Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 10.99 | 11.02 | 10.86 | 11.02 | 612,801 | +0.09(+0.84%) |
Aug 30, 2005 | 11.12 | 11.15 | 10.87 | 10.93 | 178,543 | -0.13(-1.16%) |
Aug 29, 2005 | 11.00 | 11.11 | 10.94 | 11.05 | 342,261 | +0.08(+0.71%) |
Aug 26, 2005 | 11.24 | 11.24 | 10.94 | 10.98 | 434,258 | -0.26(-2.33%) |
Aug 25, 2005 | 11.03 | 11.24 | 10.94 | 11.24 | 284,491 | +0.25(+2.30%) |
Aug 24, 2005 | 10.87 | 11.12 | 10.87 | 10.99 | 293,647 | -0.17(-1.56%) |
Aug 23, 2005 | 11.05 | 11.23 | 11.03 | 11.16 | 608,441 | -0.11(-0.98%) |
Aug 22, 2005 | 11.11 | 11.35 | 11.11 | 11.27 | 218,655 | +0.27(+2.42%) |
Aug 19, 2005 | 11.28 | 11.40 | 10.91 | 11.00 | 909,501 | -0.21(-1.84%) |
Aug 18, 2005 | 11.33 | 11.45 | 11.17 | 11.21 | 996,701 | -0.12(-1.05%) |
Aug 17, 2005 | 11.13 | 11.46 | 11.13 | 11.33 | 992,341 | +0.24(+2.19%) |
Aug 16, 2005 | 11.28 | 11.28 | 11.08 | 11.09 | 290,595 | -0.11(-0.94%) |
Aug 15, 2005 | 10.99 | 11.26 | 10.96 | 11.19 | 951,575 | +0.18(+1.67%) |
Aug 12, 2005 | 10.94 | 11.03 | 10.82 | 11.01 | 1,441,206 | -0.05(-0.42%) |
Aug 11, 2005 | 11.27 | 11.27 | 10.96 | 11.05 | 735,972 | -0.26(-2.31%) |
Aug 10, 2005 | 11.33 | 11.33 | 11.15 | 11.32 | 1,099,380 | +0.31(+2.83%) |
Aug 09, 2005 | 10.92 | 11.05 | 10.90 | 11.00 | 1,777,800 | +0.22(+2.04%) |
Aug 08, 2005 | 10.82 | 11.02 | 10.73 | 10.78 | 601,029 | +0.07(+0.69%) |
Aug 05, 2005 | 10.60 | 10.76 | 10.60 | 10.71 | 512,956 | +0.11(+1.08%) |
Aug 04, 2005 | 10.55 | 10.67 | 10.34 | 10.60 | 678,201 | +0.05(+0.44%) |
Aug 03, 2005 | 10.34 | 10.55 | 10.15 | 10.55 | 353,162 | +0.25(+2.40%) |
Aug 02, 2005 | 10.16 | 10.32 | 10.10 | 10.30 | 278,823 | +0.16(+1.58%) |
Aug 01, 2005 | 10.05 | 10.15 | 10.01 | 10.14 | 231,081 | +0.11(+1.05%) |
Jul 29, 2005 | 10.02 | 10.07 | 10.000 | 10.04 | 206,447 | -0.02(-0.23%) |
Jul 28, 2005 | 9.881 | 10.11 | 9.876 | 10.06 | 812,708 | +0.17(+1.76%) |
Jul 27, 2005 | 9.908 | 9.913 | 9.656 | 9.885 | 1,029,837 | +0.21(+2.13%) |
Jul 26, 2005 | 9.404 | 9.693 | 9.220 | 9.679 | 493,336 | +0.16(+1.69%) |
Jul 25, 2005 | 9.679 | 9.679 | 9.440 | 9.518 | 4,487,555 | -0.21(-2.17%) |
Jul 22, 2005 | 9.665 | 9.798 | 9.647 | 9.729 | 425,974 | +0.11(+1.14%) |
Jul 21, 2005 | 9.642 | 9.647 | 9.486 | 9.619 | 9,296,445 | +0.04(+0.43%) |
Jul 20, 2005 | 9.128 | 9.647 | 9.128 | 9.578 | 572,471 | +0.38(+4.14%) |
Jul 19, 2005 | 9.238 | 9.243 | 8.991 | 9.197 | 344,223 | -0.05(-0.50%) |
Jul 18, 2005 | 9.243 | 9.394 | 9.211 | 9.243 | 967,489 | +0.00(+0.00%) |
Jul 15, 2005 | 9.174 | 9.376 | 9.046 | 9.243 | 356,868 | +0.01(+0.15%) |
Jul 14, 2005 | 9.174 | 9.266 | 9.096 | 9.229 | 404,828 | +0.24(+2.65%) |
Jul 13, 2005 | 9.128 | 9.161 | 8.968 | 8.991 | 967,707 | +0.15(+1.71%) |
Jul 12, 2005 | 8.633 | 8.931 | 8.633 | 8.839 | 1,347,901 | +0.24(+2.83%) |
Jul 11, 2005 | 8.500 | 8.761 | 8.500 | 8.596 | 913,207 | +0.03(+0.32%) |
Jul 08, 2005 | 8.624 | 8.807 | 8.564 | 8.569 | 1,298,851 | +0.03(+0.38%) |
Jul 07, 2005 | 8.399 | 8.541 | 8.353 | 8.537 | 919,311 | +0.02(+0.27%) |
Jul 06, 2005 | 8.807 | 8.862 | 8.514 | 8.514 | 466,522 | -0.30(-3.38%) |
Jul 05, 2005 | 9.151 | 9.165 | 8.716 | 8.812 | 569,419 | -0.44(-4.71%) |
Jul 01, 2005 | 9.179 | 9.266 | 9.073 | 9.248 | 419,216 | +0.12(+1.36%) |
Jun 30, 2005 | 9.541 | 9.550 | 9.119 | 9.124 | 852,166 | -0.35(-3.68%) |
Jun 29, 2005 | 9.674 | 9.743 | 9.449 | 9.472 | 406,354 | -0.22(-2.23%) |
Jun 28, 2005 | 9.472 | 9.702 | 9.349 | 9.688 | 327,001 | +0.33(+3.53%) |
Jun 27, 2005 | 9.550 | 9.633 | 9.316 | 9.358 | 349,892 | -0.24(-2.49%) |
Jun 24, 2005 | 9.633 | 9.674 | 9.449 | 9.596 | 225,413 | -0.04(-0.43%) |
Jun 23, 2005 | 9.615 | 9.697 | 9.587 | 9.638 | 441,670 | +0.03(+0.29%) |
Jun 22, 2005 | 9.679 | 9.780 | 9.550 | 9.610 | 1,792,406 | -0.06(-0.62%) |
Jun 21, 2005 | 9.642 | 9.702 | 9.518 | 9.670 | 470,010 | +0.03(+0.29%) |
Jun 20, 2005 | 9.908 | 9.908 | 9.610 | 9.642 | 563,097 | -0.44(-4.32%) |
Jun 17, 2005 | 9.931 | 10.11 | 9.927 | 10.08 | 577,485 | -0.04(-0.36%) |
Jun 16, 2005 | 9.890 | 10.11 | 9.812 | 10.11 | 512,520 | +0.20(+2.04%) |
Jun 15, 2005 | 9.995 | 9.995 | 9.748 | 9.913 | 247,867 | -0.26(-2.57%) |
Jun 14, 2005 | 10.03 | 10.21 | 9.867 | 10.17 | 205,793 | +0.15(+1.51%) |
Jun 13, 2005 | 9.945 | 10.12 | 9.867 | 10.02 | 402,430 | +0.08(+0.83%) |
Jun 10, 2005 | 9.583 | 9.940 | 9.550 | 9.940 | 406,354 | +0.45(+4.74%) |
Jun 09, 2005 | 9.541 | 9.624 | 9.381 | 9.491 | 439,708 | -0.32(-3.23%) |
Jun 08, 2005 | 9.890 | 9.922 | 9.752 | 9.807 | 275,989 | -0.01(-0.09%) |
Jun 07, 2005 | 9.876 | 10.04 | 9.743 | 9.816 | 146,932 | -0.11(-1.15%) |
Jun 06, 2005 | 9.945 | 10.11 | 9.867 | 9.931 | 420,960 | -0.13(-1.32%) |
Jun 03, 2005 | 10.09 | 10.15 | 9.991 | 10.06 | 388,478 | +0.04(+0.41%) |
Jun 02, 2005 | 9.908 | 10.14 | 9.885 | 10.02 | 410,060 | +0.14(+1.44%) |
Jun 01, 2005 | 9.885 | 9.885 | 9.679 | 9.881 | 384,336 | -0.07(-0.74%) |
May 31, 2005 | 9.633 | 9.954 | 9.509 | 9.954 | 555,249 | +0.48(+5.08%) |
May 27, 2005 | 9.202 | 9.560 | 9.197 | 9.472 | 140,392 | +0.29(+3.20%) |
May 26, 2005 | 9.220 | 9.427 | 9.179 | 9.179 | 79,134 | +0.01(+0.10%) |
May 25, 2005 | 9.174 | 9.358 | 9.096 | 9.170 | 161,756 | +0.03(+0.35%) |
May 24, 2005 | 9.165 | 9.165 | 8.922 | 9.138 | 576,613 | -0.04(-0.40%) |
May 23, 2005 | 9.234 | 9.234 | 8.945 | 9.174 | 604,517 | -0.06(-0.70%) |
May 20, 2005 | 9.321 | 9.326 | 9.000 | 9.238 | 289,287 | -0.12(-1.27%) |
May 19, 2005 | 9.376 | 9.445 | 9.229 | 9.358 | 190,097 | +0.07(+0.79%) |
May 18, 2005 | 9.518 | 9.518 | 9.284 | 9.284 | 602,773 | -0.00(-0.05%) |
May 17, 2005 | 9.601 | 9.633 | 9.105 | 9.289 | 1,710,873 | -0.31(-3.25%) |
May 16, 2005 | 9.601 | 9.670 | 9.564 | 9.601 | 391,094 | +0.00(+0.00%) |
May 13, 2005 | 9.816 | 9.876 | 9.578 | 9.601 | 463,688 | -0.18(-1.88%) |
May 12, 2005 | 10.09 | 10.13 | 9.780 | 9.784 | 419,652 | -0.33(-3.22%) |
May 11, 2005 | 10.11 | 10.21 | 9.830 | 10.11 | 398,070 | -0.08(-0.81%) |
May 10, 2005 | 10.28 | 10.32 | 10.09 | 10.19 | 127,094 | -0.04(-0.36%) |
May 09, 2005 | 10.16 | 10.36 | 10.16 | 10.23 | 351,200 | +0.17(+1.64%) |
May 06, 2005 | 10.65 | 10.71 | 10.06 | 10.06 | 422,486 | -0.47(-4.44%) |
May 05, 2005 | 10.49 | 10.95 | 10.47 | 10.53 | 813,798 | +0.32(+3.10%) |
May 04, 2005 | 9.638 | 10.27 | 9.633 | 10.22 | 543,477 | +1.01(+10.96%) |
May 03, 2005 | 9.307 | 9.307 | 9.069 | 9.206 | 235,877 | -0.10(-1.08%) |
May 02, 2005 | 9.105 | 9.335 | 9.105 | 9.307 | 318,935 | +0.09(+0.95%) |
Apr 29, 2005 | 9.151 | 9.312 | 9.064 | 9.220 | 365,152 | +0.06(+0.70%) |
Apr 28, 2005 | 9.266 | 9.440 | 8.940 | 9.156 | 367,768 | -0.22(-2.40%) |
Apr 27, 2005 | 9.610 | 9.679 | 9.303 | 9.381 | 473,280 | -0.26(-2.67%) |
Apr 26, 2005 | 9.546 | 9.821 | 9.546 | 9.638 | 212,333 | -0.14(-1.41%) |
Apr 25, 2005 | 9.472 | 9.784 | 9.459 | 9.775 | 288,633 | +0.19(+1.96%) |
Apr 22, 2005 | 9.821 | 9.839 | 9.587 | 9.587 | 382,156 | -0.26(-2.61%) |
Apr 21, 2005 | 9.679 | 9.844 | 9.679 | 9.844 | 237,621 | +0.23(+2.43%) |
Apr 20, 2005 | 9.871 | 9.871 | 9.583 | 9.610 | 186,827 | -0.30(-3.01%) |
Apr 19, 2005 | 9.862 | 9.954 | 9.564 | 9.908 | 467,612 | +0.36(+3.80%) |
Apr 18, 2005 | 9.789 | 9.789 | 9.523 | 9.546 | 77,826 | -0.13(-1.33%) |
Apr 15, 2005 | 9.766 | 9.794 | 9.541 | 9.674 | 186,827 | -0.09(-0.94%) |
Apr 14, 2005 | 10.26 | 10.26 | 9.752 | 9.766 | 564,187 | -0.26(-2.61%) |
Apr 13, 2005 | 10.28 | 10.28 | 10.02 | 10.03 | 123,824 | -0.11(-1.13%) |
Apr 12, 2005 | 10.05 | 10.16 | 9.881 | 10.14 | 403,520 | +0.05(+0.55%) |
Apr 11, 2005 | 10.18 | 10.18 | 10.05 | 10.09 | 186,827 | -0.02(-0.18%) |
Apr 08, 2005 | 10.04 | 10.17 | 9.972 | 10.11 | 489,630 | +0.17(+1.75%) |
Apr 07, 2005 | 9.748 | 10.05 | 9.697 | 9.931 | 229,337 | +0.29(+3.00%) |
Apr 06, 2005 | 9.564 | 10.22 | 9.564 | 9.642 | 689,319 | +0.19(+2.04%) |
Apr 05, 2005 | 9.495 | 9.583 | 9.413 | 9.449 | 535,411 | +0.02(+0.24%) |
Apr 04, 2005 | 9.505 | 9.569 | 9.289 | 9.427 | 723,764 | -0.19(-2.00%) |
Apr 01, 2005 | 9.862 | 10.05 | 9.564 | 9.619 | 319,589 | -0.01(-0.10%) |
Mar 31, 2005 | 9.794 | 9.812 | 9.605 | 9.628 | 553,069 | +0.06(+0.67%) |
Mar 30, 2005 | 9.495 | 9.651 | 9.495 | 9.564 | 222,579 | +0.00(+0.00%) |
Mar 29, 2005 | 9.807 | 9.821 | 9.468 | 9.564 | 282,747 | -0.15(-1.56%) |
Mar 28, 2005 | 9.816 | 9.936 | 9.587 | 9.716 | 302,803 | -0.19(-1.94%) |
Mar 24, 2005 | 9.798 | 9.936 | 9.798 | 9.908 | 257,459 | +0.02(+0.19%) |
Mar 23, 2005 | 10.24 | 10.28 | 9.688 | 9.890 | 734,446 | -0.44(-4.31%) |
Mar 22, 2005 | 10.37 | 10.58 | 10.18 | 10.33 | 573,779 | -0.04(-0.35%) |
Mar 21, 2005 | 10.39 | 10.46 | 10.32 | 10.37 | 487,232 | -0.13(-1.27%) |
Mar 18, 2005 | 10.44 | 10.50 | 10.30 | 10.50 | 620,649 | +0.10(+0.97%) |
Mar 17, 2005 | 10.17 | 10.55 | 10.02 | 10.40 | 726,162 | +0.19(+1.89%) |
Mar 16, 2005 | 9.656 | 10.22 | 9.656 | 10.21 | 550,017 | +0.50(+5.10%) |
Mar 15, 2005 | 9.839 | 9.862 | 9.693 | 9.716 | 565,277 | -0.07(-0.75%) |
Mar 14, 2005 | 10.11 | 10.13 | 9.674 | 9.789 | 469,138 | -0.44(-4.30%) |
Mar 11, 2005 | 10.30 | 10.34 | 10.09 | 10.23 | 398,724 | -0.07(-0.67%) |
Mar 10, 2005 | 10.61 | 10.61 | 10.23 | 10.30 | 318,935 | -0.34(-3.23%) |
Mar 09, 2005 | 10.64 | 10.73 | 10.55 | 10.64 | 132,762 | -0.09(-0.86%) |
Mar 08, 2005 | 10.94 | 10.94 | 10.73 | 10.73 | 171,784 | -0.23(-2.09%) |
Mar 07, 2005 | 10.89 | 10.96 | 10.68 | 10.96 | 473,498 | +0.09(+0.84%) |
Mar 04, 2005 | 10.67 | 10.87 | 10.53 | 10.87 | 444,286 | +0.34(+3.27%) |
Mar 03, 2005 | 10.69 | 10.77 | 10.53 | 10.53 | 523,421 | -0.05(-0.48%) |
Mar 02, 2005 | 10.68 | 10.80 | 10.55 | 10.58 | 301,059 | -0.10(-0.94%) |
Mar 01, 2005 | 10.86 | 10.93 | 10.50 | 10.68 | 772,378 | -0.32(-2.92%) |
Feb 28, 2005 | 10.94 | 11.04 | 10.84 | 11.00 | 1,148,648 | +0.13(+1.22%) |
Feb 25, 2005 | 11.61 | 11.61 | 10.82 | 10.87 | 811,836 | -0.83(-7.13%) |
Feb 24, 2005 | 12.03 | 12.21 | 11.70 | 11.70 | 548,709 | -0.23(-1.96%) |
Feb 23, 2005 | 11.83 | 12.04 | 11.80 | 11.94 | 528,217 | +0.12(+1.05%) |
Feb 22, 2005 | 11.38 | 11.82 | 11.33 | 11.81 | 970,759 | +0.26(+2.22%) |
Feb 18, 2005 | 11.38 | 11.70 | 11.38 | 11.55 | 669,917 | +0.14(+1.25%) |
Feb 17, 2005 | 11.30 | 11.44 | 11.18 | 11.41 | 476,114 | +0.18(+1.59%) |
Feb 16, 2005 | 11.37 | 11.37 | 11.22 | 11.23 | 328,527 | -0.13(-1.13%) |
Feb 15, 2005 | 11.07 | 11.37 | 11.05 | 11.36 | 466,304 | +0.25(+2.23%) |
Feb 14, 2005 | 10.81 | 11.15 | 10.81 | 11.11 | 187,699 | +0.36(+3.33%) |
Feb 11, 2005 | 10.73 | 10.94 | 10.66 | 10.76 | 291,903 | +0.02(+0.21%) |
Feb 10, 2005 | 10.53 | 10.74 | 10.52 | 10.73 | 166,552 | +0.21(+1.96%) |
Feb 09, 2005 | 10.68 | 10.68 | 10.52 | 10.53 | 134,288 | -0.15(-1.42%) |
Feb 08, 2005 | 10.45 | 10.76 | 10.40 | 10.68 | 87,854 | +0.11(+1.04%) |
Feb 07, 2005 | 10.73 | 10.92 | 10.48 | 10.57 | 113,578 | -0.07(-0.69%) |
Feb 04, 2005 | 10.000 | 10.71 | 10.000 | 10.64 | 738,152 | +0.64(+6.42%) |
Feb 03, 2005 | 10.02 | 10.05 | 9.849 | 10.000 | 371,256 | -0.06(-0.55%) |
Feb 02, 2005 | 10.24 | 10.34 | 9.729 | 10.05 | 959,423 | -0.11(-1.13%) |
Feb 01, 2005 | 10.16 | 10.25 | 10.05 | 10.17 | 399,814 | +0.05(+0.45%) |
Jan 31, 2005 | 9.949 | 10.19 | 9.949 | 10.12 | 244,379 | +0.32(+3.28%) |
Jan 28, 2005 | 10.12 | 10.21 | 9.495 | 9.803 | 1,191,376 | -0.25(-2.46%) |
Jan 27, 2005 | 10.46 | 10.46 | 10.000 | 10.05 | 345,531 | -0.41(-3.90%) |
Jan 26, 2005 | 10.55 | 10.64 | 10.46 | 10.46 | 115,758 | +0.08(+0.75%) |
Jan 25, 2005 | 10.62 | 10.67 | 10.37 | 10.38 | 158,922 | -0.17(-1.61%) |
Jan 24, 2005 | 10.28 | 10.62 | 10.17 | 10.55 | 243,071 | +0.46(+4.55%) |
Jan 21, 2005 | 10.14 | 10.26 | 10.000 | 10.09 | 137,776 | -0.09(-0.90%) |
Jan 20, 2005 | 10.11 | 10.36 | 10.08 | 10.18 | 230,863 | +0.08(+0.77%) |
Jan 19, 2005 | 10.43 | 10.45 | 10.11 | 10.11 | 206,883 | -0.32(-3.04%) |
Jan 18, 2005 | 10.54 | 10.65 | 10.34 | 10.42 | 405,482 | -0.11(-1.04%) |
Jan 14, 2005 | 10.55 | 10.59 | 10.45 | 10.53 | 101,370 | -0.02(-0.17%) |
Jan 13, 2005 | 10.69 | 10.69 | 10.46 | 10.55 | 500,748 | +0.05(+0.44%) |
Jan 12, 2005 | 10.44 | 10.55 | 10.40 | 10.50 | 313,703 | +0.17(+1.69%) |
Jan 11, 2005 | 10.60 | 10.60 | 10.32 | 10.33 | 390,876 | -0.27(-2.51%) |
Jan 10, 2005 | 10.91 | 10.93 | 10.60 | 10.60 | 113,142 | -0.31(-2.86%) |
Jan 07, 2005 | 10.77 | 10.93 | 10.74 | 10.91 | 148,676 | +0.22(+2.02%) |
Jan 06, 2005 | 11.07 | 11.12 | 10.69 | 10.69 | 285,799 | -0.37(-3.32%) |
Jan 05, 2005 | 11.00 | 11.12 | 10.89 | 11.06 | 297,571 | +0.07(+0.67%) |
Jan 04, 2005 | 11.42 | 11.42 | 10.94 | 10.99 | 280,567 | -0.48(-4.16%) |
Jan 03, 2005 | 11.76 | 11.78 | 11.43 | 11.46 | 154,998 | -0.28(-2.38%) |
Dec 31, 2004 | 11.51 | 11.74 | 11.51 | 11.74 | 39,676 | +0.16(+1.39%) |
Dec 30, 2004 | 11.42 | 11.64 | 11.42 | 11.58 | 207,973 | +0.13(+1.16%) |
Dec 29, 2004 | 11.39 | 11.47 | 11.35 | 11.45 | 124,260 | +0.06(+0.48%) |
Dec 28, 2004 | 11.30 | 11.39 | 11.28 | 11.39 | 44,472 | +0.18(+1.64%) |
Dec 27, 2004 | 11.19 | 11.36 | 11.19 | 11.21 | 64,528 | +0.06(+0.53%) |
Dec 23, 2004 | 11.24 | 11.25 | 11.13 | 11.15 | 163,064 | +0.00(+0.00%) |
Dec 22, 2004 | 11.10 | 11.24 | 11.10 | 11.15 | 134,942 | +0.07(+0.66%) |
Dec 21, 2004 | 11.17 | 11.27 | 10.94 | 11.08 | 109,000 | -0.10(-0.86%) |
Dec 20, 2004 | 10.80 | 11.28 | 10.78 | 11.17 | 356,432 | +0.33(+3.09%) |
Dec 17, 2004 | 10.88 | 10.91 | 10.75 | 10.84 | 490,720 | -0.16(-1.42%) |
Dec 16, 2004 | 11.15 | 11.17 | 10.94 | 11.00 | 229,337 | -0.18(-1.64%) |
Dec 15, 2004 | 11.02 | 11.24 | 11.00 | 11.18 | 161,756 | +0.15(+1.37%) |
Dec 14, 2004 | 10.83 | 11.03 | 10.76 | 11.03 | 430,988 | +0.11(+0.97%) |
Dec 13, 2004 | 10.97 | 11.02 | 10.92 | 10.92 | 108,346 | -0.05(-0.42%) |
Dec 10, 2004 | 10.87 | 10.97 | 10.72 | 10.97 | 310,215 | +0.16(+1.44%) |
Dec 09, 2004 | 10.96 | 10.98 | 10.69 | 10.81 | 115,322 | -0.11(-1.01%) |
Dec 08, 2004 | 10.76 | 11.05 | 10.76 | 10.92 | 428,372 | +0.12(+1.10%) |
Dec 07, 2004 | 10.72 | 10.89 | 10.61 | 10.80 | 263,127 | +0.08(+0.77%) |
Dec 06, 2004 | 10.92 | 10.92 | 10.64 | 10.72 | 236,967 | -0.17(-1.52%) |
Dec 03, 2004 | 11.25 | 11.27 | 10.87 | 10.89 | 785,458 | -0.15(-1.33%) |
Dec 02, 2004 | 11.19 | 11.29 | 11.03 | 11.03 | 816,632 | -0.23(-2.08%) |
Dec 01, 2004 | 11.35 | 11.40 | 11.26 | 11.27 | 485,270 | +0.11(+0.99%) |
Nov 30, 2004 | 11.12 | 11.35 | 11.12 | 11.16 | 599,067 | +0.20(+1.84%) |
Nov 29, 2004 | 11.15 | 11.20 | 10.95 | 10.95 | 371,692 | -0.08(-0.71%) |
Nov 26, 2004 | 11.01 | 11.10 | 10.95 | 11.03 | 76,736 | +0.42(+3.93%) |
Nov 24, 2004 | 10.55 | 10.70 | 10.55 | 10.61 | 126,440 | +0.06(+0.56%) |
Nov 23, 2004 | 10.71 | 10.71 | 10.53 | 10.55 | 207,755 | -0.09(-0.82%) |
Nov 22, 2004 | 10.64 | 10.76 | 10.59 | 10.64 | 156,960 | +0.08(+0.74%) |
Nov 19, 2004 | 10.65 | 10.71 | 10.52 | 10.56 | 473,498 | -0.04(-0.35%) |
Nov 18, 2004 | 11.01 | 11.04 | 10.54 | 10.60 | 394,800 | -0.36(-3.30%) |
Nov 17, 2004 | 11.07 | 11.15 | 10.92 | 10.96 | 380,630 | -0.06(-0.50%) |
Nov 16, 2004 | 11.23 | 11.23 | 11.01 | 11.02 | 650,515 | -0.24(-2.12%) |
Nov 15, 2004 | 11.05 | 11.28 | 11.05 | 11.26 | 272,065 | +0.27(+2.46%) |
Nov 12, 2004 | 10.85 | 11.03 | 10.76 | 10.99 | 234,787 | -0.02(-0.21%) |
Nov 11, 2004 | 10.97 | 11.01 | 10.88 | 11.01 | 291,249 | +0.03(+0.29%) |
Nov 10, 2004 | 10.92 | 11.03 | 10.91 | 10.98 | 740,332 | +0.06(+0.55%) |
Nov 09, 2004 | 10.96 | 10.96 | 10.87 | 10.92 | 397,416 | -0.05(-0.42%) |
Nov 08, 2004 | 10.99 | 11.01 | 10.89 | 10.96 | 383,682 | -0.15(-1.36%) |
Nov 05, 2004 | 11.15 | 11.19 | 10.90 | 11.11 | 555,031 | -0.20(-1.78%) |
Nov 04, 2004 | 11.19 | 11.36 | 11.10 | 11.32 | 427,500 | -0.01(-0.12%) |
Nov 03, 2004 | 11.25 | 11.36 | 11.25 | 11.33 | 865,246 | +0.22(+1.94%) |
Nov 02, 2004 | 10.89 | 11.45 | 10.89 | 11.11 | 454,314 | +0.20(+1.81%) |
Nov 01, 2004 | 10.92 | 10.96 | 10.86 | 10.92 | 314,139 | +0.00(+0.00%) |
Oct 29, 2004 | 10.80 | 10.98 | 10.80 | 10.92 | 368,204 | +0.11(+1.06%) |
Oct 28, 2004 | 10.78 | 10.89 | 10.71 | 10.80 | 456,058 | +0.14(+1.29%) |
Oct 27, 2004 | 10.46 | 10.77 | 10.46 | 10.67 | 194,021 | +0.30(+2.92%) |
Oct 26, 2004 | 10.44 | 10.44 | 10.27 | 10.36 | 183,993 | -0.03(-0.31%) |
Oct 25, 2004 | 10.48 | 10.49 | 10.29 | 10.39 | 151,728 | -0.09(-0.83%) |
Oct 22, 2004 | 10.56 | 10.56 | 10.45 | 10.48 | 352,290 | -0.06(-0.61%) |
Oct 21, 2004 | 10.50 | 10.62 | 10.40 | 10.55 | 479,166 | +0.02(+0.17%) |
Oct 20, 2004 | 10.13 | 10.53 | 10.13 | 10.53 | 629,805 | +0.40(+3.94%) |
Oct 19, 2004 | 9.917 | 10.24 | 9.871 | 10.13 | 782,406 | +0.33(+3.32%) |
Oct 18, 2004 | 9.991 | 9.991 | 9.803 | 9.803 | 130,146 | -0.14(-1.43%) |
Oct 15, 2004 | 9.569 | 10.11 | 9.569 | 9.945 | 584,897 | +0.47(+4.99%) |
Oct 14, 2004 | 9.408 | 9.537 | 9.408 | 9.472 | 111,616 | -0.05(-0.53%) |
Oct 13, 2004 | 9.656 | 9.656 | 9.495 | 9.523 | 74,120 | -0.14(-1.42%) |
Oct 12, 2004 | 9.725 | 9.725 | 9.638 | 9.660 | 48,832 | -0.06(-0.66%) |
Oct 11, 2004 | 9.720 | 9.766 | 9.720 | 9.725 | 66,490 | -0.04(-0.42%) |
Oct 08, 2004 | 9.725 | 9.816 | 9.564 | 9.766 | 192,495 | +0.05(+0.52%) |
Oct 07, 2004 | 9.794 | 9.986 | 9.688 | 9.716 | 128,402 | -0.03(-0.33%) |
Oct 06, 2004 | 9.784 | 9.789 | 9.711 | 9.748 | 252,009 | -0.09(-0.93%) |
Oct 05, 2004 | 9.771 | 9.881 | 9.656 | 9.839 | 243,071 | +0.08(+0.80%) |
Oct 04, 2004 | 9.601 | 9.766 | 9.601 | 9.761 | 221,489 | +0.11(+1.19%) |
Oct 01, 2004 | 9.445 | 9.647 | 9.385 | 9.647 | 172,002 | +0.48(+5.20%) |
Sep 30, 2004 | 8.977 | 9.312 | 8.968 | 9.170 | 543,695 | +0.19(+2.15%) |
Sep 29, 2004 | 9.018 | 9.018 | 8.959 | 8.977 | 298,007 | -0.04(-0.41%) |
Sep 28, 2004 | 8.991 | 9.050 | 8.963 | 9.014 | 382,592 | -0.05(-0.51%) |
Sep 27, 2004 | 9.128 | 9.128 | 9.037 | 9.060 | 252,009 | +0.00(+0.00%) |
Sep 24, 2004 | 9.092 | 9.206 | 9.014 | 9.060 | 211,025 | +0.01(+0.15%) |
Sep 23, 2004 | 9.266 | 9.344 | 8.954 | 9.046 | 571,817 | -0.24(-2.62%) |
Sep 22, 2004 | 9.353 | 9.454 | 9.220 | 9.289 | 75,646 | -0.09(-0.98%) |
Sep 21, 2004 | 9.477 | 9.537 | 9.372 | 9.381 | 487,014 | -0.12(-1.26%) |
Sep 20, 2004 | 9.527 | 9.610 | 9.495 | 9.500 | 209,281 | +0.03(+0.34%) |
Sep 17, 2004 | 9.445 | 9.573 | 9.440 | 9.468 | 351,418 | +0.03(+0.34%) |
Sep 16, 2004 | 9.541 | 9.633 | 9.266 | 9.436 | 299,315 | -0.00(-0.05%) |
Sep 15, 2004 | 9.564 | 9.729 | 9.417 | 9.440 | 389,786 | -0.08(-0.82%) |
Sep 14, 2004 | 9.706 | 9.725 | 9.518 | 9.518 | 156,960 | -0.15(-1.52%) |
Sep 13, 2004 | 9.849 | 9.849 | 9.660 | 9.665 | 40,112 | -0.14(-1.45%) |
Sep 10, 2004 | 9.890 | 9.890 | 9.771 | 9.807 | 132,980 | +0.02(+0.23%) |
Sep 09, 2004 | 9.587 | 9.816 | 9.587 | 9.784 | 191,623 | +0.17(+1.81%) |
Sep 08, 2004 | 9.404 | 9.674 | 9.358 | 9.610 | 355,778 | +0.22(+2.29%) |
Sep 07, 2004 | 9.422 | 9.463 | 9.385 | 9.394 | 65,182 | -0.03(-0.29%) |
Sep 03, 2004 | 9.491 | 9.624 | 9.394 | 9.422 | 85,456 | -0.05(-0.48%) |
Sep 02, 2004 | 9.436 | 9.550 | 9.376 | 9.468 | 167,424 | +0.10(+1.08%) |