Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.68 | 11.75 | 11.67 | 11.75 | 12,038 | +0.07(+0.62%) |
Nov 29, 2005 | 11.67 | 11.69 | 11.65 | 11.68 | 14,578 | +0.01(+0.08%) |
Nov 28, 2005 | 11.67 | 11.72 | 11.66 | 11.67 | 14,246 | +0.01(+0.08%) |
Nov 25, 2005 | 11.68 | 11.68 | 11.66 | 11.66 | 1,325 | -0.02(-0.15%) |
Nov 23, 2005 | 11.68 | 11.68 | 11.64 | 11.68 | 20,210 | -0.02(-0.15%) |
Nov 22, 2005 | 11.73 | 11.77 | 11.70 | 11.70 | 18,222 | -0.09(-0.77%) |
Nov 21, 2005 | 11.88 | 11.88 | 11.75 | 11.79 | 15,903 | -0.01(-0.08%) |
Nov 18, 2005 | 11.86 | 11.91 | 11.78 | 11.80 | 21,536 | -0.07(-0.61%) |
Nov 17, 2005 | 11.80 | 11.87 | 11.80 | 11.87 | 6,516 | +0.06(+0.54%) |
Nov 16, 2005 | 11.73 | 11.82 | 11.73 | 11.81 | 4,748 | +0.07(+0.62%) |
Nov 15, 2005 | 11.69 | 11.77 | 11.70 | 11.73 | 15,240 | +0.00(+0.00%) |
Nov 14, 2005 | 11.86 | 11.87 | 11.65 | 11.73 | 22,971 | -0.14(-1.14%) |
Nov 11, 2005 | 11.91 | 11.91 | 11.87 | 11.87 | 11,154 | -0.05(-0.46%) |
Nov 10, 2005 | 11.92 | 11.92 | 11.91 | 11.92 | 5,742 | +0.00(+0.00%) |
Nov 09, 2005 | 11.96 | 12.00 | 11.92 | 11.92 | 10,602 | -0.05(-0.38%) |
Nov 08, 2005 | 12.04 | 12.04 | 11.97 | 11.97 | 5,080 | +0.01(+0.08%) |
Nov 07, 2005 | 11.91 | 11.99 | 11.91 | 11.96 | 3,755 | +0.01(+0.08%) |
Nov 04, 2005 | 11.95 | 11.99 | 11.90 | 11.95 | 23,965 | +0.01(+0.08%) |
Nov 03, 2005 | 11.92 | 11.94 | 11.89 | 11.94 | 14,136 | +0.01(+0.08%) |
Nov 02, 2005 | 11.92 | 12.00 | 11.92 | 11.93 | 9,387 | +0.01(+0.08%) |
Nov 01, 2005 | 11.97 | 12.03 | 11.92 | 11.92 | 16,897 | +0.03(+0.23%) |
Oct 31, 2005 | 12.04 | 12.04 | 11.90 | 11.90 | 15,461 | -0.07(-0.60%) |
Oct 28, 2005 | 11.96 | 11.97 | 11.92 | 11.97 | 8,614 | +0.06(+0.49%) |
Oct 27, 2005 | 11.94 | 11.98 | 11.87 | 11.91 | 9,056 | -0.02(-0.18%) |
Oct 26, 2005 | 11.99 | 11.99 | 11.92 | 11.93 | 6,736 | -0.08(-0.68%) |
Oct 25, 2005 | 11.93 | 12.13 | 11.93 | 12.02 | 34,457 | +0.08(+0.68%) |
Oct 24, 2005 | 11.90 | 11.93 | 11.78 | 11.93 | 13,694 | -0.02(-0.15%) |
Oct 21, 2005 | 11.83 | 11.95 | 11.82 | 11.95 | 8,945 | +0.10(+0.84%) |
Oct 20, 2005 | 11.82 | 11.86 | 11.80 | 11.85 | 11,154 | +0.04(+0.31%) |
Oct 19, 2005 | 11.89 | 11.89 | 11.80 | 11.82 | 21,756 | -0.07(-0.61%) |
Oct 18, 2005 | 11.89 | 12.00 | 11.89 | 11.89 | 8,504 | +0.00(+0.00%) |
Oct 17, 2005 | 11.84 | 11.90 | 11.84 | 11.89 | 4,969 | -0.03(-0.23%) |
Oct 14, 2005 | 11.96 | 12.08 | 11.91 | 11.92 | 17,228 | -0.10(-0.83%) |
Oct 13, 2005 | 12.14 | 12.14 | 11.95 | 12.02 | 15,903 | -0.14(-1.19%) |
Oct 12, 2005 | 12.14 | 12.21 | 12.14 | 12.16 | 15,351 | -0.05(-0.37%) |
Oct 11, 2005 | 12.22 | 12.22 | 12.21 | 12.21 | 4,528 | -0.02(-0.15%) |
Oct 10, 2005 | 12.21 | 12.25 | 12.21 | 12.22 | 7,620 | -0.03(-0.22%) |
Oct 07, 2005 | 12.28 | 12.28 | 12.20 | 12.25 | 3,202 | +0.00(+0.00%) |
Oct 06, 2005 | 12.30 | 12.30 | 12.25 | 12.25 | 6,736 | -0.04(-0.29%) |
Oct 05, 2005 | 12.34 | 12.34 | 12.22 | 12.29 | 13,805 | +0.00(+0.00%) |
Oct 04, 2005 | 12.29 | 12.31 | 12.29 | 12.29 | 9,056 | +0.01(+0.07%) |
Oct 03, 2005 | 12.31 | 12.31 | 12.23 | 12.28 | 15,351 | -0.01(-0.07%) |
Sep 30, 2005 | 12.25 | 12.29 | 12.21 | 12.29 | 8,504 | +0.05(+0.37%) |
Sep 29, 2005 | 12.20 | 12.26 | 12.17 | 12.24 | 9,277 | +0.00(+0.00%) |
Sep 28, 2005 | 12.06 | 12.24 | 12.03 | 12.24 | 9,829 | +0.13(+1.05%) |
Sep 27, 2005 | 12.27 | 12.31 | 12.10 | 12.12 | 15,461 | -0.07(-0.59%) |
Sep 26, 2005 | 12.29 | 12.29 | 12.19 | 12.19 | 14,467 | -0.12(-0.96%) |
Sep 23, 2005 | 12.31 | 12.41 | 12.20 | 12.31 | 16,345 | -0.10(-0.80%) |
Sep 22, 2005 | 12.45 | 12.47 | 12.34 | 12.40 | 32,469 | -0.05(-0.36%) |
Sep 21, 2005 | 12.48 | 12.48 | 12.44 | 12.45 | 20,100 | -0.01(-0.07%) |
Sep 20, 2005 | 12.39 | 12.49 | 12.35 | 12.46 | 17,449 | +0.08(+0.66%) |
Sep 19, 2005 | 12.42 | 12.47 | 12.35 | 12.38 | 14,578 | -0.06(-0.51%) |
Sep 16, 2005 | 12.50 | 12.50 | 12.42 | 12.44 | 9,056 | -0.05(-0.36%) |
Sep 15, 2005 | 12.52 | 12.55 | 12.45 | 12.49 | 11,927 | -0.05(-0.43%) |
Sep 14, 2005 | 12.63 | 12.63 | 12.50 | 12.54 | 18,333 | -0.04(-0.29%) |
Sep 13, 2005 | 12.62 | 12.62 | 12.58 | 12.58 | 7,620 | -0.05(-0.36%) |
Sep 12, 2005 | 12.63 | 12.63 | 12.57 | 12.62 | 10,381 | +0.00(+0.00%) |
Sep 09, 2005 | 12.62 | 12.63 | 12.58 | 12.62 | 7,399 | -0.01(-0.07%) |
Sep 08, 2005 | 12.59 | 12.63 | 12.58 | 12.63 | 11,817 | +0.01(+0.07%) |
Sep 07, 2005 | 12.60 | 12.62 | 12.57 | 12.62 | 6,957 | +0.00(+0.00%) |
Sep 06, 2005 | 12.61 | 12.63 | 12.59 | 12.62 | 4,969 | +0.00(+0.00%) |
Sep 02, 2005 | 12.55 | 12.62 | 12.50 | 12.62 | 11,596 | +0.06(+0.50%) |
Sep 01, 2005 | 12.58 | 12.58 | 12.54 | 12.56 | 19,658 | +0.01(+0.07%) |
Aug 31, 2005 | 12.50 | 12.56 | 12.47 | 12.55 | 26,726 | +0.05(+0.43%) |
Aug 30, 2005 | 12.50 | 12.50 | 12.47 | 12.50 | 8,172 | +0.00(+0.00%) |
Aug 29, 2005 | 12.47 | 12.50 | 12.44 | 12.50 | 4,748 | +0.05(+0.44%) |
Aug 26, 2005 | 12.49 | 12.50 | 12.43 | 12.44 | 7,399 | -0.01(-0.07%) |
Aug 25, 2005 | 12.49 | 12.49 | 12.43 | 12.45 | 6,184 | -0.02(-0.15%) |
Aug 24, 2005 | 12.47 | 12.49 | 12.43 | 12.47 | 10,271 | +0.02(+0.15%) |
Aug 23, 2005 | 12.40 | 12.45 | 12.39 | 12.45 | 15,461 | +0.03(+0.22%) |
Aug 22, 2005 | 12.40 | 12.46 | 12.40 | 12.42 | 15,461 | -0.01(-0.07%) |
Aug 19, 2005 | 12.42 | 12.45 | 12.40 | 12.43 | 8,724 | +0.04(+0.29%) |
Aug 18, 2005 | 12.40 | 12.43 | 12.39 | 12.40 | 3,644 | -0.03(-0.22%) |
Aug 17, 2005 | 12.45 | 12.45 | 12.36 | 12.42 | 14,467 | -0.03(-0.22%) |
Aug 16, 2005 | 12.39 | 12.45 | 12.39 | 12.45 | 5,411 | +0.04(+0.29%) |
Aug 15, 2005 | 12.46 | 12.46 | 12.40 | 12.41 | 7,730 | -0.04(-0.29%) |
Aug 12, 2005 | 12.45 | 12.45 | 12.40 | 12.45 | 5,963 | +0.03(+0.22%) |
Aug 11, 2005 | 12.38 | 12.46 | 12.38 | 12.42 | 7,399 | -0.01(-0.07%) |
Aug 10, 2005 | 12.45 | 12.50 | 12.43 | 12.43 | 12,921 | -0.02(-0.15%) |
Aug 09, 2005 | 12.47 | 12.47 | 12.44 | 12.45 | 8,172 | +0.01(+0.07%) |
Aug 08, 2005 | 12.49 | 12.49 | 12.39 | 12.44 | 8,614 | -0.03(-0.22%) |
Aug 05, 2005 | 12.42 | 12.50 | 12.42 | 12.47 | 6,626 | -0.04(-0.29%) |
Aug 04, 2005 | 12.58 | 12.59 | 12.48 | 12.50 | 12,259 | -0.07(-0.58%) |
Aug 03, 2005 | 12.56 | 12.62 | 12.54 | 12.58 | 13,473 | +0.01(+0.07%) |
Aug 02, 2005 | 12.59 | 12.59 | 12.49 | 12.57 | 3,202 | +0.00(+0.00%) |
Aug 01, 2005 | 12.57 | 12.60 | 12.51 | 12.57 | 4,748 | +0.01(+0.07%) |
Jul 29, 2005 | 12.58 | 12.58 | 12.50 | 12.56 | 16,897 | +0.01(+0.07%) |
Jul 28, 2005 | 12.57 | 12.57 | 12.52 | 12.55 | 30,481 | +0.01(+0.07%) |
Jul 27, 2005 | 12.61 | 12.63 | 12.54 | 12.54 | 25,732 | -0.05(-0.36%) |
Jul 26, 2005 | 12.55 | 12.59 | 12.47 | 12.59 | 8,724 | +0.12(+0.94%) |
Jul 25, 2005 | 12.52 | 12.63 | 12.45 | 12.47 | 11,706 | -0.05(-0.43%) |
Jul 22, 2005 | 12.45 | 12.52 | 12.44 | 12.52 | 6,736 | +0.01(+0.07%) |
Jul 21, 2005 | 12.51 | 12.53 | 12.46 | 12.51 | 7,068 | -0.01(-0.07%) |
Jul 20, 2005 | 12.52 | 12.52 | 12.47 | 12.52 | 14,688 | +0.01(+0.07%) |
Jul 19, 2005 | 12.51 | 12.52 | 12.46 | 12.51 | 16,234 | +0.05(+0.44%) |
Jul 18, 2005 | 12.54 | 12.54 | 12.43 | 12.46 | 21,756 | -0.06(-0.51%) |
Jul 15, 2005 | 12.52 | 12.52 | 12.47 | 12.52 | 9,387 | +0.03(+0.22%) |
Jul 14, 2005 | 12.50 | 12.52 | 12.47 | 12.50 | 14,246 | -0.05(-0.36%) |
Jul 13, 2005 | 12.51 | 12.54 | 12.50 | 12.54 | 6,405 | +0.00(+0.00%) |
Jul 12, 2005 | 12.54 | 12.54 | 12.53 | 12.54 | 4,307 | +0.03(+0.22%) |
Jul 11, 2005 | 12.55 | 12.55 | 12.50 | 12.51 | 11,485 | -0.04(-0.29%) |
Jul 08, 2005 | 12.53 | 12.61 | 12.50 | 12.55 | 11,596 | +0.01(+0.07%) |
Jul 07, 2005 | 12.43 | 12.57 | 12.43 | 12.54 | 9,608 | +0.06(+0.51%) |
Jul 06, 2005 | 12.46 | 12.57 | 12.46 | 12.48 | 30,040 | +0.03(+0.22%) |
Jul 05, 2005 | 12.58 | 12.58 | 12.40 | 12.45 | 28,935 | +0.04(+0.29%) |
Jul 01, 2005 | 12.41 | 12.43 | 12.36 | 12.41 | 8,504 | +0.03(+0.22%) |
Jun 30, 2005 | 12.40 | 12.42 | 12.35 | 12.39 | 7,620 | -0.01(-0.07%) |
Jun 29, 2005 | 12.39 | 12.41 | 12.33 | 12.40 | 11,154 | +0.03(+0.22%) |
Jun 28, 2005 | 12.36 | 12.42 | 12.35 | 12.37 | 10,712 | -0.06(-0.51%) |
Jun 27, 2005 | 12.35 | 12.43 | 12.31 | 12.43 | 34,789 | +0.12(+0.96%) |
Jun 24, 2005 | 12.39 | 12.39 | 12.31 | 12.31 | 4,086 | -0.01(-0.07%) |
Jun 23, 2005 | 12.39 | 12.39 | 12.31 | 12.32 | 13,473 | +0.00(+0.00%) |
Jun 22, 2005 | 12.17 | 12.32 | 12.12 | 12.32 | 36,997 | +0.16(+1.34%) |
Jun 21, 2005 | 12.12 | 12.18 | 12.12 | 12.16 | 18,443 | +0.03(+0.22%) |
Jun 20, 2005 | 12.13 | 12.17 | 12.11 | 12.13 | 12,369 | -0.03(-0.22%) |
Jun 17, 2005 | 12.17 | 12.24 | 12.11 | 12.16 | 23,082 | -0.01(-0.07%) |
Jun 16, 2005 | 12.17 | 12.19 | 12.12 | 12.17 | 15,682 | +0.02(+0.15%) |
Jun 15, 2005 | 12.18 | 12.20 | 12.12 | 12.15 | 15,020 | -0.02(-0.15%) |
Jun 14, 2005 | 12.13 | 12.19 | 12.13 | 12.17 | 31,586 | -0.01(-0.07%) |
Jun 13, 2005 | 12.14 | 12.18 | 12.08 | 12.18 | 39,758 | -0.07(-0.59%) |
Jun 10, 2005 | 12.22 | 12.25 | 12.17 | 12.25 | 38,985 | +0.02(+0.15%) |
Jun 09, 2005 | 12.36 | 12.36 | 12.23 | 12.23 | 58,423 | -0.18(-1.46%) |
Jun 08, 2005 | 12.50 | 12.50 | 12.40 | 12.41 | 11,265 | -0.01(-0.07%) |
Jun 07, 2005 | 12.47 | 12.50 | 12.41 | 12.42 | 16,455 | -0.01(-0.07%) |
Jun 06, 2005 | 12.42 | 12.45 | 12.40 | 12.43 | 10,823 | +0.01(+0.07%) |
Jun 03, 2005 | 12.45 | 12.45 | 12.40 | 12.42 | 14,026 | +0.01(+0.07%) |
Jun 02, 2005 | 12.38 | 12.42 | 12.38 | 12.41 | 10,050 | +0.02(+0.15%) |
Jun 01, 2005 | 12.36 | 12.43 | 12.36 | 12.40 | 13,805 | +0.03(+0.22%) |
May 31, 2005 | 12.40 | 12.40 | 12.36 | 12.37 | 19,548 | -0.04(-0.29%) |
May 27, 2005 | 12.40 | 12.41 | 12.38 | 12.40 | 5,853 | +0.05(+0.37%) |
May 26, 2005 | 12.40 | 12.42 | 12.36 | 12.36 | 14,246 | -0.04(-0.29%) |
May 25, 2005 | 12.46 | 12.46 | 12.36 | 12.40 | 8,614 | +0.00(+0.00%) |
May 24, 2005 | 12.39 | 12.40 | 12.36 | 12.40 | 3,975 | +0.03(+0.22%) |
May 23, 2005 | 12.28 | 12.38 | 12.28 | 12.37 | 12,700 | +0.05(+0.37%) |
May 20, 2005 | 12.35 | 12.35 | 12.25 | 12.32 | 12,479 | -0.01(-0.07%) |
May 19, 2005 | 12.31 | 12.33 | 12.20 | 12.33 | 32,801 | +0.02(+0.15%) |
May 18, 2005 | 12.18 | 12.31 | 12.18 | 12.31 | 26,726 | +0.14(+1.12%) |
May 17, 2005 | 12.14 | 12.19 | 12.14 | 12.18 | 17,781 | +0.04(+0.30%) |
May 16, 2005 | 12.16 | 12.16 | 12.10 | 12.14 | 10,823 | -0.02(-0.15%) |
May 13, 2005 | 12.09 | 12.16 | 12.09 | 12.16 | 19,879 | +0.05(+0.45%) |
May 12, 2005 | 12.12 | 12.12 | 12.07 | 12.11 | 23,965 | +0.01(+0.08%) |
May 11, 2005 | 12.02 | 12.10 | 12.02 | 12.10 | 6,626 | +0.00(+0.00%) |
May 10, 2005 | 12.02 | 12.10 | 12.02 | 12.10 | 34,789 | +0.07(+0.60%) |
May 09, 2005 | 12.01 | 12.05 | 11.99 | 12.02 | 16,124 | +0.02(+0.15%) |
May 06, 2005 | 12.02 | 12.05 | 12.01 | 12.01 | 13,805 | -0.11(-0.90%) |
May 05, 2005 | 12.10 | 12.12 | 12.07 | 12.12 | 25,070 | -0.01(-0.08%) |
May 04, 2005 | 12.11 | 12.12 | 12.07 | 12.12 | 10,823 | +0.04(+0.30%) |
May 03, 2005 | 12.09 | 12.11 | 12.08 | 12.09 | 6,516 | -0.01(-0.08%) |
May 02, 2005 | 12.10 | 12.11 | 12.06 | 12.10 | 7,510 | +0.03(+0.23%) |
Apr 29, 2005 | 12.04 | 12.09 | 12.04 | 12.07 | 7,510 | +0.05(+0.45%) |
Apr 28, 2005 | 11.96 | 12.07 | 11.96 | 12.02 | 11,817 | +0.03(+0.23%) |
Apr 27, 2005 | 11.90 | 11.99 | 11.90 | 11.99 | 11,927 | +0.09(+0.76%) |
Apr 26, 2005 | 11.91 | 11.91 | 11.88 | 11.90 | 6,516 | +0.00(+0.00%) |
Apr 25, 2005 | 11.86 | 11.90 | 11.86 | 11.90 | 11,265 | +0.04(+0.31%) |
Apr 22, 2005 | 11.83 | 11.89 | 11.83 | 11.86 | 17,118 | -0.01(-0.08%) |
Apr 21, 2005 | 11.90 | 11.90 | 11.82 | 11.87 | 5,080 | -0.04(-0.30%) |
Apr 20, 2005 | 11.93 | 11.93 | 11.91 | 11.91 | 12,259 | -0.03(-0.23%) |
Apr 19, 2005 | 11.88 | 11.93 | 11.88 | 11.93 | 8,172 | +0.08(+0.69%) |
Apr 18, 2005 | 11.83 | 11.89 | 11.82 | 11.85 | 18,333 | +0.02(+0.15%) |
Apr 15, 2005 | 11.83 | 11.89 | 11.83 | 11.83 | 10,271 | +0.00(+0.00%) |
Apr 14, 2005 | 11.83 | 11.87 | 11.82 | 11.83 | 7,399 | -0.02(-0.15%) |
Apr 13, 2005 | 11.81 | 11.85 | 11.81 | 11.85 | 7,841 | -0.01(-0.08%) |
Apr 12, 2005 | 11.82 | 11.86 | 11.81 | 11.86 | 8,172 | +0.05(+0.46%) |
Apr 11, 2005 | 11.79 | 11.81 | 11.78 | 11.81 | 4,748 | +0.03(+0.23%) |
Apr 08, 2005 | 11.78 | 11.81 | 11.76 | 11.78 | 23,082 | +0.00(+0.00%) |
Apr 07, 2005 | 11.80 | 11.85 | 11.77 | 11.78 | 13,032 | -0.03(-0.23%) |
Apr 06, 2005 | 11.81 | 11.84 | 11.79 | 11.81 | 13,805 | +0.01(+0.08%) |
Apr 05, 2005 | 11.80 | 11.82 | 11.76 | 11.80 | 7,620 | +0.05(+0.39%) |
Apr 04, 2005 | 11.71 | 11.80 | 11.71 | 11.75 | 13,252 | -0.02(-0.15%) |
Apr 01, 2005 | 11.72 | 11.81 | 11.72 | 11.77 | 21,867 | +0.11(+0.93%) |
Mar 31, 2005 | 11.67 | 11.67 | 11.62 | 11.66 | 16,566 | +0.07(+0.63%) |
Mar 30, 2005 | 11.59 | 11.63 | 11.56 | 11.59 | 19,437 | +0.00(+0.00%) |
Mar 29, 2005 | 11.65 | 11.66 | 11.57 | 11.59 | 14,909 | -0.01(-0.08%) |
Mar 28, 2005 | 11.58 | 11.64 | 11.55 | 11.60 | 22,750 | +0.04(+0.31%) |
Mar 24, 2005 | 11.52 | 11.64 | 11.52 | 11.56 | 22,419 | -0.05(-0.39%) |
Mar 23, 2005 | 11.69 | 11.69 | 11.54 | 11.61 | 36,445 | -0.15(-1.31%) |
Mar 22, 2005 | 11.88 | 11.92 | 11.72 | 11.76 | 15,682 | -0.12(-0.99%) |
Mar 21, 2005 | 11.95 | 12.00 | 11.81 | 11.88 | 45,833 | -0.10(-0.83%) |
Mar 18, 2005 | 11.95 | 11.98 | 11.93 | 11.98 | 18,554 | -0.08(-0.68%) |
Mar 17, 2005 | 12.02 | 12.08 | 12.02 | 12.06 | 36,997 | +0.05(+0.38%) |
Mar 16, 2005 | 12.02 | 12.08 | 12.01 | 12.02 | 56,435 | -0.10(-0.82%) |
Mar 15, 2005 | 12.27 | 12.31 | 12.12 | 12.12 | 19,216 | -0.19(-1.55%) |
Mar 14, 2005 | 12.29 | 12.34 | 12.24 | 12.31 | 8,835 | -0.02(-0.15%) |
Mar 11, 2005 | 12.26 | 12.32 | 12.26 | 12.32 | 17,560 | -0.05(-0.37%) |
Mar 10, 2005 | 12.34 | 12.39 | 12.33 | 12.37 | 8,724 | +0.02(+0.15%) |
Mar 09, 2005 | 12.38 | 12.40 | 12.35 | 12.35 | 25,732 | -0.13(-1.02%) |
Mar 08, 2005 | 12.47 | 12.48 | 12.44 | 12.48 | 11,375 | -0.01(-0.07%) |
Mar 07, 2005 | 12.50 | 12.50 | 12.47 | 12.49 | 9,718 | +0.00(+0.00%) |
Mar 04, 2005 | 12.44 | 12.50 | 12.44 | 12.49 | 24,076 | +0.05(+0.36%) |
Mar 03, 2005 | 12.40 | 12.48 | 12.40 | 12.44 | 30,592 | -0.01(-0.07%) |
Mar 02, 2005 | 12.47 | 12.47 | 12.44 | 12.45 | 10,823 | -0.04(-0.29%) |
Mar 01, 2005 | 12.49 | 12.52 | 12.47 | 12.49 | 10,712 | +0.00(+0.00%) |
Feb 28, 2005 | 12.53 | 12.54 | 12.49 | 12.49 | 8,724 | -0.02(-0.15%) |
Feb 25, 2005 | 12.40 | 12.51 | 12.40 | 12.50 | 17,560 | +0.07(+0.58%) |
Feb 24, 2005 | 12.46 | 12.50 | 12.42 | 12.43 | 15,461 | -0.04(-0.29%) |
Feb 23, 2005 | 12.48 | 12.54 | 12.40 | 12.47 | 18,554 | -0.02(-0.14%) |
Feb 22, 2005 | 12.50 | 12.50 | 12.47 | 12.49 | 12,811 | -0.01(-0.07%) |
Feb 18, 2005 | 12.49 | 12.58 | 12.39 | 12.50 | 36,997 | -0.05(-0.43%) |
Feb 17, 2005 | 12.59 | 12.59 | 12.54 | 12.55 | 9,166 | -0.08(-0.65%) |
Feb 16, 2005 | 12.64 | 12.64 | 12.63 | 12.63 | 6,516 | -0.04(-0.29%) |
Feb 15, 2005 | 12.61 | 12.69 | 12.60 | 12.67 | 19,437 | +0.00(+0.00%) |
Feb 14, 2005 | 12.71 | 12.71 | 12.67 | 12.67 | 14,136 | -0.07(-0.57%) |
Feb 11, 2005 | 12.62 | 12.76 | 12.62 | 12.74 | 13,252 | +0.04(+0.28%) |
Feb 10, 2005 | 12.63 | 12.74 | 12.63 | 12.70 | 11,375 | +0.02(+0.14%) |
Feb 09, 2005 | 12.63 | 12.71 | 12.63 | 12.69 | 12,811 | +0.02(+0.14%) |
Feb 08, 2005 | 12.64 | 12.67 | 12.63 | 12.67 | 13,032 | +0.05(+0.36%) |
Feb 07, 2005 | 12.64 | 12.69 | 12.62 | 12.62 | 12,921 | +0.02(+0.14%) |
Feb 04, 2005 | 12.55 | 12.81 | 12.55 | 12.60 | 33,132 | -0.01(-0.07%) |
Feb 03, 2005 | 12.58 | 12.61 | 12.53 | 12.61 | 23,634 | +0.00(+0.00%) |
Feb 02, 2005 | 12.69 | 12.69 | 12.58 | 12.61 | 37,660 | -0.14(-1.14%) |
Feb 01, 2005 | 12.69 | 12.78 | 12.69 | 12.76 | 17,228 | +0.08(+0.64%) |
Jan 31, 2005 | 12.79 | 12.79 | 12.63 | 12.68 | 17,449 | -0.07(-0.57%) |
Jan 28, 2005 | 12.71 | 12.79 | 12.69 | 12.75 | 12,921 | +0.05(+0.36%) |
Jan 27, 2005 | 12.69 | 12.76 | 12.69 | 12.70 | 20,100 | +0.01(+0.07%) |
Jan 26, 2005 | 12.78 | 12.81 | 12.69 | 12.69 | 13,363 | -0.08(-0.64%) |
Jan 25, 2005 | 12.72 | 12.81 | 12.69 | 12.78 | 18,664 | -0.02(-0.14%) |
Jan 24, 2005 | 12.61 | 12.80 | 12.61 | 12.79 | 21,756 | +0.11(+0.86%) |
Jan 21, 2005 | 12.66 | 12.69 | 12.66 | 12.69 | 4,196 | +0.02(+0.14%) |
Jan 20, 2005 | 12.63 | 12.67 | 12.59 | 12.67 | 16,345 | +0.09(+0.72%) |
Jan 19, 2005 | 12.50 | 12.61 | 12.50 | 12.58 | 12,148 | +0.09(+0.73%) |
Jan 18, 2005 | 12.42 | 12.49 | 12.42 | 12.49 | 31,586 | +0.02(+0.15%) |
Jan 14, 2005 | 12.47 | 12.51 | 12.44 | 12.47 | 13,805 | -0.05(-0.36%) |
Jan 13, 2005 | 12.51 | 12.56 | 12.45 | 12.51 | 16,455 | -0.01(-0.07%) |
Jan 12, 2005 | 12.53 | 12.63 | 12.51 | 12.52 | 17,560 | -0.12(-0.93%) |
Jan 11, 2005 | 12.57 | 12.64 | 12.50 | 12.64 | 12,700 | +0.07(+0.58%) |
Jan 10, 2005 | 12.49 | 12.61 | 12.49 | 12.57 | 19,548 | -0.04(-0.29%) |
Jan 07, 2005 | 12.50 | 12.60 | 12.50 | 12.60 | 12,148 | +0.06(+0.51%) |
Jan 06, 2005 | 12.41 | 12.54 | 12.41 | 12.54 | 5,963 | +0.10(+0.80%) |
Jan 05, 2005 | 12.45 | 12.50 | 12.41 | 12.44 | 11,154 | -0.10(-0.79%) |
Jan 04, 2005 | 12.58 | 12.59 | 12.50 | 12.54 | 5,742 | +0.00(+0.00%) |
Jan 03, 2005 | 12.54 | 12.56 | 12.39 | 12.54 | 16,124 | +0.09(+0.73%) |
Dec 31, 2004 | 12.42 | 12.57 | 12.39 | 12.45 | 15,793 | -0.03(-0.22%) |
Dec 30, 2004 | 12.45 | 12.57 | 12.43 | 12.48 | 13,694 | -0.02(-0.14%) |
Dec 29, 2004 | 12.50 | 12.59 | 12.47 | 12.50 | 6,847 | +0.08(+0.66%) |
Dec 28, 2004 | 12.39 | 12.50 | 12.36 | 12.41 | 11,485 | +0.07(+0.59%) |
Dec 27, 2004 | 12.32 | 12.44 | 12.32 | 12.34 | 14,799 | -0.03(-0.22%) |
Dec 23, 2004 | 12.31 | 12.45 | 12.29 | 12.37 | 44,176 | +0.01(+0.07%) |
Dec 22, 2004 | 12.53 | 12.53 | 12.31 | 12.36 | 36,666 | -0.18(-1.44%) |
Dec 21, 2004 | 12.51 | 12.54 | 12.50 | 12.54 | 11,265 | +0.12(+0.95%) |
Dec 20, 2004 | 12.50 | 12.50 | 12.41 | 12.42 | 14,467 | -0.07(-0.58%) |
Dec 17, 2004 | 12.57 | 12.57 | 12.42 | 12.50 | 10,602 | -0.01(-0.07%) |
Dec 16, 2004 | 12.50 | 12.52 | 12.50 | 12.50 | 19,658 | -0.02(-0.14%) |
Dec 15, 2004 | 12.50 | 12.60 | 12.50 | 12.52 | 19,437 | +0.03(+0.22%) |
Dec 14, 2004 | 12.45 | 12.55 | 12.45 | 12.50 | 11,927 | -0.05(-0.36%) |
Dec 13, 2004 | 12.47 | 12.55 | 12.47 | 12.54 | 12,921 | -0.03(-0.22%) |
Dec 10, 2004 | 12.56 | 12.59 | 12.56 | 12.57 | 12,479 | +0.04(+0.29%) |
Dec 09, 2004 | 12.44 | 12.53 | 12.43 | 12.53 | 17,891 | +0.10(+0.80%) |
Dec 08, 2004 | 12.40 | 12.50 | 12.40 | 12.43 | 17,670 | -0.02(-0.15%) |
Dec 07, 2004 | 12.40 | 12.45 | 12.40 | 12.45 | 14,026 | +0.05(+0.44%) |
Dec 06, 2004 | 12.31 | 12.42 | 12.31 | 12.40 | 14,799 | +0.01(+0.07%) |
Dec 03, 2004 | 12.25 | 12.40 | 12.25 | 12.39 | 27,831 | +0.14(+1.18%) |
Dec 02, 2004 | 12.40 | 12.45 | 12.24 | 12.24 | 22,971 | -0.14(-1.10%) |