | 10.20 | 58,152 | +0.08(+0.76%) |
Apr 20, 2005 | 10.22 | 10.32 | 9.970 | 10.12 | 82,174 | -0.10(-0.97%) |
Apr 19, 2005 | 10.21 | 10.31 | 9.947 | 10.22 | 248,599 | -0.06(-0.60%) |
Apr 18, 2005 | 10.39 | 10.39 | 9.993 | 10.28 | 149,062 | -0.08(-0.74%) |
Apr 15, 2005 | 10.45 | 10.64 | 10.19 | 10.36 | 76,763 | -0.02(-0.22%) |
Apr 14, 2005 | 10.70 | 10.86 | 10.35 | 10.38 | 63,636 | -0.41(-3.76%) |
Apr 13, 2005 | 10.90 | 11.02 | 10.68 | 10.79 | 69,797 | -0.21(-1.95%) |
Apr 12, 2005 | 10.67 | 11.00 | 10.28 | 11.00 | 118,002 | +0.33(+3.08%) |
Apr 11, 2005 | 10.76 | 11.01 | 10.67 | 10.67 | 81,787 | -0.12(-1.13%) |
Apr 08, 2005 | 11.25 | 11.29 | 10.71 | 10.80 | 148,887 | -0.51(-4.53%) |
Apr 07, 2005 | 11.47 | 11.52 | 11.29 | 11.31 | 276,594 | +0.12(+1.09%) |
Apr 06, 2005 | 11.61 | 11.65 | 11.17 | 11.19 | 242,901 | -0.34(-2.99%) |
Apr 05, 2005 | 11.25 | 11.61 | 11.25 | 11.53 | 128,605 | +0.33(+2.94%) |
Apr 04, 2005 | 11.08 | 11.39 | 10.73 | 11.20 | 82,149 | +0.12(+1.05%) |
Apr 01, 2005 | 10.85 | 11.16 | 10.85 | 11.09 | 142,378 | +0.16(+1.46%) |
Mar 31, 2005 | 10.84 | 10.93 | 10.64 | 10.93 | 154,427 | -0.02(-0.21%) |
Mar 30, 2005 | 10.64 | 10.99 | 10.48 | 10.95 | 153,759 | +0.37(+3.47%) |
Mar 29, 2005 | 10.70 | 10.92 | 10.48 | 10.58 | 106,759 | -0.14(-1.29%) |
Mar 28, 2005 | 10.39 | 10.79 | 10.39 | 10.72 | 84,265 | +0.31(+2.94%) |
Mar 24, 2005 | 10.75 | 10.85 | 10.41 | 10.41 | 67,545 | -0.19(-1.80%) |
Mar 23, 2005 | 10.71 | 10.86 | 10.54 | 10.60 | 81,241 | -0.21(-1.98%) |
Mar 22, 2005 | 10.83 | 11.07 | 10.75 | 10.82 | 60,040 | -0.02(-0.14%) |
Mar 21, 2005 | 10.88 | 10.91 | 10.51 | 10.83 | 53,443 | +0.02(+0.21%) |
Mar 18, 2005 | 10.79 | 11.05 | 10.50 | 10.81 | 252,035 | -0.13(-1.19%) |
Mar 17, 2005 | 10.41 | 10.97 | 10.41 | 10.94 | 105,604 | +0.39(+3.70%) |
Mar 16, 2005 | 10.61 | 10.80 | 10.39 | 10.55 | 177,396 | -0.15(-1.43%) |
Mar 15, 2005 | 10.90 | 11.09 | 10.64 | 10.70 | 49,962 | -0.05(-0.50%) |
Mar 14, 2005 | 10.50 | 10.97 | 10.50 | 10.76 | 86,342 | +0.17(+1.59%) |
Mar 11, 2005 | 10.73 | 10.82 | 10.47 | 10.59 | 111,168 | -0.19(-1.77%) |
Mar 10, 2005 | 10.85 | 11.02 | 10.68 | 10.78 | 120,528 | -0.28(-2.49%) |
Mar 09, 2005 | 11.21 | 11.46 | 10.96 | 11.06 | 72,187 | -0.24(-2.10%) |
Mar 08, 2005 | 11.09 | 11.40 | 11.09 | 11.29 | 82,946 | +0.01(+0.07%) |
Mar 07, 2005 | 11.28 | 11.47 | 11.22 | 11.29 | 80,034 | -0.08(-0.74%) |
Mar 04, 2005 | 11.21 | 11.48 | 11.15 | 11.37 | 104,327 | +0.20(+1.78%) |
Mar 03, 2005 | 10.86 | 11.21 | 10.77 | 11.17 | 83,498 | +0.43(+3.99%) |
Mar 02, 2005 | 11.00 | 11.06 | 10.56 | 10.74 | 171,662 | -0.32(-2.90%) |
Mar 01, 2005 | 10.58 | 11.09 | 10.57 | 11.06 | 85,541 | +0.36(+3.36%) |
Feb 28, 2005 | 10.70 | 10.90 | 10.60 | 10.70 | 146,761 | -0.16(-1.48%) |
Feb 25, 2005 | 10.21 | 10.89 | 10.21 | 10.86 | 105,312 | +0.66(+6.45%) |
Feb 24, 2005 | 10.03 | 10.33 | 9.947 | 10.21 | 51,086 | +0.26(+2.62%) |
Feb 23, 2005 | 9.794 | 10.29 | 9.794 | 9.947 | 75,446 | +0.00(+0.00%) |
Feb 22, 2005 | 10.11 | 10.30 | 9.817 | 9.947 | 117,881 | -0.32(-3.13%) |
Feb 18, 2005 | 10.17 | 10.41 | 9.970 | 10.27 | 87,298 | +0.02(+0.15%) |
Feb 17, 2005 | 10.54 | 10.54 | 10.22 | 10.25 | 77,576 | -0.21(-2.05%) |
Feb 16, 2005 | 10.16 | 10.52 | 10.16 | 10.47 | 85,069 | +0.12(+1.18%) |
Feb 15, 2005 | 10.09 | 10.47 | 10.09 | 10.34 | 94,387 | +0.05(+0.52%) |
Feb 14, 2005 | 10.31 | 10.38 | 10.14 | 10.29 | 38,197 | -0.04(-0.37%) |
Feb 11, 2005 | 9.840 | 10.33 | 9.671 | 10.33 | 73,634 | +0.41(+4.17%) |
Feb 10, 2005 | 10.02 | 10.15 | 9.824 | 9.916 | 53,207 | -0.05(-0.46%) |
Feb 09, 2005 | 10.44 | 10.78 | 9.954 | 9.962 | 52,070 | -0.61(-5.79%) |
Feb 08, 2005 | 10.64 | 10.78 | 10.50 | 10.57 | 48,829 | -0.20(-1.85%) |
Feb 07, 2005 | 10.41 | 10.77 | 10.41 | 10.77 | 42,122 | +0.23(+2.18%) |
Feb 04, 2005 | 9.824 | 10.57 | 9.824 | 10.54 | 70,818 | +0.57(+5.76%) |
Feb 03, 2005 | 10.33 | 10.33 | 9.846 | 9.970 | 164,951 | -0.36(-3.48%) |
Feb 02, 2005 | 10.57 | 10.57 | 10.12 | 10.33 | 86,966 | -0.22(-2.10%) |
Feb 01, 2005 | 10.29 | 10.55 | 10.18 | 10.55 | 84,043 | +0.32(+3.14%) |
Jan 31, 2005 | 10.16 | 10.24 | 10.06 | 10.23 | 90,499 | +0.28(+2.77%) |
Jan 28, 2005 | 10.23 | 10.23 | 9.954 | 9.954 | 66,227 | -0.37(-3.63%) |
Jan 27, 2005 | 9.947 | 10.37 | 9.947 | 10.33 | 77,104 | +0.19(+1.89%) |
Jan 26, 2005 | 10.08 | 10.14 | 9.947 | 10.14 | 134,195 | +0.19(+1.92%) |
Jan 25, 2005 | 9.947 | 10.03 | 9.939 | 9.947 | 67,263 | -0.02(-0.23%) |
Jan 24, 2005 | 9.947 | 10.05 | 9.885 | 9.970 | 73,439 | +0.02(+0.15%) |
Jan 21, 2005 | 10.05 | 10.14 | 9.878 | 9.954 | 73,143 | +0.05(+0.46%) |
Jan 20, 2005 | 9.954 | 10.52 | 9.832 | 9.908 | 81,641 | -0.06(-0.61%) |
Jan 19, 2005 | 10.10 | 10.33 | 9.970 | 9.970 | 75,953 | -0.19(-1.88%) |
Jan 18, 2005 | 10.01 | 10.33 | 9.947 | 10.16 | 80,829 | -0.04(-0.38%) |
Jan 14, 2005 | 9.885 | 10.25 | 9.885 | 10.20 | 75,409 | +0.21(+2.07%) |
Jan 13, 2005 | 9.947 | 10.16 | 9.901 | 9.993 | 122,262 | -0.06(-0.61%) |
Jan 12, 2005 | 9.870 | 10.18 | 9.870 | 10.05 | 152,891 | +0.11(+1.08%) |
Jan 11, 2005 | 9.809 | 10.10 | 9.809 | 9.947 | 219,575 | -0.05(-0.46%) |
Jan 10, 2005 | 9.579 | 10.15 | 9.579 | 9.993 | 155,331 | +0.31(+3.24%) |
Jan 07, 2005 | 9.778 | 10.42 | 9.679 | 9.679 | 223,365 | -0.25(-2.54%) |
Jan 06, 2005 | 9.717 | 10.06 | 9.396 | 9.931 | 139,486 | +0.53(+5.61%) |
Jan 05, 2005 | 9.633 | 9.847 | 9.403 | 9.403 | 244,367 | -0.30(-3.08%) |
Jan 04, 2005 | 9.878 | 10.24 | 9.656 | 9.702 | 162,836 | -0.24(-2.46%) |
Jan 03, 2005 | 10.06 | 10.28 | 9.863 | 9.947 | 148,968 | -0.31(-3.06%) |
Dec 31, 2004 | 10.42 | 10.44 | 10.22 | 10.26 | 35,680 | -0.17(-1.61%) |
Dec 30, 2004 | 10.42 | 10.57 | 10.40 | 10.43 | 51,625 | -0.05(-0.51%) |
Dec 29, 2004 | 10.41 | 10.59 | 10.38 | 10.48 | 51,363 | -0.04(-0.36%) |
Dec 28, 2004 | 10.28 | 10.57 | 10.28 | 10.52 | 182,714 | +0.31(+3.00%) |
Dec 27, 2004 | 10.57 | 10.57 | 10.18 | 10.21 | 78,025 | -0.20(-1.91%) |
Dec 23, 2004 | 10.48 | 10.52 | 10.38 | 10.41 | 76,457 | +0.08(+0.74%) |
Dec 22, 2004 | 10.47 | 10.50 | 10.29 | 10.34 | 103,903 | -0.15(-1.39%) |
Dec 21, 2004 | 10.25 | 10.51 | 10.25 | 10.48 | 84,952 | +0.19(+1.86%) |
Dec 20, 2004 | 10.34 | 10.58 | 10.25 | 10.29 | 164,024 | -0.18(-1.75%) |
Dec 17, 2004 | 10.64 | 10.64 | 10.33 | 10.47 | 199,704 | -0.06(-0.55%) |
Dec 16, 2004 | 10.83 | 10.88 | 10.38 | 10.53 | 179,185 | -0.18(-1.68%) |
Dec 15, 2004 | 10.67 | 10.73 | 10.51 | 10.71 | 137,754 | +0.12(+1.16%) |
Dec 14, 2004 | 10.70 | 10.73 | 10.40 | 10.59 | 182,060 | -0.12(-1.14%) |
Dec 13, 2004 | 10.61 | 10.79 | 10.61 | 10.71 | 183,628 | +0.00(+0.00%) |
Dec 10, 2004 | 10.71 | 10.75 | 10.52 | 10.71 | 147,425 | -0.15(-1.41%) |
Dec 09, 2004 | 10.38 | 10.90 | 10.38 | 10.86 | 163,109 | +0.30(+2.82%) |
Dec 08, 2004 | 10.71 | 10.79 | 10.35 | 10.57 | 255,120 | -0.12(-1.15%) |
Dec 07, 2004 | 11.18 | 11.21 | 10.60 | 10.69 | 128,605 | -0.52(-4.64%) |
Dec 06, 2004 | 11.14 | 11.38 | 11.10 | 11.21 | 152,392 | -0.11(-0.95%) |
Dec 03, 2004 | 11.17 | 11.32 | 11.17 | 11.32 | 92,663 | -0.02(-0.20%) |
Dec 02, 2004 | 11.09 | 11.39 | 11.09 | 11.34 | 78,287 | +0.13(+1.16%) |
Dec 01, 2004 | 11.29 | 11.42 | 11.09 | 11.21 | 452,080 | +0.05(+0.48%) |
Nov 30, 2004 | 10.85 | 11.26 | 10.85 | 11.16 | 149,517 | +0.20(+1.82%) |
Nov 29, 2004 | 11.09 | 11.09 | 10.89 | 10.96 | 217,348 | +0.02(+0.14%) |
Nov 26, 2004 | 11.02 | 11.03 | 10.94 | 10.94 | 28,230 | +0.00(+0.00%) |
Nov 24, 2004 | 10.91 | 11.14 | 10.89 | 10.94 | 138,277 | +0.05(+0.49%) |
Nov 23, 2004 | 10.99 | 10.99 | 10.76 | 10.89 | 127,560 | -0.02(-0.14%) |
Nov 22, 2004 | 11.16 | 11.16 | 10.84 | 10.90 | 252,898 | +0.02(+0.14%) |
Nov 19, 2004 | 11.12 | 11.29 | 10.86 | 10.89 | 216,303 | -0.41(-3.59%) |
Nov 18, 2004 | 11.22 | 11.41 | 11.18 | 11.29 | 61,427 | +0.01(+0.07%) |
Nov 17, 2004 | 11.53 | 11.77 | 11.26 | 11.29 | 362,683 | -0.37(-3.15%) |
Nov 16, 2004 | 12.00 | 12.00 | 11.64 | 11.65 | 194,738 | -0.31(-2.62%) |
Nov 15, 2004 | 11.55 | 12.00 | 11.55 | 11.97 | 126,775 | +0.14(+1.16%) |
Nov 12, 2004 | 11.94 | 11.94 | 11.63 | 11.83 | 191,862 | +0.01(+0.06%) |
Nov 11, 2004 | 11.44 | 11.89 | 11.33 | 11.82 | 122,593 | +0.38(+3.34%) |
Nov 10, 2004 | 11.11 | 11.48 | 10.99 | 11.44 | 243,095 | +0.31(+2.82%) |
Nov 09, 2004 | 10.79 | 11.12 | 10.72 | 11.12 | 302,955 | +0.39(+3.63%) |
Nov 08, 2004 | 10.96 | 10.99 | 10.66 | 10.73 | 223,491 | -0.22(-2.03%) |
Nov 05, 2004 | 10.83 | 11.10 | 10.79 | 10.96 | 69,399 | +0.11(+1.06%) |
Nov 04, 2004 | 10.51 | 10.95 | 10.51 | 10.84 | 227,020 | +0.13(+1.21%) |
Nov 03, 2004 | 10.38 | 10.71 | 10.38 | 10.71 | 155,137 | +0.28(+2.64%) |
Nov 02, 2004 | 10.09 | 10.44 | 9.985 | 10.44 | 174,480 | +0.37(+3.73%) |
Nov 01, 2004 | 9.679 | 10.06 | 9.679 | 10.06 | 61,688 | +0.26(+2.65%) |
Oct 29, 2004 | 9.893 | 9.947 | 9.641 | 9.801 | 150,954 | -0.07(-0.70%) |
Oct 28, 2004 | 9.801 | 10.00 | 9.748 | 9.870 | 257,341 | -0.11(-1.15%) |
Oct 27, 2004 | 9.824 | 10.01 | 9.755 | 9.985 | 221,661 | +0.02(+0.23%) |
Oct 26, 2004 | 9.625 | 10.00 | 9.625 | 9.962 | 179,315 | +0.18(+1.88%) |
Oct 25, 2004 | 9.579 | 9.847 | 9.572 | 9.778 | 236,953 | +0.08(+0.87%) |
Oct 22, 2004 | 9.725 | 9.755 | 9.648 | 9.694 | 99,983 | -0.05(-0.47%) |
Oct 21, 2004 | 9.556 | 9.755 | 9.511 | 9.740 | 214,996 | +0.24(+2.50%) |
Oct 20, 2004 | 9.664 | 9.664 | 9.380 | 9.503 | 78,418 | +0.08(+0.81%) |
Oct 19, 2004 | 9.556 | 9.694 | 9.426 | 9.426 | 55,676 | -0.08(-0.81%) |
Oct 18, 2004 | 9.396 | 9.725 | 9.396 | 9.503 | 61,558 | +0.08(+0.81%) |
Oct 15, 2004 | 9.319 | 9.625 | 9.212 | 9.426 | 45,221 | +0.09(+0.98%) |
Oct 14, 2004 | 9.641 | 9.641 | 9.335 | 9.335 | 76,849 | -0.16(-1.69%) |
Oct 13, 2004 | 9.725 | 9.740 | 9.495 | 9.495 | 97,891 | -0.21(-2.13%) |
Oct 12, 2004 | 9.335 | 9.755 | 9.335 | 9.702 | 64,302 | +0.01(+0.08%) |
Oct 11, 2004 | 9.717 | 9.809 | 9.503 | 9.694 | 56,853 | +0.01(+0.08%) |
Oct 08, 2004 | 9.870 | 9.870 | 9.633 | 9.687 | 92,271 | -0.05(-0.55%) |
Oct 07, 2004 | 9.893 | 10.20 | 9.717 | 9.740 | 227,804 | -0.40(-3.92%) |
Oct 06, 2004 | 9.472 | 10.14 | 9.472 | 10.14 | 137,623 | +0.51(+5.33%) |
Oct 05, 2004 | 9.625 | 9.824 | 9.549 | 9.625 | 132,395 | -0.11(-1.18%) |
Oct 04, 2004 | 9.832 | 9.931 | 9.671 | 9.740 | 484,100 | +0.15(+1.60%) |
Oct 01, 2004 | 9.755 | 9.947 | 9.587 | 9.587 | 190,686 | -0.31(-3.09%) |
Sep 30, 2004 | 9.396 | 9.893 | 9.396 | 9.893 | 96,192 | +0.33(+3.44%) |
Sep 29, 2004 | 9.258 | 9.564 | 9.258 | 9.564 | 400,454 | +0.20(+2.12%) |
Sep 28, 2004 | 9.373 | 9.388 | 9.220 | 9.365 | 75,281 | +0.18(+2.00%) |
Sep 27, 2004 | 9.335 | 9.380 | 9.151 | 9.182 | 125,860 | -0.28(-2.91%) |
Sep 24, 2004 | 9.488 | 9.564 | 9.350 | 9.457 | 418,098 | -0.13(-1.36%) |
Sep 23, 2004 | 9.610 | 9.664 | 9.350 | 9.587 | 125,860 | +0.15(+1.54%) |
Sep 22, 2004 | 9.488 | 9.495 | 9.350 | 9.442 | 192,254 | -0.20(-2.06%) |
Sep 21, 2004 | 9.365 | 9.641 | 9.250 | 9.641 | 129,259 | +0.44(+4.74%) |
Sep 20, 2004 | 9.411 | 9.602 | 9.205 | 9.205 | 176,440 | -0.29(-3.06%) |
Sep 17, 2004 | 9.518 | 9.893 | 9.335 | 9.495 | 171,735 | -0.07(-0.72%) |
Sep 16, 2004 | 9.679 | 9.725 | 9.358 | 9.564 | 131,088 | -0.08(-0.87%) |
Sep 15, 2004 | 9.373 | 9.679 | 9.373 | 9.648 | 112,137 | +0.15(+1.61%) |
Sep 14, 2004 | 9.365 | 9.595 | 9.365 | 9.495 | 241,004 | -0.01(-0.08%) |
Sep 13, 2004 | 9.220 | 9.602 | 9.136 | 9.503 | 98,153 | +0.30(+3.24%) |
Sep 10, 2004 | 8.983 | 9.258 | 8.983 | 9.205 | 52,801 | -0.05(-0.58%) |
Sep 09, 2004 | 8.929 | 9.258 | 8.929 | 9.258 | 140,891 | +0.24(+2.72%) |
Sep 08, 2004 | 9.143 | 9.182 | 8.952 | 9.013 | 80,639 | -0.12(-1.34%) |
Sep 07, 2004 | 8.722 | 9.159 | 8.646 | 9.136 | 122,332 | +0.41(+4.74%) |
Sep 03, 2004 | 8.914 | 9.182 | 8.700 | 8.722 | 56,853 | -0.45(-4.92%) |
Sep 02, 2004 | 8.814 | 9.174 | 8.814 | 9.174 | 60,773 | +0.22(+2.48%) |