Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 15.60 | 15.90 | 15.60 | 15.88 | 2,507,374 | +0.44(+2.82%) |
Aug 30, 2005 | 15.46 | 15.51 | 15.30 | 15.44 | 1,262,709 | +0.12(+0.77%) |
Aug 29, 2005 | 15.06 | 15.39 | 15.03 | 15.33 | 1,244,311 | +0.25(+1.65%) |
Aug 26, 2005 | 15.27 | 15.28 | 14.91 | 15.08 | 2,514,804 | -0.21(-1.37%) |
Aug 25, 2005 | 15.25 | 15.31 | 14.87 | 15.29 | 1,322,678 | +0.53(+3.56%) |
Aug 24, 2005 | 14.75 | 14.97 | 14.72 | 14.76 | 2,650,663 | -0.19(-1.25%) |
Aug 23, 2005 | 15.09 | 15.11 | 14.83 | 14.95 | 1,192,480 | -0.33(-2.15%) |
Aug 22, 2005 | 14.97 | 15.33 | 14.97 | 15.27 | 1,825,603 | +0.67(+4.57%) |
Aug 19, 2005 | 15.13 | 15.21 | 14.19 | 14.61 | 4,227,369 | -0.47(-3.11%) |
Aug 18, 2005 | 15.43 | 15.46 | 15.03 | 15.08 | 1,802,076 | -0.38(-2.49%) |
Aug 17, 2005 | 15.53 | 15.53 | 15.40 | 15.46 | 1,063,343 | +0.11(+0.74%) |
Aug 16, 2005 | 15.92 | 15.92 | 15.30 | 15.35 | 2,662,515 | -0.32(-2.06%) |
Aug 15, 2005 | 15.56 | 15.78 | 15.41 | 15.67 | 789,856 | +0.40(+2.59%) |
Aug 12, 2005 | 14.87 | 15.32 | 14.76 | 15.27 | 1,770,941 | -0.03(-0.18%) |
Aug 11, 2005 | 15.87 | 15.98 | 15.13 | 15.30 | 5,114,344 | -0.55(-3.49%) |
Aug 10, 2005 | 15.95 | 16.12 | 15.78 | 15.86 | 2,374,700 | +0.13(+0.83%) |
Aug 09, 2005 | 15.30 | 15.74 | 15.26 | 15.73 | 1,412,189 | +0.52(+3.42%) |
Aug 08, 2005 | 15.29 | 15.42 | 14.70 | 15.21 | 621,448 | +0.11(+0.71%) |
Aug 05, 2005 | 15.38 | 15.38 | 15.01 | 15.10 | 763,675 | -0.02(-0.15%) |
Aug 04, 2005 | 15.34 | 15.41 | 15.10 | 15.12 | 1,985,521 | -0.14(-0.89%) |
Aug 03, 2005 | 15.43 | 15.50 | 15.21 | 15.26 | 3,092,205 | +0.15(+1.01%) |
Aug 02, 2005 | 14.87 | 15.13 | 14.84 | 15.10 | 2,317,561 | +0.45(+3.05%) |
Aug 01, 2005 | 14.47 | 14.74 | 14.39 | 14.66 | 1,941,826 | +0.32(+2.21%) |
Jul 29, 2005 | 14.53 | 14.58 | 14.31 | 14.34 | 2,786,522 | -0.01(-0.04%) |
Jul 28, 2005 | 14.08 | 14.44 | 14.08 | 14.35 | 3,066,908 | +0.37(+2.63%) |
Jul 27, 2005 | 13.74 | 14.02 | 13.54 | 13.98 | 1,509,661 | +0.29(+2.15%) |
Jul 26, 2005 | 13.28 | 13.71 | 13.28 | 13.69 | 4,049,939 | +0.32(+2.37%) |
Jul 25, 2005 | 13.65 | 13.80 | 13.37 | 13.37 | 3,594,599 | -0.80(-5.63%) |
Jul 22, 2005 | 14.37 | 14.41 | 14.08 | 14.17 | 928,899 | -0.31(-2.11%) |
Jul 21, 2005 | 14.54 | 14.57 | 14.34 | 14.47 | 1,131,626 | +0.06(+0.39%) |
Jul 20, 2005 | 14.05 | 14.46 | 14.00 | 14.41 | 765,444 | +0.19(+1.35%) |
Jul 19, 2005 | 14.02 | 14.24 | 14.02 | 14.22 | 1,621,284 | +0.03(+0.20%) |
Jul 18, 2005 | 14.06 | 14.26 | 14.05 | 14.19 | 446,140 | +0.02(+0.16%) |
Jul 15, 2005 | 14.20 | 14.29 | 14.15 | 14.17 | 865,746 | -0.25(-1.72%) |
Jul 14, 2005 | 14.59 | 14.60 | 14.34 | 14.42 | 1,331,700 | +0.00(+0.00%) |
Jul 13, 2005 | 14.42 | 14.57 | 14.38 | 14.42 | 2,433,961 | +0.07(+0.47%) |
Jul 12, 2005 | 14.16 | 14.39 | 14.16 | 14.35 | 882,375 | +0.19(+1.36%) |
Jul 11, 2005 | 14.02 | 14.19 | 14.02 | 14.16 | 2,798,728 | +0.28(+2.04%) |
Jul 08, 2005 | 13.88 | 13.97 | 13.78 | 13.88 | 1,801,899 | +0.10(+0.70%) |
Jul 07, 2005 | 13.53 | 13.79 | 13.52 | 13.78 | 891,927 | +0.09(+0.66%) |
Jul 06, 2005 | 13.65 | 13.79 | 13.55 | 13.69 | 2,430,954 | -0.10(-0.74%) |
Jul 05, 2005 | 13.83 | 14.04 | 13.72 | 13.79 | 986,745 | -0.28(-2.01%) |
Jul 01, 2005 | 14.11 | 14.15 | 14.05 | 14.08 | 649,044 | +0.05(+0.32%) |
Jun 30, 2005 | 14.04 | 14.12 | 13.94 | 14.03 | 483,643 | +0.02(+0.12%) |
Jun 29, 2005 | 14.11 | 14.12 | 13.93 | 14.01 | 444,548 | +0.07(+0.49%) |
Jun 28, 2005 | 13.80 | 14.02 | 13.80 | 13.95 | 658,420 | +0.07(+0.53%) |
Jun 27, 2005 | 13.40 | 13.93 | 13.40 | 13.87 | 899,003 | +0.34(+2.51%) |
Jun 24, 2005 | 13.58 | 13.65 | 13.46 | 13.53 | 2,646,241 | -0.04(-0.29%) |
Jun 23, 2005 | 13.88 | 13.95 | 13.56 | 13.57 | 3,444,058 | -0.36(-2.60%) |
Jun 22, 2005 | 14.08 | 14.08 | 13.82 | 13.93 | 2,194,616 | -0.08(-0.60%) |
Jun 21, 2005 | 14.14 | 14.22 | 13.91 | 14.02 | 1,985,344 | -0.06(-0.40%) |
Jun 20, 2005 | 14.14 | 14.15 | 13.99 | 14.08 | 1,480,295 | -0.07(-0.48%) |
Jun 17, 2005 | 14.12 | 14.25 | 14.08 | 14.14 | 1,825,957 | +0.20(+1.46%) |
Jun 16, 2005 | 13.79 | 13.95 | 13.70 | 13.94 | 1,405,467 | +0.37(+2.71%) |
Jun 15, 2005 | 13.31 | 13.61 | 13.28 | 13.57 | 2,219,205 | -0.11(-0.83%) |
Jun 14, 2005 | 13.28 | 13.69 | 13.00 | 13.69 | 2,820,664 | +0.44(+3.28%) |
Jun 13, 2005 | 13.34 | 13.37 | 13.21 | 13.25 | 441,364 | +0.08(+0.60%) |
Jun 10, 2005 | 12.89 | 13.21 | 12.89 | 13.17 | 1,006,028 | +0.27(+2.10%) |
Jun 09, 2005 | 12.79 | 12.97 | 12.72 | 12.90 | 1,931,389 | -0.20(-1.55%) |
Jun 08, 2005 | 13.34 | 13.40 | 13.06 | 13.10 | 1,328,692 | -0.07(-0.51%) |
Jun 07, 2005 | 13.23 | 13.43 | 13.15 | 13.17 | 1,727,424 | -0.31(-2.31%) |
Jun 06, 2005 | 13.39 | 13.54 | 13.19 | 13.48 | 1,026,017 | -0.42(-3.05%) |
Jun 03, 2005 | 14.08 | 14.08 | 13.79 | 13.91 | 921,823 | -0.03(-0.20%) |
Jun 02, 2005 | 13.63 | 14.02 | 13.61 | 13.93 | 2,135,885 | +0.36(+2.62%) |
Jun 01, 2005 | 13.31 | 13.66 | 13.31 | 13.58 | 1,851,431 | +0.13(+0.97%) |
May 31, 2005 | 13.75 | 13.75 | 13.28 | 13.45 | 2,379,653 | -0.05(-0.38%) |
May 27, 2005 | 13.31 | 13.53 | 13.27 | 13.50 | 1,235,113 | +0.27(+2.01%) |
May 26, 2005 | 13.09 | 13.26 | 13.09 | 13.23 | 967,287 | +0.18(+1.34%) |
May 25, 2005 | 13.11 | 13.14 | 13.00 | 13.06 | 2,244,855 | -0.02(-0.17%) |
May 24, 2005 | 12.80 | 13.08 | 12.77 | 13.08 | 1,822,065 | +0.19(+1.49%) |
May 23, 2005 | 12.88 | 12.96 | 12.84 | 12.89 | 1,968,892 | -0.03(-0.22%) |
May 20, 2005 | 13.00 | 13.01 | 12.85 | 12.92 | 617,733 | -0.15(-1.17%) |
May 19, 2005 | 13.01 | 13.07 | 12.85 | 13.07 | 1,003,728 | +0.08(+0.61%) |
May 18, 2005 | 12.80 | 13.00 | 12.76 | 12.99 | 851,063 | +0.40(+3.19%) |
May 17, 2005 | 12.17 | 12.66 | 12.17 | 12.59 | 608,711 | +0.06(+0.50%) |
May 16, 2005 | 12.19 | 12.55 | 12.19 | 12.53 | 864,862 | +0.26(+2.12%) |
May 13, 2005 | 12.31 | 12.49 | 12.15 | 12.27 | 1,549,109 | -0.23(-1.81%) |
May 12, 2005 | 12.90 | 12.90 | 12.36 | 12.49 | 1,345,144 | -0.42(-3.28%) |
May 11, 2005 | 12.80 | 12.92 | 12.55 | 12.92 | 1,278,276 | +0.03(+0.22%) |
May 10, 2005 | 13.23 | 13.23 | 12.81 | 12.89 | 912,271 | -0.44(-3.31%) |
May 09, 2005 | 13.24 | 13.33 | 13.13 | 13.33 | 1,316,486 | +0.11(+0.86%) |
May 06, 2005 | 13.26 | 13.34 | 13.11 | 13.22 | 1,107,214 | +0.16(+1.21%) |
May 05, 2005 | 13.09 | 13.23 | 12.87 | 13.06 | 1,575,467 | -0.01(-0.09%) |
May 04, 2005 | 12.74 | 13.10 | 12.68 | 13.07 | 1,008,150 | +0.49(+3.91%) |
May 03, 2005 | 12.51 | 12.69 | 12.44 | 12.58 | 1,103,145 | +0.07(+0.59%) |
May 02, 2005 | 12.41 | 12.56 | 12.23 | 12.50 | 851,771 | +0.15(+1.24%) |
Apr 29, 2005 | 12.40 | 12.43 | 12.10 | 12.35 | 740,678 | +0.14(+1.16%) |
Apr 28, 2005 | 12.63 | 12.67 | 12.18 | 12.21 | 890,866 | -0.55(-4.34%) |
Apr 27, 2005 | 12.76 | 12.82 | 12.61 | 12.76 | 544,673 | -0.02(-0.13%) |
Apr 26, 2005 | 12.73 | 12.95 | 12.72 | 12.78 | 817,983 | -0.06(-0.48%) |
Apr 25, 2005 | 12.51 | 12.84 | 12.49 | 12.84 | 808,961 | +0.33(+2.62%) |
Apr 22, 2005 | 12.92 | 12.92 | 12.38 | 12.52 | 1,095,362 | -0.18(-1.38%) |
Apr 21, 2005 | 12.37 | 12.72 | 12.37 | 12.69 | 1,047,245 | +0.28(+2.28%) |
Apr 20, 2005 | 12.66 | 12.80 | 12.38 | 12.41 | 1,710,442 | -0.21(-1.70%) |
Apr 19, 2005 | 12.35 | 12.63 | 12.31 | 12.62 | 2,053,450 | +0.43(+3.52%) |
Apr 18, 2005 | 11.92 | 12.19 | 11.87 | 12.19 | 2,355,948 | +0.23(+1.89%) |
Apr 15, 2005 | 12.29 | 12.40 | 11.97 | 11.97 | 2,188,955 | -0.36(-2.89%) |
Apr 14, 2005 | 12.84 | 12.84 | 12.32 | 12.32 | 2,779,092 | -0.66(-5.09%) |
Apr 13, 2005 | 13.14 | 13.19 | 12.92 | 12.98 | 1,194,072 | -0.13(-0.99%) |
Apr 12, 2005 | 12.97 | 13.14 | 12.72 | 13.11 | 2,110,058 | +0.10(+0.78%) |
Apr 11, 2005 | 13.04 | 13.04 | 12.92 | 13.01 | 302,852 | +0.06(+0.48%) |
Apr 08, 2005 | 13.00 | 13.13 | 12.94 | 12.95 | 560,594 | -0.12(-0.91%) |
Apr 07, 2005 | 12.85 | 13.07 | 12.83 | 13.07 | 635,069 | +0.22(+1.72%) |
Apr 06, 2005 | 12.92 | 13.05 | 12.80 | 12.85 | 964,102 | +0.07(+0.53%) |
Apr 05, 2005 | 13.13 | 13.17 | 12.78 | 12.78 | 1,468,797 | -0.13(-1.01%) |
Apr 04, 2005 | 12.82 | 12.98 | 12.82 | 12.91 | 2,196,562 | -0.20(-1.55%) |
Apr 01, 2005 | 13.23 | 13.32 | 13.01 | 13.11 | 2,198,154 | +0.24(+1.84%) |
Mar 31, 2005 | 12.96 | 13.06 | 12.78 | 12.88 | 1,758,205 | +0.14(+1.07%) |
Mar 30, 2005 | 12.43 | 12.78 | 12.41 | 12.74 | 3,728,689 | +0.42(+3.39%) |
Mar 29, 2005 | 12.69 | 12.69 | 12.27 | 12.32 | 2,250,516 | -0.16(-1.27%) |
Mar 28, 2005 | 12.61 | 12.65 | 12.40 | 12.48 | 979,316 | -0.17(-1.34%) |
Mar 24, 2005 | 12.61 | 12.80 | 12.58 | 12.65 | 2,993,848 | +0.28(+2.28%) |
Mar 23, 2005 | 12.76 | 12.82 | 12.37 | 12.37 | 2,422,640 | -0.32(-2.54%) |
Mar 22, 2005 | 13.15 | 13.41 | 12.58 | 12.69 | 3,037,719 | -0.38(-2.90%) |
Mar 21, 2005 | 13.14 | 13.23 | 13.04 | 13.07 | 1,334,353 | -0.19(-1.41%) |
Mar 18, 2005 | 13.47 | 13.47 | 13.17 | 13.26 | 669,564 | -0.19(-1.39%) |
Mar 17, 2005 | 12.92 | 13.45 | 12.89 | 13.44 | 1,724,063 | +0.38(+2.94%) |
Mar 16, 2005 | 12.80 | 13.12 | 12.78 | 13.06 | 2,385,314 | +0.15(+1.14%) |
Mar 15, 2005 | 13.18 | 13.25 | 12.86 | 12.91 | 2,077,508 | -0.27(-2.06%) |
Mar 14, 2005 | 13.24 | 13.31 | 12.95 | 13.18 | 4,000,584 | -0.30(-2.22%) |
Mar 11, 2005 | 13.93 | 13.93 | 13.37 | 13.48 | 1,654,718 | -0.10(-0.75%) |
Mar 10, 2005 | 13.78 | 13.82 | 13.40 | 13.58 | 2,411,141 | -0.20(-1.48%) |
Mar 09, 2005 | 13.99 | 14.16 | 13.74 | 13.79 | 1,422,803 | -0.38(-2.71%) |
Mar 08, 2005 | 14.22 | 14.28 | 14.05 | 14.17 | 1,384,946 | -0.22(-1.53%) |
Mar 07, 2005 | 14.56 | 14.61 | 14.35 | 14.39 | 1,912,638 | -0.05(-0.31%) |
Mar 04, 2005 | 14.28 | 14.47 | 14.25 | 14.44 | 2,007,987 | +0.37(+2.65%) |
Mar 03, 2005 | 14.18 | 14.25 | 13.87 | 14.06 | 1,933,689 | +0.08(+0.57%) |
Mar 02, 2005 | 13.61 | 14.01 | 13.61 | 13.99 | 2,114,834 | +0.19(+1.39%) |
Mar 01, 2005 | 14.06 | 14.13 | 13.74 | 13.79 | 2,197,446 | -0.37(-2.63%) |
Feb 28, 2005 | 14.69 | 14.69 | 14.09 | 14.17 | 2,458,196 | -0.18(-1.26%) |
Feb 25, 2005 | 14.25 | 14.40 | 14.18 | 14.35 | 1,595,280 | +0.10(+0.71%) |
Feb 24, 2005 | 14.14 | 14.26 | 14.08 | 14.25 | 2,185,417 | +0.45(+3.24%) |
Feb 23, 2005 | 13.80 | 13.90 | 13.69 | 13.80 | 1,186,819 | +0.32(+2.35%) |
Feb 22, 2005 | 13.47 | 13.82 | 13.45 | 13.48 | 2,293,149 | -0.02(-0.13%) |
Feb 18, 2005 | 13.56 | 13.62 | 13.45 | 13.50 | 1,279,161 | -0.06(-0.46%) |
Feb 17, 2005 | 13.50 | 13.65 | 13.47 | 13.56 | 1,415,373 | +0.23(+1.70%) |
Feb 16, 2005 | 13.22 | 13.34 | 13.17 | 13.34 | 1,026,902 | +0.01(+0.04%) |
Feb 15, 2005 | 13.32 | 13.38 | 13.28 | 13.33 | 1,143,655 | +0.01(+0.08%) |
Feb 14, 2005 | 13.31 | 13.40 | 13.23 | 13.32 | 1,557,070 | +0.17(+1.29%) |
Feb 11, 2005 | 13.00 | 13.22 | 12.92 | 13.15 | 1,056,975 | +0.16(+1.26%) |
Feb 10, 2005 | 12.95 | 13.00 | 12.86 | 12.98 | 1,476,757 | -0.07(-0.56%) |
Feb 09, 2005 | 12.89 | 13.17 | 12.89 | 13.06 | 1,211,585 | +0.05(+0.39%) |
Feb 08, 2005 | 12.92 | 13.06 | 12.90 | 13.01 | 1,246,788 | +0.02(+0.13%) |
Feb 07, 2005 | 12.83 | 13.00 | 12.78 | 12.99 | 1,135,872 | +0.27(+2.13%) |
Feb 04, 2005 | 12.63 | 12.85 | 12.61 | 12.72 | 2,620,060 | +0.21(+1.67%) |
Feb 03, 2005 | 12.37 | 12.51 | 12.32 | 12.51 | 1,687,622 | +0.14(+1.10%) |
Feb 02, 2005 | 12.16 | 12.41 | 12.16 | 12.37 | 1,022,833 | +0.18(+1.48%) |
Feb 01, 2005 | 12.10 | 12.28 | 12.10 | 12.19 | 760,845 | +0.02(+0.14%) |
Jan 31, 2005 | 12.03 | 12.22 | 12.02 | 12.18 | 704,237 | +0.30(+2.52%) |
Jan 28, 2005 | 11.85 | 11.88 | 11.74 | 11.88 | 1,168,775 | +0.07(+0.57%) |
Jan 27, 2005 | 11.90 | 11.92 | 11.76 | 11.81 | 1,466,851 | -0.23(-1.92%) |
Jan 26, 2005 | 11.93 | 12.07 | 11.92 | 12.04 | 981,085 | +0.21(+1.77%) |
Jan 25, 2005 | 11.93 | 12.01 | 11.83 | 11.83 | 1,366,018 | -0.01(-0.05%) |
Jan 24, 2005 | 11.81 | 11.90 | 11.75 | 11.84 | 677,879 | +0.20(+1.70%) |
Jan 21, 2005 | 11.54 | 11.72 | 11.46 | 11.64 | 2,214,783 | +0.45(+3.99%) |
Jan 20, 2005 | 11.46 | 11.46 | 11.19 | 11.19 | 2,880,633 | -0.36(-3.08%) |
Jan 19, 2005 | 11.74 | 11.78 | 11.55 | 11.55 | 2,075,209 | -0.14(-1.16%) |
Jan 18, 2005 | 11.61 | 11.74 | 11.55 | 11.68 | 2,528,249 | -0.25(-2.13%) |
Jan 14, 2005 | 11.72 | 11.97 | 11.70 | 11.94 | 1,496,039 | +0.16(+1.34%) |
Jan 13, 2005 | 11.67 | 11.84 | 11.66 | 11.78 | 1,029,378 | +0.14(+1.17%) |
Jan 12, 2005 | 11.56 | 11.70 | 11.34 | 11.64 | 2,598,301 | +0.13(+1.13%) |
Jan 11, 2005 | 11.54 | 11.62 | 11.42 | 11.52 | 2,322,868 | -0.10(-0.83%) |
Jan 10, 2005 | 11.73 | 11.76 | 11.50 | 11.61 | 1,296,497 | -0.06(-0.53%) |
Jan 07, 2005 | 11.71 | 11.77 | 11.50 | 11.67 | 1,961,816 | +0.16(+1.37%) |
Jan 06, 2005 | 11.59 | 11.65 | 11.38 | 11.52 | 4,070,106 | -0.10(-0.88%) |
Jan 05, 2005 | 11.79 | 11.87 | 11.61 | 11.62 | 2,095,906 | -0.10(-0.87%) |
Jan 04, 2005 | 12.27 | 12.27 | 11.64 | 11.72 | 7,572,364 | -0.53(-4.29%) |
Jan 03, 2005 | 12.62 | 12.64 | 12.24 | 12.24 | 2,488,092 | -0.33(-2.65%) |
Dec 31, 2004 | 12.56 | 12.63 | 12.54 | 12.58 | 1,054,498 | +0.04(+0.32%) |
Dec 30, 2004 | 12.56 | 12.56 | 12.46 | 12.54 | 747,400 | +0.05(+0.36%) |
Dec 29, 2004 | 12.44 | 12.55 | 12.40 | 12.49 | 744,924 | +0.06(+0.50%) |
Dec 28, 2004 | 12.32 | 12.44 | 12.27 | 12.43 | 908,733 | +0.15(+1.24%) |
Dec 27, 2004 | 12.26 | 12.32 | 12.24 | 12.28 | 729,710 | +0.05(+0.37%) |
Dec 23, 2004 | 12.07 | 12.24 | 12.06 | 12.23 | 593,675 | -0.18(-1.41%) |
Dec 22, 2004 | 12.37 | 12.46 | 12.30 | 12.41 | 1,386,185 | -0.02(-0.18%) |
Dec 21, 2004 | 12.22 | 12.44 | 12.21 | 12.43 | 706,360 | +0.16(+1.34%) |
Dec 20, 2004 | 12.14 | 12.27 | 12.14 | 12.27 | 839,211 | +0.18(+1.45%) |
Dec 17, 2004 | 12.17 | 12.18 | 12.04 | 12.09 | 442,779 | -0.01(-0.05%) |
Dec 16, 2004 | 12.07 | 12.16 | 12.02 | 12.10 | 617,202 | +0.03(+0.23%) |
Dec 15, 2004 | 12.00 | 12.10 | 11.93 | 12.07 | 1,088,993 | +0.14(+1.18%) |
Dec 14, 2004 | 11.91 | 11.94 | 11.82 | 11.93 | 378,918 | +0.10(+0.86%) |
Dec 13, 2004 | 11.71 | 11.83 | 11.68 | 11.83 | 571,385 | +0.25(+2.15%) |
Dec 10, 2004 | 11.38 | 11.61 | 11.38 | 11.58 | 1,154,093 | +0.22(+1.94%) |
Dec 09, 2004 | 11.40 | 11.47 | 11.19 | 11.36 | 1,784,740 | -0.31(-2.66%) |
Dec 08, 2004 | 11.46 | 11.67 | 11.41 | 11.67 | 1,016,111 | +0.09(+0.78%) |
Dec 07, 2004 | 11.82 | 11.88 | 11.58 | 11.58 | 1,282,345 | -0.46(-3.85%) |
Dec 06, 2004 | 11.98 | 12.05 | 11.93 | 12.04 | 509,117 | +0.02(+0.19%) |
Dec 03, 2004 | 11.98 | 12.04 | 11.96 | 12.02 | 3,025,513 | +0.22(+1.87%) |
Dec 02, 2004 | 11.91 | 11.91 | 11.74 | 11.80 | 732,541 | -0.13(-1.09%) |
Dec 01, 2004 | 11.87 | 11.98 | 11.84 | 11.93 | 958,265 | +0.14(+1.20%) |
Nov 30, 2004 | 11.64 | 11.79 | 11.64 | 11.79 | 1,276,153 | +0.31(+2.71%) |
Nov 29, 2004 | 11.55 | 11.59 | 11.43 | 11.48 | 1,414,843 | -0.15(-1.31%) |
Nov 26, 2004 | 11.45 | 11.64 | 11.45 | 11.63 | 455,339 | +0.38(+3.37%) |
Nov 24, 2004 | 11.28 | 11.35 | 11.22 | 11.25 | 440,126 | +0.03(+0.25%) |
Nov 23, 2004 | 11.31 | 11.31 | 11.20 | 11.22 | 410,937 | -0.16(-1.44%) |
Nov 22, 2004 | 11.15 | 11.38 | 11.03 | 11.38 | 394,309 | +0.28(+2.49%) |
Nov 19, 2004 | 11.16 | 11.17 | 10.99 | 11.11 | 1,391,315 | -0.08(-0.71%) |
Nov 18, 2004 | 11.26 | 11.26 | 11.03 | 11.19 | 340,531 | -0.13(-1.15%) |
Nov 17, 2004 | 11.31 | 11.34 | 11.26 | 11.32 | 376,442 | +0.28(+2.51%) |
Nov 16, 2004 | 11.16 | 11.16 | 11.01 | 11.04 | 964,279 | -0.27(-2.35%) |
Nov 15, 2004 | 11.31 | 11.36 | 11.22 | 11.31 | 747,223 | +0.03(+0.30%) |
Nov 12, 2004 | 11.02 | 11.28 | 11.02 | 11.27 | 967,640 | +0.26(+2.36%) |
Nov 11, 2004 | 10.92 | 11.01 | 10.90 | 11.01 | 1,080,856 | +0.05(+0.41%) |
Nov 10, 2004 | 10.98 | 11.00 | 10.90 | 10.97 | 268,887 | +0.11(+0.99%) |
Nov 09, 2004 | 10.71 | 10.86 | 10.71 | 10.86 | 1,681,430 | +0.07(+0.68%) |
Nov 08, 2004 | 10.83 | 10.87 | 10.69 | 10.79 | 463,300 | -0.18(-1.65%) |
Nov 05, 2004 | 11.01 | 11.06 | 10.90 | 10.97 | 862,208 | -0.02(-0.15%) |
Nov 04, 2004 | 10.91 | 11.01 | 10.89 | 10.98 | 1,871,243 | +0.13(+1.19%) |
Nov 03, 2004 | 10.94 | 10.95 | 10.84 | 10.85 | 1,557,424 | +0.14(+1.32%) |
Nov 02, 2004 | 10.73 | 10.85 | 10.70 | 10.71 | 1,062,635 | +0.01(+0.11%) |
Nov 01, 2004 | 10.55 | 10.71 | 10.55 | 10.70 | 1,749,006 | +0.08(+0.75%) |
Oct 29, 2004 | 10.54 | 10.64 | 10.52 | 10.62 | 891,927 | +0.12(+1.18%) |
Oct 28, 2004 | 10.53 | 10.59 | 10.46 | 10.50 | 275,432 | -0.12(-1.12%) |
Oct 27, 2004 | 10.59 | 10.67 | 10.51 | 10.62 | 510,178 | +0.09(+0.86%) |
Oct 26, 2004 | 10.40 | 10.53 | 10.36 | 10.53 | 424,382 | +0.14(+1.31%) |
Oct 25, 2004 | 10.32 | 10.41 | 10.28 | 10.39 | 556,879 | -0.07(-0.65%) |
Oct 22, 2004 | 10.73 | 10.74 | 10.41 | 10.46 | 658,951 | -0.11(-1.02%) |
Oct 21, 2004 | 10.42 | 10.60 | 10.42 | 10.57 | 572,093 | +0.20(+1.96%) |
Oct 20, 2004 | 10.24 | 10.36 | 10.15 | 10.36 | 906,256 | +0.00(+0.00%) |
Oct 19, 2004 | 10.64 | 10.73 | 10.31 | 10.36 | 558,118 | -0.31(-2.86%) |
Oct 18, 2004 | 10.64 | 10.68 | 10.51 | 10.67 | 578,461 | +0.03(+0.32%) |
Oct 15, 2004 | 10.41 | 10.63 | 10.41 | 10.63 | 627,639 | +0.29(+2.79%) |
Oct 14, 2004 | 10.31 | 10.42 | 10.28 | 10.34 | 944,466 | -0.16(-1.56%) |
Oct 13, 2004 | 10.83 | 10.83 | 10.38 | 10.51 | 1,365,841 | -0.36(-3.28%) |
Oct 12, 2004 | 10.94 | 10.94 | 10.77 | 10.86 | 883,613 | -0.14(-1.28%) |
Oct 11, 2004 | 11.01 | 11.02 | 10.93 | 11.01 | 194,058 | +0.04(+0.36%) |
Oct 08, 2004 | 11.08 | 11.09 | 10.93 | 10.97 | 772,874 | +0.06(+0.52%) |
Oct 07, 2004 | 10.89 | 10.97 | 10.83 | 10.91 | 491,780 | -0.07(-0.62%) |
Oct 06, 2004 | 11.01 | 11.03 | 10.91 | 10.98 | 497,972 | -0.08(-0.77%) |
Oct 05, 2004 | 10.99 | 11.12 | 10.94 | 11.06 | 1,866,467 | +0.05(+0.46%) |
Oct 04, 2004 | 10.92 | 11.02 | 10.91 | 11.01 | 1,994,012 | +0.20(+1.88%) |
Oct 01, 2004 | 10.57 | 10.83 | 10.57 | 10.81 | 2,482,962 | +0.33(+3.13%) |
Sep 30, 2004 | 10.46 | 10.51 | 10.41 | 10.48 | 495,849 | -0.02(-0.16%) |
Sep 29, 2004 | 10.34 | 10.50 | 10.32 | 10.50 | 552,280 | +0.18(+1.75%) |
Sep 28, 2004 | 10.10 | 10.38 | 10.07 | 10.32 | 423,143 | +0.18(+1.73%) |
Sep 27, 2004 | 10.15 | 10.19 | 10.10 | 10.14 | 976,662 | -0.05(-0.44%) |
Sep 24, 2004 | 10.12 | 10.23 | 10.10 | 10.19 | 310,989 | +0.11(+1.12%) |
Sep 23, 2004 | 10.15 | 10.18 | 10.04 | 10.07 | 494,257 | +0.01(+0.06%) |
Sep 22, 2004 | 10.21 | 10.22 | 9.977 | 10.07 | 1,811,805 | -0.14(-1.33%) |
Sep 21, 2004 | 10.18 | 10.25 | 10.07 | 10.20 | 351,145 | +0.03(+0.34%) |
Sep 20, 2004 | 10.31 | 10.31 | 10.14 | 10.17 | 675,579 | +0.05(+0.50%) |
Sep 17, 2004 | 10.07 | 10.16 | 10.03 | 10.12 | 358,044 | +0.14(+1.42%) |
Sep 16, 2004 | 9.887 | 10.00 | 9.802 | 9.977 | 516,016 | +0.21(+2.20%) |
Sep 15, 2004 | 9.780 | 9.853 | 9.729 | 9.763 | 851,063 | +0.04(+0.41%) |
Sep 14, 2004 | 9.542 | 9.723 | 9.520 | 9.723 | 312,404 | +0.20(+2.08%) |
Sep 13, 2004 | 9.593 | 9.689 | 9.525 | 9.525 | 482,405 | -0.03(-0.35%) |
Sep 10, 2004 | 9.655 | 9.655 | 9.559 | 9.559 | 1,352,043 | -0.15(-1.51%) |
Sep 09, 2004 | 9.746 | 9.751 | 9.570 | 9.706 | 676,464 | -0.02(-0.17%) |
Sep 08, 2004 | 9.830 | 9.852 | 9.723 | 9.723 | 1,224,675 | -0.09(-0.92%) |
Sep 07, 2004 | 9.695 | 9.825 | 9.666 | 9.813 | 204,142 | +0.24(+2.48%) |
Sep 03, 2004 | 9.621 | 9.678 | 9.565 | 9.576 | 571,739 | -0.03(-0.35%) |
Sep 02, 2004 | 9.474 | 9.633 | 9.469 | 9.610 | 506,463 | +0.06(+0.65%) |