Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 8.597 | 8.821 | 8.561 | 8.821 | 196,015 | +0.18(+2.07%) |
Aug 30, 2005 | 8.588 | 8.803 | 8.588 | 8.642 | 139,665 | +0.02(+0.21%) |
Aug 29, 2005 | 8.678 | 8.705 | 8.525 | 8.624 | 213,953 | -0.03(-0.31%) |
Aug 26, 2005 | 8.687 | 8.696 | 8.481 | 8.651 | 214,246 | -0.06(-0.72%) |
Aug 25, 2005 | 8.678 | 8.740 | 8.606 | 8.713 | 169,595 | +0.03(+0.31%) |
Aug 24, 2005 | 8.758 | 8.848 | 8.552 | 8.687 | 278,943 | -0.12(-1.32%) |
Aug 23, 2005 | 8.893 | 9.107 | 8.687 | 8.803 | 443,616 | -0.13(-1.50%) |
Aug 22, 2005 | 8.866 | 9.018 | 8.839 | 8.937 | 540,889 | +0.09(+1.01%) |
Aug 19, 2005 | 9.054 | 9.143 | 8.803 | 8.848 | 474,721 | -0.23(-2.56%) |
Aug 18, 2005 | 9.107 | 9.197 | 8.955 | 9.081 | 737,627 | +0.09(+1.00%) |
Aug 17, 2005 | 8.642 | 9.107 | 8.606 | 8.991 | 677,813 | +0.47(+5.46%) |
Aug 16, 2005 | 8.364 | 8.633 | 8.355 | 8.525 | 341,866 | +0.11(+1.28%) |
Aug 15, 2005 | 8.516 | 8.588 | 8.400 | 8.418 | 255,011 | -0.04(-0.53%) |
Aug 12, 2005 | 8.597 | 8.687 | 8.355 | 8.463 | 253,317 | -0.12(-1.36%) |
Aug 11, 2005 | 8.552 | 8.633 | 8.328 | 8.579 | 341,487 | +0.09(+1.05%) |
Aug 10, 2005 | 8.454 | 8.606 | 8.400 | 8.490 | 583,188 | +0.13(+1.50%) |
Aug 09, 2005 | 8.310 | 8.552 | 8.284 | 8.364 | 367,623 | +0.14(+1.74%) |
Aug 08, 2005 | 8.373 | 8.436 | 8.158 | 8.221 | 520,350 | -0.21(-2.44%) |
Aug 05, 2005 | 8.427 | 8.481 | 8.328 | 8.427 | 206,272 | +0.01(+0.11%) |
Aug 04, 2005 | 8.481 | 8.588 | 8.328 | 8.418 | 310,833 | -0.04(-0.42%) |
Aug 03, 2005 | 8.678 | 8.678 | 8.418 | 8.454 | 444,935 | -0.25(-2.88%) |
Aug 02, 2005 | 8.651 | 8.731 | 8.552 | 8.705 | 700,876 | +0.26(+3.08%) |
Aug 01, 2005 | 8.346 | 8.472 | 8.221 | 8.445 | 982,565 | +0.30(+3.74%) |
Jul 29, 2005 | 8.149 | 8.328 | 8.015 | 8.140 | 1,393,703 | +0.02(+0.22%) |
Jul 28, 2005 | 8.275 | 8.284 | 8.060 | 8.122 | 1,591,174 | -0.13(-1.63%) |
Jul 27, 2005 | 8.454 | 8.507 | 8.148 | 8.257 | 1,821,159 | +0.04(+0.55%) |
Jul 26, 2005 | 8.776 | 8.910 | 8.113 | 8.212 | 4,054,768 | -0.64(-7.19%) |
Jul 25, 2005 | 8.928 | 8.946 | 8.597 | 8.848 | 980,726 | -0.11(-1.20%) |
Jul 22, 2005 | 9.215 | 9.242 | 8.875 | 8.955 | 448,649 | -0.23(-2.53%) |
Jul 21, 2005 | 9.287 | 9.349 | 9.072 | 9.188 | 599,329 | -0.11(-1.16%) |
Jul 20, 2005 | 9.457 | 9.457 | 9.296 | 9.296 | 262,793 | -0.11(-1.14%) |
Jul 19, 2005 | 9.331 | 9.475 | 9.322 | 9.403 | 302,835 | +0.09(+0.96%) |
Jul 18, 2005 | 9.224 | 9.394 | 9.224 | 9.313 | 618,853 | +0.04(+0.48%) |
Jul 15, 2005 | 9.296 | 9.412 | 9.224 | 9.269 | 190,159 | -0.15(-1.62%) |
Jul 14, 2005 | 9.305 | 9.466 | 9.242 | 9.421 | 543,778 | +0.22(+2.43%) |
Jul 13, 2005 | 8.946 | 9.376 | 8.946 | 9.197 | 1,293,329 | +0.29(+3.22%) |
Jul 12, 2005 | 9.707 | 9.721 | 8.830 | 8.910 | 1,162,657 | -0.76(-7.87%) |
Jul 11, 2005 | 9.743 | 9.761 | 9.591 | 9.672 | 350,376 | -0.02(-0.18%) |
Jul 08, 2005 | 9.564 | 9.734 | 9.546 | 9.690 | 400,665 | +0.10(+1.07%) |
Jul 07, 2005 | 9.537 | 9.672 | 9.430 | 9.587 | 532,585 | -0.14(-1.43%) |
Jul 06, 2005 | 9.555 | 9.824 | 9.493 | 9.725 | 782,044 | +0.24(+2.55%) |
Jul 05, 2005 | 8.866 | 9.609 | 8.821 | 9.484 | 1,035,816 | +0.53(+5.90%) |
Jul 01, 2005 | 8.955 | 9.090 | 8.794 | 8.955 | 569,386 | +0.04(+0.50%) |
Jun 30, 2005 | 9.045 | 9.134 | 8.902 | 8.910 | 332,301 | -0.15(-1.68%) |
Jun 29, 2005 | 9.134 | 9.134 | 9.000 | 9.063 | 422,936 | -0.05(-0.59%) |
Jun 28, 2005 | 9.134 | 9.197 | 9.036 | 9.116 | 504,900 | +0.05(+0.59%) |
Jun 27, 2005 | 9.081 | 9.179 | 8.991 | 9.063 | 622,878 | +0.06(+0.70%) |
Jun 24, 2005 | 9.493 | 9.493 | 8.955 | 9.000 | 647,626 | -0.52(-5.46%) |
Jun 23, 2005 | 9.824 | 9.824 | 9.269 | 9.519 | 768,786 | -0.21(-2.12%) |
Jun 22, 2005 | 9.851 | 9.994 | 9.672 | 9.725 | 600,647 | -0.13(-1.27%) |
Jun 21, 2005 | 9.940 | 9.940 | 9.779 | 9.851 | 601,849 | +0.21(+2.14%) |
Jun 20, 2005 | 9.439 | 9.844 | 9.403 | 9.645 | 899,772 | +0.18(+1.89%) |
Jun 17, 2005 | 9.510 | 9.672 | 9.394 | 9.466 | 243,054 | +0.04(+0.48%) |
Jun 16, 2005 | 9.466 | 9.582 | 9.394 | 9.421 | 382,072 | -0.10(-1.03%) |
Jun 15, 2005 | 9.761 | 9.761 | 9.466 | 9.519 | 397,175 | -0.32(-3.28%) |
Jun 14, 2005 | 9.860 | 10.06 | 9.770 | 9.842 | 296,431 | -0.06(-0.63%) |
Jun 13, 2005 | 9.860 | 9.922 | 9.716 | 9.905 | 417,620 | -0.04(-0.36%) |
Jun 10, 2005 | 10.14 | 10.28 | 9.896 | 9.940 | 482,335 | -0.31(-3.06%) |
Jun 09, 2005 | 10.45 | 10.45 | 10.21 | 10.25 | 369,998 | -0.22(-2.14%) |
Jun 08, 2005 | 10.74 | 10.78 | 10.33 | 10.48 | 395,609 | -0.14(-1.35%) |
Jun 07, 2005 | 10.84 | 10.85 | 10.54 | 10.62 | 403,616 | +0.09(+0.88%) |
Jun 06, 2005 | 10.50 | 10.59 | 10.50 | 10.53 | 526,891 | -0.07(-0.62%) |
Jun 03, 2005 | 10.72 | 10.72 | 10.57 | 10.59 | 377,550 | -0.15(-1.42%) |
Jun 02, 2005 | 10.54 | 10.81 | 10.34 | 10.75 | 323,686 | -0.02(-0.17%) |
Jun 01, 2005 | 10.73 | 10.89 | 10.57 | 10.76 | 254,086 | -0.04(-0.41%) |
May 31, 2005 | 10.91 | 10.91 | 10.66 | 10.81 | 230,213 | -0.04(-0.41%) |
May 27, 2005 | 10.52 | 10.88 | 10.40 | 10.85 | 512,550 | +0.31(+2.97%) |
May 26, 2005 | 10.67 | 10.75 | 10.49 | 10.54 | 450,342 | +0.03(+0.25%) |
May 25, 2005 | 10.23 | 10.57 | 10.05 | 10.51 | 689,369 | +0.66(+6.73%) |
May 24, 2005 | 9.913 | 10.01 | 9.815 | 9.851 | 212,389 | -0.13(-1.35%) |
May 23, 2005 | 10.05 | 10.05 | 9.913 | 9.985 | 385,426 | -0.12(-1.15%) |
May 20, 2005 | 10.04 | 10.18 | 10.04 | 10.10 | 311,334 | -0.04(-0.35%) |
May 19, 2005 | 9.940 | 10.16 | 9.940 | 10.14 | 824,360 | +0.22(+2.26%) |
May 18, 2005 | 9.743 | 9.958 | 9.609 | 9.913 | 446,106 | +0.09(+0.91%) |
May 17, 2005 | 9.949 | 9.949 | 9.716 | 9.824 | 236,990 | -0.27(-2.66%) |
May 16, 2005 | 9.869 | 10.09 | 9.869 | 10.09 | 257,185 | +0.28(+2.83%) |
May 13, 2005 | 9.851 | 9.994 | 9.770 | 9.815 | 415,887 | +0.01(+0.09%) |
May 12, 2005 | 9.672 | 9.851 | 9.582 | 9.806 | 316,019 | +0.21(+2.24%) |
May 11, 2005 | 9.510 | 9.627 | 9.430 | 9.591 | 224,832 | +0.11(+1.13%) |
May 10, 2005 | 9.439 | 9.502 | 9.421 | 9.484 | 348,144 | +0.02(+0.19%) |
May 09, 2005 | 9.421 | 9.484 | 9.322 | 9.466 | 372,129 | +0.14(+1.54%) |
May 06, 2005 | 9.394 | 9.403 | 9.224 | 9.322 | 308,756 | -0.02(-0.19%) |
May 05, 2005 | 9.143 | 9.358 | 9.107 | 9.340 | 333,110 | +0.29(+3.17%) |
May 04, 2005 | 8.866 | 9.090 | 8.794 | 9.054 | 259,412 | +0.22(+2.54%) |
May 03, 2005 | 8.902 | 8.973 | 8.758 | 8.830 | 360,646 | -0.03(-0.30%) |
May 02, 2005 | 8.839 | 9.072 | 8.776 | 8.857 | 584,358 | +0.16(+1.85%) |
Apr 29, 2005 | 8.669 | 8.803 | 8.355 | 8.696 | 401,986 | +0.14(+1.68%) |
Apr 28, 2005 | 8.830 | 8.902 | 8.543 | 8.552 | 427,845 | -0.05(-0.62%) |
Apr 27, 2005 | 8.248 | 8.660 | 8.194 | 8.606 | 812,530 | +0.47(+5.84%) |
Apr 26, 2005 | 8.687 | 8.705 | 7.762 | 8.131 | 2,422,446 | -0.29(-3.40%) |
Apr 25, 2005 | 8.857 | 8.857 | 8.355 | 8.418 | 519,680 | -0.30(-3.49%) |
Apr 22, 2005 | 8.946 | 9.134 | 8.642 | 8.722 | 355,801 | -0.19(-2.11%) |
Apr 21, 2005 | 8.749 | 8.928 | 8.722 | 8.910 | 515,486 | +0.21(+2.47%) |
Apr 20, 2005 | 8.866 | 8.902 | 8.633 | 8.696 | 905,024 | -0.07(-0.82%) |
Apr 19, 2005 | 8.642 | 8.776 | 8.597 | 8.767 | 656,542 | +0.35(+4.15%) |
Apr 18, 2005 | 8.346 | 8.472 | 8.176 | 8.418 | 606,100 | +0.30(+3.64%) |
Apr 15, 2005 | 8.373 | 8.400 | 7.934 | 8.122 | 728,928 | -0.33(-3.92%) |
Apr 14, 2005 | 8.696 | 8.875 | 8.230 | 8.454 | 678,886 | -0.19(-2.18%) |
Apr 13, 2005 | 8.866 | 9.072 | 8.633 | 8.642 | 775,438 | -0.31(-3.50%) |
Apr 12, 2005 | 9.090 | 9.134 | 8.794 | 8.955 | 936,678 | -0.11(-1.19%) |
Apr 11, 2005 | 9.349 | 9.484 | 8.928 | 9.063 | 1,052,230 | -0.16(-1.75%) |
Apr 08, 2005 | 9.224 | 9.394 | 9.090 | 9.224 | 1,242,131 | +0.09(+0.98%) |
Apr 07, 2005 | 9.358 | 9.618 | 9.036 | 9.134 | 1,823,484 | -0.24(-2.58%) |
Apr 06, 2005 | 9.788 | 9.985 | 9.331 | 9.376 | 1,085,334 | -0.39(-3.94%) |
Apr 05, 2005 | 10.06 | 10.16 | 9.475 | 9.761 | 1,089,538 | -0.36(-3.54%) |
Apr 04, 2005 | 10.16 | 10.24 | 10.03 | 10.12 | 736,152 | -0.03(-0.27%) |
Apr 01, 2005 | 10.09 | 10.26 | 10.00 | 10.15 | 747,464 | +0.06(+0.62%) |
Mar 31, 2005 | 10.12 | 10.14 | 9.949 | 10.08 | 339,121 | +0.05(+0.54%) |
Mar 30, 2005 | 9.878 | 10.07 | 9.779 | 10.03 | 345,524 | +0.22(+2.28%) |
Mar 29, 2005 | 10.16 | 10.29 | 9.761 | 9.806 | 284,236 | -0.39(-3.78%) |
Mar 28, 2005 | 10.32 | 10.39 | 10.16 | 10.19 | 520,041 | +0.06(+0.62%) |
Mar 24, 2005 | 9.851 | 10.36 | 9.851 | 10.13 | 822,421 | +0.36(+3.67%) |
Mar 23, 2005 | 9.761 | 9.797 | 9.546 | 9.770 | 727,222 | -0.08(-0.82%) |
Mar 22, 2005 | 9.931 | 10.06 | 9.779 | 9.851 | 782,842 | -0.15(-1.52%) |
Mar 21, 2005 | 10.24 | 10.30 | 9.860 | 10.00 | 461,371 | -0.19(-1.85%) |
Mar 18, 2005 | 10.43 | 10.43 | 9.949 | 10.19 | 348,075 | -0.13(-1.30%) |
Mar 17, 2005 | 10.57 | 10.67 | 10.30 | 10.33 | 334,945 | +0.00(+0.00%) |
Mar 16, 2005 | 10.38 | 10.78 | 10.27 | 10.33 | 485,740 | -0.07(-0.69%) |
Mar 15, 2005 | 11.02 | 11.06 | 10.24 | 10.40 | 1,045,966 | -0.59(-5.38%) |
Mar 14, 2005 | 11.12 | 11.12 | 10.88 | 10.99 | 265,871 | +0.00(+0.00%) |
Mar 11, 2005 | 11.05 | 11.18 | 10.93 | 10.99 | 281,640 | -0.01(-0.08%) |
Mar 10, 2005 | 11.43 | 11.54 | 10.93 | 11.00 | 496,351 | -0.38(-3.31%) |
Mar 09, 2005 | 11.31 | 11.58 | 11.21 | 11.37 | 399,688 | +0.01(+0.08%) |
Mar 08, 2005 | 11.70 | 11.81 | 11.17 | 11.36 | 365,851 | -0.30(-2.53%) |
Mar 07, 2005 | 11.78 | 11.87 | 11.53 | 11.66 | 473,407 | +0.02(+0.15%) |
Mar 04, 2005 | 12.03 | 12.05 | 11.55 | 11.64 | 550,897 | -0.25(-2.11%) |
Mar 03, 2005 | 12.07 | 12.13 | 11.87 | 11.89 | 409,655 | -0.21(-1.77%) |
Mar 02, 2005 | 12.13 | 12.26 | 11.95 | 12.11 | 668,233 | +0.23(+1.96%) |
Mar 01, 2005 | 11.91 | 12.14 | 11.76 | 11.87 | 1,426,048 | +0.49(+4.33%) |
Feb 28, 2005 | 11.81 | 11.82 | 10.84 | 11.38 | 1,883,601 | -0.12(-1.01%) |
Feb 25, 2005 | 11.88 | 12.21 | 11.46 | 11.50 | 935,678 | -0.28(-2.36%) |
Feb 24, 2005 | 12.03 | 12.31 | 11.66 | 11.78 | 960,149 | -0.36(-2.95%) |
Feb 23, 2005 | 12.62 | 12.76 | 11.78 | 12.13 | 1,645,874 | -0.56(-4.38%) |
Feb 22, 2005 | 13.03 | 13.24 | 12.64 | 12.69 | 350,288 | -0.55(-4.13%) |
Feb 18, 2005 | 13.21 | 13.42 | 13.18 | 13.24 | 132,655 | -0.02(-0.14%) |
Feb 17, 2005 | 13.34 | 13.66 | 13.18 | 13.25 | 306,953 | -0.21(-1.60%) |
Feb 16, 2005 | 13.47 | 13.63 | 13.43 | 13.47 | 212,761 | -0.13(-0.99%) |
Feb 15, 2005 | 13.44 | 13.87 | 13.35 | 13.60 | 433,835 | +0.06(+0.46%) |
Feb 14, 2005 | 13.17 | 13.61 | 13.12 | 13.54 | 373,363 | +0.29(+2.16%) |
Feb 11, 2005 | 13.10 | 13.36 | 12.95 | 13.25 | 298,420 | +0.11(+0.82%) |
Feb 10, 2005 | 13.24 | 13.35 | 12.78 | 13.15 | 285,936 | -0.09(-0.68%) |
Feb 09, 2005 | 13.56 | 13.64 | 13.23 | 13.24 | 514,101 | -0.33(-2.44%) |
Feb 08, 2005 | 13.23 | 13.61 | 13.17 | 13.57 | 422,873 | +0.25(+1.88%) |
Feb 07, 2005 | 13.39 | 13.51 | 13.24 | 13.32 | 358,291 | -0.11(-0.80%) |
Feb 04, 2005 | 12.99 | 13.50 | 12.99 | 13.42 | 332,883 | +0.44(+3.38%) |
Feb 03, 2005 | 13.27 | 13.33 | 12.99 | 12.99 | 388,570 | -0.17(-1.29%) |
Feb 02, 2005 | 13.11 | 13.37 | 12.99 | 13.16 | 742,081 | +0.11(+0.82%) |
Feb 01, 2005 | 13.53 | 13.59 | 12.99 | 13.05 | 642,640 | -0.63(-4.58%) |
Jan 31, 2005 | 13.53 | 13.68 | 13.26 | 13.67 | 511,859 | +0.21(+1.60%) |
Jan 28, 2005 | 13.46 | 13.55 | 13.22 | 13.46 | 324,004 | +0.07(+0.53%) |
Jan 27, 2005 | 13.07 | 13.43 | 12.94 | 13.39 | 473,067 | +0.40(+3.10%) |
Jan 26, 2005 | 13.17 | 13.33 | 12.81 | 12.99 | 600,421 | -0.17(-1.29%) |
Jan 25, 2005 | 13.39 | 13.98 | 13.12 | 13.16 | 1,579,909 | +0.20(+1.52%) |
Jan 24, 2005 | 13.22 | 13.37 | 12.64 | 12.96 | 904,536 | -0.07(-0.54%) |
Jan 21, 2005 | 13.67 | 13.80 | 12.79 | 13.03 | 996,182 | -0.70(-5.09%) |
Jan 20, 2005 | 13.89 | 13.97 | 13.33 | 13.73 | 610,103 | -0.31(-2.23%) |
Jan 19, 2005 | 14.27 | 14.33 | 13.93 | 14.04 | 303,591 | -0.19(-1.32%) |
Jan 18, 2005 | 13.99 | 14.37 | 13.84 | 14.23 | 297,883 | +0.22(+1.60%) |
Jan 14, 2005 | 13.90 | 14.10 | 13.88 | 14.01 | 295,939 | -0.02(-0.13%) |
Jan 13, 2005 | 13.89 | 14.19 | 13.80 | 14.02 | 405,050 | +0.19(+1.36%) |
Jan 12, 2005 | 14.20 | 14.36 | 13.34 | 13.84 | 731,397 | -0.34(-2.40%) |
Jan 11, 2005 | 14.27 | 14.44 | 14.02 | 14.18 | 717,021 | -0.11(-0.75%) |
Jan 10, 2005 | 14.02 | 14.28 | 13.67 | 14.28 | 517,473 | +0.49(+3.57%) |
Jan 07, 2005 | 13.76 | 13.93 | 13.26 | 13.79 | 422,795 | +0.31(+2.33%) |
Jan 06, 2005 | 13.83 | 13.93 | 13.47 | 13.48 | 286,527 | -0.04(-0.26%) |
Jan 05, 2005 | 13.55 | 14.02 | 13.07 | 13.51 | 653,726 | -0.26(-1.89%) |
Jan 04, 2005 | 14.47 | 14.75 | 13.56 | 13.77 | 813,011 | -0.64(-4.47%) |
Jan 03, 2005 | 15.12 | 15.22 | 14.26 | 14.42 | 1,028,625 | -0.46(-3.07%) |
Dec 31, 2004 | 14.94 | 15.12 | 14.69 | 14.87 | 467,770 | +0.04(+0.24%) |
Dec 30, 2004 | 14.16 | 14.96 | 14.16 | 14.84 | 866,307 | +0.56(+3.95%) |
Dec 29, 2004 | 14.03 | 14.42 | 13.84 | 14.27 | 372,183 | +0.21(+1.53%) |
Dec 28, 2004 | 14.01 | 14.28 | 13.78 | 14.06 | 394,517 | -0.06(-0.44%) |
Dec 27, 2004 | 14.19 | 14.51 | 13.85 | 14.12 | 293,235 | +0.04(+0.32%) |
Dec 23, 2004 | 13.94 | 14.19 | 13.70 | 14.08 | 347,393 | +0.18(+1.29%) |
Dec 22, 2004 | 14.07 | 14.09 | 13.76 | 13.90 | 215,962 | -0.05(-0.38%) |
Dec 21, 2004 | 13.18 | 14.04 | 13.18 | 13.95 | 671,672 | +0.66(+4.99%) |
Dec 20, 2004 | 13.76 | 13.86 | 13.16 | 13.29 | 538,008 | -0.37(-2.69%) |
Dec 17, 2004 | 13.70 | 13.88 | 13.60 | 13.66 | 364,702 | -0.16(-1.17%) |
Dec 16, 2004 | 14.10 | 14.28 | 13.62 | 13.82 | 369,503 | -0.25(-1.78%) |
Dec 15, 2004 | 13.70 | 14.30 | 13.63 | 14.07 | 642,974 | +0.32(+2.35%) |
Dec 14, 2004 | 13.70 | 13.85 | 13.61 | 13.75 | 460,065 | +0.04(+0.33%) |
Dec 13, 2004 | 13.88 | 13.88 | 13.57 | 13.70 | 463,526 | +0.18(+1.32%) |
Dec 10, 2004 | 13.40 | 13.84 | 13.37 | 13.52 | 157,449 | -0.03(-0.20%) |
Dec 09, 2004 | 13.57 | 13.65 | 13.07 | 13.55 | 657,379 | -0.26(-1.88%) |
Dec 08, 2004 | 13.64 | 13.87 | 13.40 | 13.81 | 853,465 | +0.38(+2.80%) |
Dec 07, 2004 | 13.59 | 14.87 | 13.36 | 13.43 | 2,859,997 | +0.07(+0.54%) |
Dec 06, 2004 | 13.39 | 13.62 | 13.22 | 13.36 | 534,323 | +0.04(+0.27%) |
Dec 03, 2004 | 13.48 | 13.76 | 13.12 | 13.33 | 454,816 | -0.14(-1.06%) |
Dec 02, 2004 | 13.70 | 14.00 | 13.26 | 13.47 | 735,434 | -0.09(-0.66%) |
Dec 01, 2004 | 13.15 | 13.69 | 13.09 | 13.56 | 1,119,008 | +0.39(+2.99%) |
Nov 30, 2004 | 13.45 | 13.67 | 13.16 | 13.16 | 1,028,223 | -0.56(-4.05%) |
Nov 29, 2004 | 13.60 | 14.03 | 13.36 | 13.72 | 1,442,282 | -0.41(-2.92%) |
Nov 26, 2004 | 13.93 | 14.33 | 13.81 | 14.13 | 524,831 | +0.20(+1.41%) |
Nov 24, 2004 | 13.90 | 14.05 | 13.75 | 13.93 | 814,270 | +0.01(+0.06%) |
Nov 23, 2004 | 13.14 | 13.94 | 13.13 | 13.93 | 1,075,569 | +0.67(+5.07%) |
Nov 22, 2004 | 13.02 | 13.31 | 12.86 | 13.25 | 547,499 | -0.03(-0.20%) |
Nov 19, 2004 | 13.66 | 13.73 | 13.22 | 13.28 | 388,487 | -0.39(-2.88%) |
Nov 18, 2004 | 13.47 | 13.67 | 13.04 | 13.67 | 1,299,795 | +0.30(+2.21%) |
Nov 17, 2004 | 13.12 | 13.59 | 13.04 | 13.38 | 1,346,472 | +0.16(+1.22%) |
Nov 16, 2004 | 12.75 | 13.37 | 12.54 | 13.22 | 1,427,542 | +0.40(+3.14%) |
Nov 15, 2004 | 12.51 | 12.86 | 12.39 | 12.81 | 1,007,565 | +0.36(+2.88%) |
Nov 12, 2004 | 12.26 | 12.51 | 12.21 | 12.46 | 721,364 | +0.24(+1.98%) |
Nov 11, 2004 | 11.77 | 12.22 | 11.66 | 12.21 | 1,182,992 | +0.52(+4.44%) |
Nov 10, 2004 | 11.73 | 11.79 | 11.55 | 11.70 | 621,088 | -0.01(-0.08%) |
Nov 09, 2004 | 11.87 | 11.95 | 11.60 | 11.70 | 594,399 | -0.18(-1.51%) |
Nov 08, 2004 | 11.96 | 12.00 | 11.69 | 11.88 | 1,192,149 | +0.07(+0.61%) |
Nov 05, 2004 | 11.73 | 11.82 | 11.56 | 11.81 | 1,331,285 | +0.26(+2.25%) |
Nov 04, 2004 | 11.55 | 11.69 | 11.46 | 11.55 | 3,893,580 | -1.10(-8.70%) |
Nov 03, 2004 | 13.02 | 13.16 | 12.49 | 12.65 | 569,833 | -0.04(-0.28%) |
Nov 02, 2004 | 12.45 | 13.07 | 12.18 | 12.69 | 1,435,582 | +0.15(+1.21%) |
Nov 01, 2004 | 11.71 | 12.54 | 11.71 | 12.54 | 1,397,168 | +0.73(+6.22%) |
Oct 29, 2004 | 11.65 | 11.96 | 11.60 | 11.80 | 255,827 | +0.14(+1.23%) |
Oct 28, 2004 | 11.75 | 11.93 | 11.55 | 11.66 | 559,894 | -0.12(-0.99%) |
Oct 27, 2004 | 11.44 | 11.87 | 11.44 | 11.78 | 468,216 | +0.28(+2.42%) |
Oct 26, 2004 | 11.46 | 11.66 | 11.25 | 11.50 | 456,491 | -0.23(-1.95%) |
Oct 25, 2004 | 11.59 | 12.16 | 11.59 | 11.73 | 434,493 | +0.26(+2.22%) |
Oct 22, 2004 | 11.92 | 11.95 | 11.47 | 11.47 | 178,777 | -0.42(-3.54%) |
Oct 21, 2004 | 11.79 | 11.91 | 11.58 | 11.89 | 220,987 | +0.05(+0.45%) |
Oct 20, 2004 | 11.75 | 11.84 | 11.63 | 11.84 | 200,999 | +0.11(+0.92%) |
Oct 19, 2004 | 11.44 | 11.77 | 11.39 | 11.73 | 662,962 | +0.47(+4.22%) |
Oct 18, 2004 | 10.69 | 11.33 | 10.69 | 11.26 | 346,053 | +0.45(+4.14%) |
Oct 15, 2004 | 10.77 | 10.97 | 10.75 | 10.81 | 100,499 | +0.00(+0.00%) |
Oct 14, 2004 | 11.04 | 11.05 | 10.61 | 10.81 | 184,472 | -0.16(-1.47%) |
Oct 13, 2004 | 11.00 | 11.10 | 10.79 | 10.97 | 108,874 | +0.11(+0.99%) |
Oct 12, 2004 | 10.90 | 10.97 | 10.70 | 10.86 | 128,862 | -0.17(-1.54%) |
Oct 11, 2004 | 10.97 | 11.19 | 10.97 | 11.03 | 207,811 | +0.08(+0.74%) |
Oct 08, 2004 | 11.37 | 11.37 | 10.90 | 10.95 | 121,716 | -0.35(-3.09%) |
Oct 07, 2004 | 11.60 | 11.62 | 11.27 | 11.30 | 60,411 | -0.16(-1.41%) |
Oct 06, 2004 | 11.09 | 11.56 | 11.09 | 11.46 | 107,534 | +0.22(+1.99%) |
Oct 05, 2004 | 11.59 | 11.64 | 11.10 | 11.24 | 386,477 | -0.48(-4.13%) |
Oct 04, 2004 | 11.62 | 12.16 | 11.55 | 11.72 | 295,915 | +0.32(+2.83%) |
Oct 01, 2004 | 11.32 | 11.62 | 11.25 | 11.40 | 310,432 | +0.13(+1.11%) |
Sep 30, 2004 | 10.73 | 11.37 | 10.73 | 11.27 | 385,583 | +0.53(+4.92%) |
Sep 29, 2004 | 10.66 | 10.87 | 10.54 | 10.75 | 340,135 | +0.04(+0.42%) |
Sep 28, 2004 | 10.74 | 10.86 | 10.59 | 10.70 | 275,480 | -0.04(-0.33%) |
Sep 27, 2004 | 11.12 | 11.15 | 10.67 | 10.74 | 392,842 | -0.30(-2.76%) |
Sep 24, 2004 | 11.52 | 11.58 | 11.03 | 11.04 | 190,279 | -0.46(-3.97%) |
Sep 23, 2004 | 11.24 | 11.71 | 11.24 | 11.50 | 267,664 | +0.25(+2.23%) |
Sep 22, 2004 | 11.62 | 11.67 | 11.25 | 11.25 | 284,860 | -0.44(-3.75%) |
Sep 21, 2004 | 11.53 | 11.88 | 11.53 | 11.69 | 202,562 | +0.06(+0.54%) |
Sep 20, 2004 | 11.36 | 11.87 | 11.03 | 11.62 | 955,863 | -0.19(-1.59%) |
Sep 17, 2004 | 12.00 | 12.05 | 11.77 | 11.81 | 487,758 | -0.13(-1.12%) |
Sep 16, 2004 | 11.19 | 12.51 | 11.19 | 11.95 | 1,079,793 | +0.75(+6.72%) |
Sep 15, 2004 | 11.16 | 11.40 | 11.00 | 11.19 | 348,733 | -0.20(-1.73%) |
Sep 14, 2004 | 11.46 | 11.51 | 10.98 | 11.39 | 412,048 | -0.05(-0.47%) |
Sep 13, 2004 | 10.31 | 11.60 | 10.31 | 11.44 | 1,673,096 | +1.15(+11.13%) |
Sep 10, 2004 | 10.05 | 10.44 | 10.05 | 10.30 | 329,068 | +0.22(+2.22%) |
Sep 09, 2004 | 10.15 | 10.24 | 9.582 | 10.07 | 654,029 | -0.18(-1.75%) |
Sep 08, 2004 | 10.67 | 10.70 | 10.19 | 10.25 | 1,590,463 | -0.48(-4.50%) |
Sep 07, 2004 | 10.36 | 11.08 | 10.36 | 10.74 | 949,721 | +0.38(+3.63%) |
Sep 03, 2004 | 10.21 | 10.40 | 10.15 | 10.36 | 65,771 | -0.06(-0.60%) |
Sep 02, 2004 | 10.32 | 10.44 | 10.10 | 10.42 | 183,691 | +0.04(+0.43%) |