Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.04 | 11.29 | 11.04 | 11.22 | 6,206,504 | +0.27(+2.43%) |
Oct 28, 2005 | 10.76 | 11.00 | 10.74 | 10.95 | 3,652,271 | +0.20(+1.87%) |
Oct 27, 2005 | 10.97 | 11.04 | 10.74 | 10.75 | 6,063,395 | -0.22(-2.01%) |
Oct 26, 2005 | 10.87 | 11.11 | 10.84 | 10.97 | 5,486,340 | +0.07(+0.60%) |
Oct 25, 2005 | 10.92 | 10.99 | 10.72 | 10.91 | 8,613,623 | -0.04(-0.36%) |
Oct 24, 2005 | 10.64 | 10.96 | 10.64 | 10.94 | 6,870,595 | +0.34(+3.18%) |
Oct 21, 2005 | 10.67 | 10.78 | 10.51 | 10.61 | 8,032,717 | +0.10(+0.93%) |
Oct 20, 2005 | 10.48 | 10.75 | 10.45 | 10.51 | 7,883,138 | -0.01(-0.06%) |
Oct 19, 2005 | 10.39 | 10.54 | 10.32 | 10.52 | 5,912,431 | +0.13(+1.25%) |
Oct 18, 2005 | 10.50 | 10.54 | 10.37 | 10.39 | 9,557,924 | -0.14(-1.36%) |
Oct 17, 2005 | 10.50 | 10.61 | 10.38 | 10.53 | 5,375,889 | +0.03(+0.25%) |
Oct 14, 2005 | 10.45 | 10.52 | 10.37 | 10.50 | 7,168,828 | +0.06(+0.56%) |
Oct 13, 2005 | 10.52 | 10.54 | 10.39 | 10.44 | 8,368,998 | -0.06(-0.56%) |
Oct 12, 2005 | 10.55 | 10.55 | 10.32 | 10.50 | 9,604,138 | -0.05(-0.43%) |
Oct 11, 2005 | 10.72 | 10.81 | 10.49 | 10.55 | 8,279,036 | -0.17(-1.57%) |
Oct 10, 2005 | 10.91 | 10.93 | 10.72 | 10.72 | 6,982,895 | -0.14(-1.31%) |
Oct 07, 2005 | 11.06 | 11.13 | 10.83 | 10.86 | 7,214,734 | -0.12(-1.06%) |
Oct 06, 2005 | 10.91 | 11.26 | 10.87 | 10.98 | 9,214,556 | -0.01(-0.12%) |
Oct 05, 2005 | 11.26 | 11.26 | 10.99 | 10.99 | 4,757,395 | -0.23(-2.03%) |
Oct 04, 2005 | 11.34 | 11.52 | 11.22 | 11.22 | 3,907,987 | -0.09(-0.80%) |
Oct 03, 2005 | 11.40 | 11.52 | 11.26 | 11.31 | 5,765,779 | -0.01(-0.06%) |
Sep 30, 2005 | 11.20 | 11.41 | 11.18 | 11.31 | 4,587,791 | +0.08(+0.69%) |
Sep 29, 2005 | 11.06 | 11.35 | 10.95 | 11.24 | 8,009,456 | +0.18(+1.64%) |
Sep 28, 2005 | 11.14 | 11.21 | 10.98 | 11.06 | 6,191,253 | -0.08(-0.70%) |
Sep 27, 2005 | 11.18 | 11.23 | 11.02 | 11.13 | 5,276,992 | -0.03(-0.23%) |
Sep 26, 2005 | 11.26 | 11.39 | 11.09 | 11.16 | 6,569,282 | +0.06(+0.53%) |
Sep 23, 2005 | 11.07 | 11.25 | 10.84 | 11.10 | 10,228,023 | -0.07(-0.64%) |
Sep 22, 2005 | 11.11 | 11.39 | 10.94 | 11.17 | 10,951,884 | +0.12(+1.12%) |
Sep 21, 2005 | 11.22 | 11.25 | 10.98 | 11.05 | 8,814,345 | -0.24(-2.13%) |
Sep 20, 2005 | 11.58 | 11.68 | 11.23 | 11.29 | 9,223,491 | -0.31(-2.63%) |
Sep 19, 2005 | 11.71 | 11.72 | 11.49 | 11.59 | 7,459,204 | -0.09(-0.78%) |
Sep 16, 2005 | 11.88 | 12.07 | 11.65 | 11.68 | 27,465,746 | -0.19(-1.59%) |
Sep 15, 2005 | 12.04 | 12.11 | 11.81 | 11.87 | 5,332,140 | -0.15(-1.24%) |
Sep 14, 2005 | 12.14 | 12.20 | 12.01 | 12.02 | 5,246,799 | -0.18(-1.44%) |
Sep 13, 2005 | 12.11 | 12.31 | 12.01 | 12.20 | 6,896,013 | -0.08(-0.63%) |
Sep 12, 2005 | 12.24 | 12.30 | 12.18 | 12.28 | 4,017,821 | -0.03(-0.21%) |
Sep 09, 2005 | 12.33 | 12.33 | 12.22 | 12.30 | 4,235,026 | +0.03(+0.26%) |
Sep 08, 2005 | 12.43 | 12.43 | 12.24 | 12.27 | 6,672,955 | -0.10(-0.84%) |
Sep 07, 2005 | 12.21 | 12.37 | 12.16 | 12.37 | 5,068,876 | +0.11(+0.90%) |
Sep 06, 2005 | 12.09 | 12.30 | 12.07 | 12.26 | 7,701,056 | +0.24(+2.00%) |
Sep 02, 2005 | 11.93 | 12.05 | 11.83 | 12.02 | 8,666,153 | +0.09(+0.76%) |
Sep 01, 2005 | 12.35 | 12.26 | 11.89 | 11.93 | 18,265,516 | -0.41(-3.31%) |
Aug 31, 2005 | 12.11 | 12.34 | 12.02 | 12.34 | 8,648,130 | +0.19(+1.60%) |
Aug 30, 2005 | 12.38 | 12.43 | 12.00 | 12.15 | 11,465,781 | -0.29(-2.30%) |
Aug 29, 2005 | 12.33 | 12.48 | 12.24 | 12.43 | 6,324,965 | +0.11(+0.90%) |
Aug 26, 2005 | 12.44 | 12.48 | 12.32 | 12.32 | 5,308,417 | -0.08(-0.63%) |
Aug 25, 2005 | 12.42 | 12.57 | 12.37 | 12.40 | 8,489,308 | -0.04(-0.31%) |
Aug 24, 2005 | 12.61 | 12.70 | 12.40 | 12.44 | 9,555,613 | -0.18(-1.44%) |
Aug 23, 2005 | 12.73 | 12.81 | 12.61 | 12.62 | 7,041,586 | -0.08(-0.66%) |
Aug 22, 2005 | 12.82 | 12.94 | 12.63 | 12.70 | 6,673,725 | -0.11(-0.86%) |
Aug 19, 2005 | 13.09 | 13.09 | 12.57 | 12.81 | 17,883,020 | -0.27(-2.03%) |
Aug 18, 2005 | 13.34 | 13.49 | 13.05 | 13.08 | 8,333,414 | -0.21(-1.56%) |
Aug 17, 2005 | 13.53 | 13.73 | 13.29 | 13.29 | 6,894,010 | -0.30(-2.20%) |
Aug 16, 2005 | 14.03 | 14.05 | 13.53 | 13.59 | 4,725,662 | -0.46(-3.28%) |
Aug 15, 2005 | 14.02 | 14.07 | 13.79 | 14.05 | 3,392,088 | +0.01(+0.05%) |
Aug 12, 2005 | 14.03 | 14.15 | 13.97 | 14.04 | 3,720,975 | -0.01(-0.09%) |
Aug 11, 2005 | 14.18 | 14.27 | 13.83 | 14.05 | 5,209,520 | -0.07(-0.51%) |
Aug 10, 2005 | 14.05 | 14.28 | 13.98 | 14.13 | 5,869,298 | +0.19(+1.40%) |
Aug 09, 2005 | 14.02 | 14.40 | 13.89 | 13.93 | 10,688,466 | +0.07(+0.52%) |
Aug 08, 2005 | 13.48 | 14.15 | 13.28 | 13.86 | 14,318,555 | +0.47(+3.54%) |
Aug 05, 2005 | 13.50 | 13.52 | 13.28 | 13.39 | 4,332,999 | -0.05(-0.34%) |
Aug 04, 2005 | 13.15 | 13.47 | 13.03 | 13.43 | 10,757,016 | -0.16(-1.19%) |
Aug 03, 2005 | 13.74 | 13.76 | 13.44 | 13.59 | 4,911,287 | -0.21(-1.50%) |
Aug 02, 2005 | 13.85 | 13.88 | 13.74 | 13.80 | 3,379,456 | -0.05(-0.33%) |
Aug 01, 2005 | 13.73 | 13.90 | 13.65 | 13.85 | 7,155,426 | +0.14(+1.04%) |
Jul 29, 2005 | 13.90 | 13.94 | 13.70 | 13.70 | 3,769,192 | -0.26(-1.86%) |
Jul 28, 2005 | 13.76 | 13.97 | 13.75 | 13.96 | 4,783,891 | +0.23(+1.70%) |
Jul 27, 2005 | 13.56 | 13.76 | 13.50 | 13.73 | 3,978,078 | +0.23(+1.68%) |
Jul 26, 2005 | 13.73 | 13.73 | 13.50 | 13.50 | 4,965,511 | -0.21(-1.56%) |
Jul 25, 2005 | 13.82 | 13.89 | 13.66 | 13.72 | 3,102,019 | -0.15(-1.08%) |
Jul 22, 2005 | 13.63 | 13.89 | 13.59 | 13.87 | 5,135,116 | +0.24(+1.76%) |
Jul 21, 2005 | 13.57 | 13.65 | 13.44 | 13.63 | 6,311,101 | +0.06(+0.43%) |
Jul 20, 2005 | 13.41 | 13.59 | 13.33 | 13.57 | 3,701,565 | +0.12(+0.92%) |
Jul 19, 2005 | 13.43 | 13.47 | 13.37 | 13.44 | 3,415,348 | +0.03(+0.19%) |
Jul 18, 2005 | 13.37 | 13.46 | 13.33 | 13.42 | 2,130,607 | -0.03(-0.24%) |
Jul 15, 2005 | 13.44 | 13.49 | 13.32 | 13.45 | 4,693,774 | +0.01(+0.10%) |
Jul 14, 2005 | 13.57 | 13.63 | 13.34 | 13.44 | 6,898,015 | -0.10(-0.72%) |
Jul 13, 2005 | 13.63 | 13.66 | 13.48 | 13.53 | 7,060,996 | -0.12(-0.86%) |
Jul 12, 2005 | 13.55 | 13.70 | 13.55 | 13.65 | 4,536,186 | +0.06(+0.43%) |
Jul 11, 2005 | 13.63 | 13.71 | 13.52 | 13.59 | 4,694,083 | -0.02(-0.14%) |
Jul 08, 2005 | 13.57 | 13.73 | 13.44 | 13.61 | 7,648,372 | -0.01(-0.10%) |
Jul 07, 2005 | 13.24 | 13.79 | 13.08 | 13.63 | 17,813,236 | +0.49(+3.76%) |
Jul 06, 2005 | 13.13 | 13.18 | 13.00 | 13.13 | 8,997,505 | -0.02(-0.15%) |
Jul 05, 2005 | 12.79 | 13.23 | 12.79 | 13.15 | 7,061,458 | +0.29(+2.22%) |
Jul 01, 2005 | 12.91 | 12.92 | 12.78 | 12.87 | 4,549,280 | +0.05(+0.35%) |
Jun 30, 2005 | 12.94 | 13.05 | 12.76 | 12.82 | 10,952,963 | -0.22(-1.69%) |
Jun 29, 2005 | 12.98 | 13.07 | 12.93 | 13.04 | 6,674,033 | +0.09(+0.70%) |
Jun 28, 2005 | 12.68 | 13.00 | 12.67 | 12.95 | 9,790,841 | +0.26(+2.05%) |
Jun 27, 2005 | 12.92 | 12.97 | 12.67 | 12.69 | 9,686,244 | -0.23(-1.81%) |
Jun 24, 2005 | 13.11 | 13.20 | 12.92 | 12.92 | 7,394,043 | -0.27(-2.02%) |
Jun 23, 2005 | 13.53 | 13.59 | 13.19 | 13.19 | 3,912,300 | -0.36(-2.68%) |
Jun 22, 2005 | 13.54 | 13.65 | 13.50 | 13.55 | 3,753,325 | +0.03(+0.19%) |
Jun 21, 2005 | 13.50 | 13.58 | 13.37 | 13.53 | 5,064,100 | +0.03(+0.19%) |
Jun 20, 2005 | 13.50 | 13.54 | 13.35 | 13.50 | 6,111,150 | -0.10(-0.72%) |
Jun 17, 2005 | 13.70 | 13.70 | 13.44 | 13.60 | 10,246,663 | +0.05(+0.34%) |
Jun 16, 2005 | 13.57 | 13.62 | 13.52 | 13.55 | 6,766,306 | -0.13(-0.95%) |
Jun 15, 2005 | 13.76 | 13.81 | 13.54 | 13.68 | 6,399,523 | -0.14(-0.99%) |
Jun 14, 2005 | 13.53 | 13.83 | 13.53 | 13.82 | 5,152,831 | +0.20(+1.48%) |
Jun 13, 2005 | 13.54 | 13.65 | 13.53 | 13.62 | 5,438,432 | -0.01(-0.05%) |
Jun 10, 2005 | 13.66 | 13.76 | 13.53 | 13.63 | 5,403,155 | -0.06(-0.43%) |
Jun 09, 2005 | 13.57 | 13.73 | 13.52 | 13.68 | 5,503,901 | +0.12(+0.91%) |
Jun 08, 2005 | 13.72 | 13.75 | 13.56 | 13.56 | 5,207,363 | -0.14(-1.00%) |
Jun 07, 2005 | 13.65 | 13.79 | 13.65 | 13.70 | 6,045,834 | +0.05(+0.33%) |
Jun 06, 2005 | 13.52 | 13.75 | 13.51 | 13.65 | 4,887,410 | +0.12(+0.91%) |
Jun 03, 2005 | 13.70 | 13.80 | 13.47 | 13.53 | 4,708,101 | -0.26(-1.88%) |
Jun 02, 2005 | 12.98 | 13.86 | 12.98 | 13.79 | 7,622,801 | -0.07(-0.52%) |
Jun 01, 2005 | 13.57 | 13.96 | 13.57 | 13.86 | 4,524,324 | +0.23(+1.67%) |
May 31, 2005 | 13.77 | 13.83 | 13.60 | 13.63 | 4,740,296 | -0.12(-0.90%) |
May 27, 2005 | 13.81 | 13.90 | 13.73 | 13.76 | 4,167,554 | -0.11(-0.80%) |
May 26, 2005 | 14.03 | 14.11 | 13.81 | 13.87 | 4,491,050 | -0.15(-1.07%) |
May 25, 2005 | 13.87 | 14.11 | 13.80 | 14.02 | 5,201,971 | +0.06(+0.47%) |
May 24, 2005 | 14.05 | 14.05 | 13.85 | 13.95 | 4,762,787 | -0.09(-0.65%) |
May 23, 2005 | 13.98 | 14.14 | 13.91 | 14.04 | 4,036,461 | +0.11(+0.79%) |
May 20, 2005 | 14.10 | 14.11 | 13.63 | 13.93 | 14,686,108 | -0.18(-1.29%) |
May 19, 2005 | 13.98 | 14.18 | 13.88 | 14.11 | 6,304,785 | +0.13(+0.93%) |
May 18, 2005 | 13.85 | 13.98 | 13.83 | 13.98 | 6,622,119 | +0.19(+1.41%) |
May 17, 2005 | 13.53 | 13.83 | 13.53 | 13.79 | 8,489,617 | +0.16(+1.14%) |
May 16, 2005 | 13.31 | 13.65 | 13.31 | 13.63 | 6,210,355 | +0.26(+1.94%) |
May 13, 2005 | 13.57 | 13.63 | 13.19 | 13.37 | 7,005,385 | -0.19(-1.44%) |
May 12, 2005 | 13.61 | 13.75 | 13.57 | 13.57 | 7,587,678 | -0.06(-0.48%) |
May 11, 2005 | 13.60 | 13.75 | 13.57 | 13.63 | 7,153,885 | +0.05(+0.38%) |
May 10, 2005 | 13.58 | 13.67 | 13.57 | 13.58 | 6,898,169 | -0.14(-0.99%) |
May 09, 2005 | 13.58 | 13.72 | 13.50 | 13.72 | 10,001,884 | +0.10(+0.72%) |
May 06, 2005 | 13.81 | 13.93 | 13.55 | 13.62 | 8,921,715 | -0.27(-1.92%) |
May 05, 2005 | 13.78 | 14.02 | 13.76 | 13.89 | 8,076,620 | +0.00(+0.00%) |
May 04, 2005 | 13.93 | 14.20 | 13.86 | 13.89 | 8,822,201 | -0.05(-0.33%) |
May 03, 2005 | 13.81 | 14.09 | 13.74 | 13.93 | 6,639,373 | +0.07(+0.52%) |
May 02, 2005 | 13.83 | 14.00 | 13.76 | 13.86 | 6,218,828 | +0.00(+0.00%) |
Apr 29, 2005 | 13.97 | 14.04 | 13.58 | 13.86 | 8,252,078 | -0.02(-0.14%) |
Apr 28, 2005 | 14.03 | 14.19 | 13.87 | 13.88 | 6,377,187 | -0.25(-1.79%) |
Apr 27, 2005 | 14.13 | 14.18 | 13.92 | 14.13 | 7,172,371 | -0.02(-0.14%) |
Apr 26, 2005 | 14.20 | 14.24 | 14.11 | 14.15 | 5,263,744 | -0.05(-0.32%) |
Apr 25, 2005 | 13.87 | 14.25 | 13.85 | 14.20 | 10,003,887 | +0.38(+2.72%) |
Apr 22, 2005 | 13.76 | 13.93 | 13.63 | 13.82 | 8,137,622 | -0.07(-0.51%) |
Apr 21, 2005 | 13.57 | 13.90 | 13.55 | 13.89 | 7,992,819 | +0.41(+3.03%) |
Apr 20, 2005 | 13.81 | 13.84 | 13.46 | 13.48 | 9,845,990 | -0.39(-2.81%) |
Apr 19, 2005 | 13.60 | 13.90 | 13.53 | 13.87 | 8,991,036 | +0.28(+2.05%) |
Apr 18, 2005 | 13.58 | 13.66 | 13.44 | 13.59 | 8,019,931 | -0.05(-0.38%) |
Apr 15, 2005 | 13.79 | 13.89 | 13.60 | 13.65 | 7,865,731 | -0.21(-1.50%) |
Apr 14, 2005 | 13.90 | 13.98 | 13.85 | 13.85 | 8,454,186 | -0.11(-0.79%) |
Apr 13, 2005 | 14.18 | 14.22 | 13.86 | 13.96 | 17,951,570 | -0.16(-1.10%) |
Apr 12, 2005 | 13.84 | 14.20 | 13.83 | 14.12 | 7,357,380 | +0.23(+1.68%) |
Apr 11, 2005 | 13.90 | 14.03 | 13.75 | 13.89 | 4,306,349 | -0.02(-0.14%) |
Apr 08, 2005 | 13.99 | 14.06 | 13.90 | 13.90 | 5,012,649 | -0.16(-1.15%) |
Apr 07, 2005 | 13.69 | 14.26 | 13.66 | 14.07 | 9,648,041 | +0.04(+0.28%) |
Apr 06, 2005 | 14.38 | 14.42 | 14.01 | 14.03 | 12,673,654 | -0.19(-1.32%) |
Apr 05, 2005 | 14.00 | 14.30 | 13.99 | 14.22 | 11,184,185 | +0.27(+1.91%) |
Apr 04, 2005 | 14.07 | 14.18 | 13.83 | 13.95 | 7,339,819 | -0.01(-0.09%) |
Apr 01, 2005 | 14.16 | 14.22 | 13.80 | 13.96 | 6,401,834 | -0.21(-1.51%) |
Mar 31, 2005 | 14.15 | 14.30 | 14.06 | 14.18 | 7,560,566 | +0.02(+0.14%) |
Mar 30, 2005 | 13.98 | 14.27 | 13.89 | 14.16 | 5,134,191 | +0.18(+1.25%) |
Mar 29, 2005 | 14.01 | 14.27 | 13.90 | 13.98 | 4,893,110 | -0.06(-0.46%) |
Mar 28, 2005 | 13.92 | 14.14 | 13.90 | 14.05 | 7,048,826 | +0.19(+1.36%) |
Mar 24, 2005 | 13.74 | 13.86 | 13.61 | 13.86 | 5,817,846 | +0.15(+1.09%) |
Mar 23, 2005 | 13.81 | 13.87 | 13.44 | 13.71 | 10,144,992 | -0.12(-0.85%) |
Mar 22, 2005 | 14.01 | 14.05 | 13.79 | 13.83 | 8,812,342 | -0.03(-0.19%) |
Mar 21, 2005 | 14.22 | 14.24 | 13.65 | 13.85 | 11,121,951 | -0.10(-0.70%) |
Mar 18, 2005 | 14.07 | 14.16 | 13.79 | 13.95 | 19,227,378 | -0.12(-0.83%) |
Mar 17, 2005 | 14.16 | 14.18 | 13.92 | 14.07 | 6,281,986 | -0.12(-0.87%) |
Mar 16, 2005 | 14.29 | 14.35 | 14.07 | 14.19 | 8,498,397 | -0.20(-1.40%) |
Mar 15, 2005 | 14.57 | 14.58 | 14.31 | 14.39 | 5,554,274 | -0.21(-1.42%) |
Mar 14, 2005 | 14.65 | 14.74 | 14.53 | 14.60 | 8,220,036 | -0.06(-0.40%) |
Mar 11, 2005 | 14.44 | 14.72 | 14.39 | 14.66 | 13,189,861 | +0.28(+1.94%) |
Mar 10, 2005 | 14.24 | 14.40 | 14.21 | 14.38 | 16,448,700 | +0.19(+1.33%) |
Mar 09, 2005 | 14.04 | 14.22 | 14.03 | 14.19 | 13,688,045 | +0.10(+0.74%) |
Mar 08, 2005 | 14.18 | 14.23 | 14.02 | 14.09 | 17,000,030 | -0.13(-0.91%) |
Mar 07, 2005 | 13.97 | 14.28 | 13.97 | 14.22 | 7,263,566 | +0.20(+1.44%) |
Mar 04, 2005 | 14.11 | 14.11 | 13.93 | 14.02 | 4,762,787 | +0.03(+0.23%) |
Mar 03, 2005 | 13.92 | 14.05 | 13.87 | 13.98 | 13,872,438 | +0.18(+1.32%) |
Mar 02, 2005 | 13.86 | 13.95 | 13.73 | 13.80 | 5,224,770 | -0.06(-0.42%) |
Mar 01, 2005 | 13.91 | 13.96 | 13.81 | 13.86 | 7,013,088 | +0.01(+0.09%) |
Feb 28, 2005 | 13.87 | 14.04 | 13.60 | 13.85 | 10,617,759 | +0.03(+0.19%) |
Feb 25, 2005 | 14.28 | 14.28 | 13.76 | 13.82 | 13,352,379 | +0.01(+0.05%) |
Feb 24, 2005 | 13.72 | 13.88 | 13.49 | 13.81 | 4,838,732 | +0.07(+0.52%) |
Feb 23, 2005 | 13.25 | 13.80 | 13.25 | 13.74 | 7,638,205 | +0.27(+2.02%) |
Feb 22, 2005 | 13.63 | 13.76 | 13.46 | 13.47 | 4,969,208 | -0.22(-1.61%) |
Feb 18, 2005 | 13.73 | 13.84 | 13.53 | 13.69 | 4,537,880 | -0.04(-0.28%) |
Feb 17, 2005 | 13.89 | 14.00 | 13.66 | 13.73 | 3,923,391 | -0.21(-1.49%) |
Feb 16, 2005 | 13.99 | 14.03 | 13.74 | 13.94 | 4,127,502 | -0.05(-0.37%) |
Feb 15, 2005 | 14.00 | 14.11 | 13.94 | 13.99 | 5,515,917 | +0.10(+0.70%) |
Feb 14, 2005 | 14.05 | 14.07 | 13.87 | 13.89 | 2,905,611 | -0.19(-1.34%) |
Feb 11, 2005 | 13.96 | 14.12 | 13.91 | 14.08 | 5,424,414 | +0.13(+0.93%) |
Feb 10, 2005 | 13.85 | 14.07 | 13.76 | 13.95 | 6,456,212 | +0.19(+1.37%) |
Feb 09, 2005 | 13.95 | 13.95 | 13.70 | 13.76 | 8,711,288 | -0.16(-1.12%) |
Feb 08, 2005 | 13.92 | 13.97 | 13.78 | 13.92 | 3,438,301 | -0.06(-0.42%) |
Feb 07, 2005 | 13.91 | 14.12 | 13.89 | 13.98 | 3,654,273 | +0.09(+0.65%) |
Feb 04, 2005 | 14.19 | 14.19 | 13.85 | 13.89 | 7,445,340 | -0.03(-0.23%) |
Feb 03, 2005 | 13.96 | 14.03 | 13.85 | 13.92 | 8,834,679 | -0.27(-1.92%) |
Feb 02, 2005 | 14.19 | 14.28 | 14.11 | 14.19 | 8,392,106 | -0.01(-0.09%) |
Feb 01, 2005 | 14.31 | 14.31 | 14.15 | 14.20 | 5,088,440 | -0.08(-0.59%) |
Jan 31, 2005 | 14.25 | 14.37 | 14.14 | 14.29 | 6,894,164 | +0.13(+0.92%) |
Jan 28, 2005 | 14.15 | 14.19 | 13.99 | 14.16 | 6,596,240 | -0.02(-0.14%) |
Jan 27, 2005 | 13.80 | 14.62 | 13.78 | 14.18 | 34,056,132 | +0.38(+2.73%) |
Jan 26, 2005 | 13.74 | 13.86 | 13.61 | 13.80 | 5,946,937 | +0.05(+0.38%) |
Jan 25, 2005 | 13.60 | 13.83 | 13.57 | 13.75 | 7,684,881 | +0.25(+1.83%) |
Jan 24, 2005 | 13.61 | 13.61 | 13.46 | 13.50 | 6,031,970 | -0.04(-0.29%) |
Jan 21, 2005 | 13.62 | 13.66 | 13.47 | 13.54 | 6,786,948 | +0.01(+0.05%) |
Jan 20, 2005 | 13.56 | 13.61 | 13.52 | 13.53 | 8,386,868 | -0.03(-0.19%) |
Jan 19, 2005 | 13.63 | 13.65 | 13.55 | 13.56 | 10,519,170 | -0.07(-0.52%) |
Jan 18, 2005 | 13.52 | 13.72 | 13.48 | 13.63 | 9,551,454 | +0.03(+0.24%) |
Jan 14, 2005 | 13.44 | 13.74 | 13.41 | 13.60 | 10,399,014 | +0.14(+1.06%) |
Jan 13, 2005 | 13.55 | 13.59 | 13.44 | 13.46 | 5,412,706 | -0.16(-1.14%) |
Jan 12, 2005 | 13.50 | 13.62 | 13.44 | 13.61 | 4,238,415 | +0.09(+0.67%) |
Jan 11, 2005 | 13.52 | 13.57 | 13.42 | 13.52 | 5,128,646 | -0.05(-0.38%) |
Jan 10, 2005 | 13.42 | 13.60 | 13.38 | 13.57 | 16,970,760 | +0.12(+0.92%) |
Jan 07, 2005 | 13.44 | 13.60 | 13.39 | 13.45 | 6,687,743 | -0.15(-1.10%) |
Jan 06, 2005 | 13.73 | 13.91 | 13.56 | 13.60 | 14,146,023 | +0.14(+1.01%) |
Jan 05, 2005 | 13.35 | 13.59 | 13.33 | 13.46 | 10,934,939 | +0.06(+0.44%) |
Jan 04, 2005 | 13.57 | 13.63 | 13.33 | 13.41 | 11,620,135 | -0.21(-1.53%) |
Jan 03, 2005 | 13.63 | 13.70 | 13.53 | 13.61 | 8,857,478 | -0.10(-0.71%) |
Dec 31, 2004 | 13.87 | 13.93 | 13.70 | 13.71 | 3,699,563 | -0.23(-1.63%) |
Dec 30, 2004 | 13.73 | 13.95 | 13.67 | 13.94 | 3,636,250 | +0.14(+0.99%) |
Dec 29, 2004 | 13.72 | 13.85 | 13.69 | 13.80 | 4,859,682 | +0.10(+0.71%) |
Dec 28, 2004 | 13.78 | 13.78 | 13.56 | 13.70 | 9,061,280 | -0.09(-0.66%) |
Dec 27, 2004 | 13.79 | 13.99 | 13.75 | 13.79 | 9,684,858 | +0.01(+0.09%) |
Dec 23, 2004 | 13.49 | 13.90 | 13.44 | 13.78 | 10,869,932 | +0.30(+2.21%) |
Dec 22, 2004 | 13.15 | 13.51 | 13.06 | 13.48 | 10,990,550 | +0.32(+2.47%) |
Dec 21, 2004 | 13.16 | 13.20 | 13.00 | 13.16 | 9,693,176 | -0.02(-0.15%) |
Dec 20, 2004 | 13.09 | 13.18 | 12.92 | 13.18 | 9,250,757 | +0.08(+0.64%) |
Dec 17, 2004 | 13.15 | 13.41 | 13.06 | 13.09 | 12,146,509 | -0.12(-0.93%) |
Dec 16, 2004 | 13.29 | 13.37 | 13.17 | 13.22 | 5,599,410 | -0.14(-1.07%) |
Dec 15, 2004 | 13.37 | 13.42 | 13.29 | 13.36 | 7,150,959 | +0.06(+0.49%) |
Dec 14, 2004 | 13.20 | 13.36 | 13.13 | 13.29 | 9,487,525 | +0.06(+0.49%) |
Dec 13, 2004 | 13.44 | 13.44 | 13.16 | 13.23 | 7,358,304 | -0.05(-0.34%) |
Dec 10, 2004 | 13.37 | 13.70 | 13.24 | 13.28 | 7,874,666 | -0.19(-1.40%) |
Dec 09, 2004 | 13.50 | 13.56 | 13.31 | 13.46 | 8,948,057 | -0.17(-1.24%) |
Dec 08, 2004 | 13.50 | 13.67 | 13.42 | 13.63 | 7,508,191 | +0.18(+1.35%) |
Dec 07, 2004 | 13.67 | 13.67 | 13.39 | 13.45 | 6,939,608 | -0.25(-1.85%) |
Dec 06, 2004 | 13.91 | 13.91 | 13.52 | 13.70 | 10,542,122 | -0.24(-1.72%) |
Dec 03, 2004 | 13.88 | 14.02 | 13.71 | 13.94 | 11,373,507 | -0.10(-0.69%) |
Dec 02, 2004 | 13.73 | 14.22 | 13.70 | 14.04 | 18,065,410 | -0.55(-3.78%) |
Dec 01, 2004 | 14.28 | 14.67 | 14.28 | 14.59 | 8,645,819 | +0.41(+2.88%) |
Nov 30, 2004 | 14.55 | 14.63 | 14.03 | 14.18 | 11,550,506 | -0.36(-2.46%) |
Nov 29, 2004 | 14.94 | 14.95 | 14.53 | 14.54 | 5,610,963 | -0.42(-2.78%) |
Nov 26, 2004 | 14.87 | 14.96 | 14.84 | 14.96 | 1,513,191 | +0.14(+0.96%) |
Nov 24, 2004 | 14.87 | 14.92 | 14.79 | 14.81 | 3,332,010 | +0.01(+0.09%) |
Nov 23, 2004 | 14.66 | 15.03 | 14.66 | 14.80 | 4,690,848 | +0.06(+0.40%) |
Nov 22, 2004 | 14.75 | 14.79 | 14.57 | 14.74 | 5,749,758 | +0.01(+0.04%) |
Nov 19, 2004 | 14.59 | 14.84 | 14.46 | 14.74 | 11,953,952 | +0.10(+0.71%) |
Nov 18, 2004 | 14.93 | 14.93 | 14.63 | 14.63 | 9,264,621 | -0.30(-2.00%) |
Nov 17, 2004 | 15.14 | 15.30 | 14.88 | 14.93 | 7,103,512 | -0.07(-0.48%) |
Nov 16, 2004 | 15.27 | 15.31 | 14.94 | 15.00 | 4,590,256 | -0.32(-2.08%) |
Nov 15, 2004 | 15.15 | 15.42 | 15.10 | 15.32 | 7,638,976 | +0.23(+1.55%) |
Nov 12, 2004 | 14.94 | 15.09 | 14.94 | 15.09 | 7,776,538 | +0.15(+1.00%) |
Nov 11, 2004 | 14.90 | 14.98 | 14.74 | 14.94 | 5,082,432 | +0.08(+0.57%) |
Nov 10, 2004 | 14.74 | 15.04 | 14.74 | 14.85 | 12,338,912 | +0.21(+1.46%) |
Nov 09, 2004 | 14.61 | 14.70 | 14.55 | 14.64 | 9,272,477 | +0.03(+0.22%) |
Nov 08, 2004 | 14.41 | 14.70 | 14.35 | 14.61 | 7,494,327 | +0.08(+0.58%) |
Nov 05, 2004 | 14.37 | 14.87 | 14.36 | 14.52 | 38,419,324 | +0.15(+1.04%) |
Nov 04, 2004 | 13.64 | 14.41 | 13.47 | 14.37 | 30,239,032 | +1.23(+9.39%) |
Nov 03, 2004 | 13.30 | 13.36 | 13.02 | 13.14 | 7,146,029 | -0.08(-0.64%) |
Nov 02, 2004 | 13.07 | 13.31 | 13.03 | 13.22 | 6,471,925 | +0.13(+0.99%) |