Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.18 | 13.18 | 12.82 | 13.11 | 325,951 | -0.07(-0.56%) |
Aug 30, 2005 | 13.21 | 13.22 | 13.04 | 13.18 | 189,186 | -0.01(-0.11%) |
Aug 29, 2005 | 13.02 | 13.20 | 12.83 | 13.20 | 238,247 | +0.18(+1.39%) |
Aug 26, 2005 | 13.18 | 13.18 | 13.01 | 13.02 | 360,563 | -0.14(-1.04%) |
Aug 25, 2005 | 13.19 | 13.23 | 13.13 | 13.15 | 191,874 | +0.00(+0.00%) |
Aug 24, 2005 | 13.21 | 13.31 | 13.05 | 13.15 | 325,615 | -0.06(-0.45%) |
Aug 23, 2005 | 13.26 | 13.36 | 13.17 | 13.21 | 272,186 | -0.01(-0.04%) |
Aug 22, 2005 | 13.20 | 13.30 | 13.13 | 13.22 | 352,834 | +0.04(+0.34%) |
Aug 19, 2005 | 13.13 | 13.25 | 13.09 | 13.17 | 260,089 | +0.05(+0.39%) |
Aug 18, 2005 | 13.20 | 13.28 | 13.10 | 13.12 | 419,369 | -0.10(-0.74%) |
Aug 17, 2005 | 13.14 | 13.38 | 13.10 | 13.22 | 498,672 | +0.12(+0.89%) |
Aug 16, 2005 | 13.09 | 13.21 | 13.05 | 13.11 | 492,288 | +0.02(+0.16%) |
Aug 15, 2005 | 12.87 | 13.13 | 12.87 | 13.09 | 845,458 | +0.17(+1.29%) |
Aug 12, 2005 | 13.02 | 13.13 | 12.92 | 12.92 | 714,069 | -0.10(-0.75%) |
Aug 11, 2005 | 13.20 | 13.51 | 12.89 | 13.02 | 1,075,977 | -0.13(-1.00%) |
Aug 10, 2005 | 12.86 | 13.15 | 12.86 | 13.15 | 630,733 | +0.37(+2.86%) |
Aug 09, 2005 | 12.93 | 12.98 | 12.73 | 12.78 | 717,766 | +0.10(+0.82%) |
Aug 08, 2005 | 12.65 | 12.75 | 12.63 | 12.68 | 515,810 | +0.02(+0.19%) |
Aug 05, 2005 | 12.82 | 12.82 | 12.65 | 12.65 | 391,478 | -0.17(-1.32%) |
Aug 04, 2005 | 12.95 | 12.97 | 12.77 | 12.82 | 611,915 | -0.12(-0.90%) |
Aug 03, 2005 | 13.07 | 13.07 | 12.90 | 12.94 | 437,514 | -0.12(-0.96%) |
Aug 02, 2005 | 12.86 | 13.16 | 12.85 | 13.06 | 880,742 | +0.17(+1.32%) |
Aug 01, 2005 | 12.81 | 12.92 | 12.81 | 12.89 | 329,648 | +0.11(+0.86%) |
Jul 29, 2005 | 12.72 | 12.81 | 12.71 | 12.78 | 330,656 | +0.03(+0.26%) |
Jul 28, 2005 | 12.85 | 12.95 | 12.74 | 12.75 | 509,761 | -0.07(-0.51%) |
Jul 27, 2005 | 12.83 | 12.89 | 12.76 | 12.82 | 381,397 | +0.04(+0.28%) |
Jul 26, 2005 | 12.77 | 12.93 | 12.74 | 12.78 | 445,579 | -0.01(-0.12%) |
Jul 25, 2005 | 12.81 | 12.89 | 12.79 | 12.80 | 155,247 | -0.03(-0.21%) |
Jul 22, 2005 | 12.74 | 12.84 | 12.74 | 12.82 | 303,773 | +0.07(+0.51%) |
Jul 21, 2005 | 12.95 | 12.97 | 12.75 | 12.76 | 254,712 | -0.18(-1.43%) |
Jul 20, 2005 | 12.84 | 13.00 | 12.80 | 12.94 | 179,105 | +0.08(+0.65%) |
Jul 19, 2005 | 12.84 | 12.86 | 12.75 | 12.86 | 381,061 | +0.07(+0.51%) |
Jul 18, 2005 | 12.85 | 12.85 | 12.72 | 12.79 | 558,486 | -0.07(-0.56%) |
Jul 15, 2005 | 12.82 | 12.87 | 12.80 | 12.86 | 161,967 | +0.04(+0.35%) |
Jul 14, 2005 | 12.80 | 12.85 | 12.78 | 12.82 | 323,263 | +0.01(+0.09%) |
Jul 13, 2005 | 12.81 | 12.84 | 12.72 | 12.81 | 369,300 | -0.01(-0.09%) |
Jul 12, 2005 | 12.84 | 12.84 | 12.77 | 12.82 | 268,826 | -0.03(-0.23%) |
Jul 11, 2005 | 12.78 | 12.92 | 12.56 | 12.85 | 454,988 | +0.09(+0.72%) |
Jul 08, 2005 | 12.53 | 12.80 | 12.47 | 12.76 | 219,093 | +0.19(+1.52%) |
Jul 07, 2005 | 12.61 | 12.61 | 12.46 | 12.57 | 257,065 | -0.09(-0.73%) |
Jul 06, 2005 | 12.66 | 12.75 | 12.58 | 12.66 | 387,445 | -0.04(-0.30%) |
Jul 05, 2005 | 12.44 | 12.71 | 12.43 | 12.70 | 456,332 | +0.24(+1.94%) |
Jul 01, 2005 | 12.45 | 12.48 | 12.41 | 12.46 | 182,129 | +0.03(+0.24%) |
Jun 30, 2005 | 12.36 | 12.45 | 12.32 | 12.43 | 608,219 | +0.08(+0.63%) |
Jun 29, 2005 | 12.28 | 12.35 | 12.25 | 12.35 | 149,534 | +0.09(+0.73%) |
Jun 28, 2005 | 12.22 | 12.33 | 12.22 | 12.26 | 190,866 | +0.05(+0.39%) |
Jun 27, 2005 | 12.06 | 12.22 | 11.97 | 12.21 | 360,227 | +0.13(+1.08%) |
Jun 24, 2005 | 12.03 | 12.08 | 11.95 | 12.08 | 354,514 | +0.05(+0.45%) |
Jun 23, 2005 | 12.11 | 12.11 | 12.00 | 12.03 | 261,097 | -0.08(-0.69%) |
Jun 22, 2005 | 12.23 | 12.24 | 12.08 | 12.11 | 561,174 | -0.08(-0.66%) |
Jun 21, 2005 | 12.31 | 12.34 | 12.15 | 12.19 | 238,247 | -0.11(-0.92%) |
Jun 20, 2005 | 12.14 | 12.34 | 12.14 | 12.31 | 213,380 | +0.16(+1.32%) |
Jun 17, 2005 | 12.50 | 12.50 | 12.14 | 12.14 | 692,227 | -0.11(-0.92%) |
Jun 16, 2005 | 12.14 | 12.26 | 12.14 | 12.26 | 194,226 | +0.06(+0.46%) |
Jun 15, 2005 | 12.12 | 12.20 | 12.02 | 12.20 | 514,130 | +0.05(+0.44%) |
Jun 14, 2005 | 12.08 | 12.15 | 12.04 | 12.15 | 351,490 | +0.04(+0.34%) |
Jun 13, 2005 | 12.05 | 12.11 | 12.01 | 12.11 | 258,409 | +0.06(+0.52%) |
Jun 10, 2005 | 12.12 | 12.12 | 11.93 | 12.04 | 176,417 | -0.08(-0.64%) |
Jun 09, 2005 | 12.01 | 12.14 | 11.97 | 12.12 | 280,587 | +0.09(+0.72%) |
Jun 08, 2005 | 11.95 | 12.05 | 11.95 | 12.03 | 394,838 | +0.09(+0.72%) |
Jun 07, 2005 | 11.84 | 11.97 | 11.84 | 11.95 | 315,534 | +0.15(+1.24%) |
Jun 06, 2005 | 11.76 | 11.88 | 11.75 | 11.80 | 133,405 | +0.03(+0.23%) |
Jun 03, 2005 | 11.71 | 11.79 | 11.68 | 11.78 | 316,206 | +0.07(+0.58%) |
Jun 02, 2005 | 11.74 | 11.74 | 11.64 | 11.71 | 134,077 | -0.06(-0.51%) |
Jun 01, 2005 | 11.67 | 11.77 | 11.64 | 11.77 | 235,559 | +0.12(+1.07%) |
May 31, 2005 | 11.67 | 11.72 | 11.64 | 11.64 | 364,931 | +0.00(+0.00%) |
May 27, 2005 | 11.67 | 11.71 | 11.55 | 11.64 | 426,425 | +0.00(+0.00%) |
May 26, 2005 | 11.65 | 11.78 | 11.62 | 11.64 | 537,652 | -0.02(-0.20%) |
May 25, 2005 | 11.85 | 11.85 | 11.64 | 11.67 | 165,664 | -0.21(-1.78%) |
May 24, 2005 | 11.87 | 11.90 | 11.83 | 11.88 | 157,599 | -0.01(-0.07%) |
May 23, 2005 | 11.85 | 11.96 | 11.84 | 11.89 | 245,303 | +0.06(+0.48%) |
May 20, 2005 | 11.93 | 11.93 | 11.73 | 11.83 | 450,956 | -0.07(-0.57%) |
May 19, 2005 | 11.88 | 11.95 | 11.81 | 11.90 | 142,813 | +0.00(+0.00%) |
May 18, 2005 | 11.85 | 11.90 | 11.72 | 11.90 | 247,656 | +0.08(+0.68%) |
May 17, 2005 | 11.65 | 11.84 | 11.55 | 11.82 | 221,445 | +0.15(+1.25%) |
May 16, 2005 | 11.49 | 11.68 | 11.48 | 11.67 | 476,830 | +0.21(+1.79%) |
May 13, 2005 | 11.73 | 11.88 | 11.43 | 11.47 | 515,810 | -0.24(-2.01%) |
May 12, 2005 | 11.74 | 11.94 | 11.67 | 11.70 | 631,741 | -0.04(-0.36%) |
May 11, 2005 | 11.86 | 11.87 | 11.55 | 11.74 | 373,332 | -0.09(-0.75%) |
May 10, 2005 | 11.64 | 11.87 | 11.53 | 11.83 | 768,171 | +0.23(+2.00%) |
May 09, 2005 | 11.41 | 11.60 | 11.34 | 11.60 | 348,802 | +0.17(+1.48%) |
May 06, 2005 | 11.39 | 11.51 | 11.39 | 11.43 | 180,449 | +0.07(+0.60%) |
May 05, 2005 | 11.46 | 11.54 | 11.35 | 11.36 | 237,911 | -0.12(-1.09%) |
May 04, 2005 | 11.15 | 11.52 | 11.15 | 11.49 | 327,296 | +0.34(+3.02%) |
May 03, 2005 | 11.25 | 11.29 | 11.12 | 11.15 | 172,384 | -0.10(-0.85%) |
May 02, 2005 | 11.13 | 11.28 | 11.09 | 11.25 | 238,919 | +0.08(+0.75%) |
Apr 29, 2005 | 10.90 | 11.20 | 10.73 | 11.16 | 355,522 | +0.27(+2.49%) |
Apr 28, 2005 | 11.06 | 11.08 | 10.89 | 10.89 | 195,571 | -0.17(-1.53%) |
Apr 27, 2005 | 11.09 | 11.16 | 10.96 | 11.06 | 288,988 | -0.02(-0.21%) |
Apr 26, 2005 | 11.21 | 11.34 | 11.09 | 11.09 | 282,603 | -0.12(-1.09%) |
Apr 25, 2005 | 11.19 | 11.27 | 11.12 | 11.21 | 271,514 | +0.05(+0.43%) |
Apr 22, 2005 | 11.22 | 11.28 | 11.02 | 11.16 | 405,255 | -0.05(-0.45%) |
Apr 21, 2005 | 11.13 | 11.31 | 11.09 | 11.21 | 356,530 | +0.07(+0.59%) |
Apr 20, 2005 | 11.34 | 11.37 | 11.10 | 11.14 | 255,048 | -0.18(-1.63%) |
Apr 19, 2005 | 11.26 | 11.40 | 11.18 | 11.33 | 239,255 | +0.10(+0.85%) |
Apr 18, 2005 | 11.11 | 11.29 | 11.03 | 11.23 | 256,393 | +0.16(+1.42%) |
Apr 15, 2005 | 11.20 | 11.37 | 11.06 | 11.08 | 353,506 | -0.12(-1.04%) |
Apr 14, 2005 | 11.37 | 11.42 | 11.18 | 11.19 | 321,247 | -0.26(-2.24%) |
Apr 13, 2005 | 11.70 | 11.72 | 11.40 | 11.45 | 462,717 | -0.33(-2.80%) |
Apr 12, 2005 | 11.36 | 11.79 | 11.34 | 11.78 | 346,785 | +0.42(+3.72%) |
Apr 11, 2005 | 11.55 | 11.55 | 11.36 | 11.36 | 219,765 | -0.20(-1.70%) |
Apr 08, 2005 | 11.58 | 11.58 | 11.43 | 11.55 | 343,425 | -0.04(-0.33%) |
Apr 07, 2005 | 11.55 | 11.64 | 11.49 | 11.59 | 215,061 | +0.04(+0.39%) |
Apr 06, 2005 | 11.58 | 11.67 | 11.52 | 11.55 | 260,761 | -0.04(-0.31%) |
Apr 05, 2005 | 11.67 | 11.69 | 11.54 | 11.58 | 378,709 | -0.12(-0.99%) |
Apr 04, 2005 | 11.77 | 11.81 | 11.62 | 11.70 | 460,701 | -0.07(-0.61%) |
Apr 01, 2005 | 11.80 | 11.90 | 11.56 | 11.77 | 393,494 | +0.01(+0.13%) |
Mar 31, 2005 | 11.95 | 11.95 | 11.62 | 11.75 | 485,231 | -0.20(-1.64%) |
Mar 30, 2005 | 11.79 | 11.98 | 11.74 | 11.95 | 270,506 | +0.21(+1.83%) |
Mar 29, 2005 | 11.89 | 11.94 | 11.74 | 11.74 | 300,413 | -0.20(-1.70%) |
Mar 28, 2005 | 11.95 | 12.07 | 11.84 | 11.94 | 397,526 | +0.05(+0.45%) |
Mar 24, 2005 | 11.94 | 12.02 | 11.82 | 11.89 | 697,268 | -0.05(-0.42%) |
Mar 23, 2005 | 11.87 | 12.01 | 11.87 | 11.94 | 511,442 | +0.03(+0.22%) |
Mar 22, 2005 | 11.91 | 12.07 | 11.86 | 11.91 | 526,563 | -0.04(-0.32%) |
Mar 21, 2005 | 11.84 | 12.02 | 11.76 | 11.95 | 332,000 | +0.15(+1.24%) |
Mar 18, 2005 | 11.99 | 11.99 | 11.43 | 11.80 | 861,252 | -0.10(-0.88%) |
Mar 17, 2005 | 12.00 | 12.02 | 11.82 | 11.91 | 201,283 | -0.08(-0.67%) |
Mar 16, 2005 | 12.05 | 12.11 | 11.97 | 11.99 | 492,624 | -0.12(-1.01%) |
Mar 15, 2005 | 12.26 | 12.33 | 12.11 | 12.11 | 224,133 | -0.12(-0.97%) |
Mar 14, 2005 | 12.09 | 12.26 | 12.09 | 12.23 | 159,615 | +0.11(+0.93%) |
Mar 11, 2005 | 12.12 | 12.16 | 11.90 | 12.11 | 410,968 | +0.00(+0.02%) |
Mar 10, 2005 | 12.20 | 12.33 | 12.11 | 12.11 | 351,154 | -0.13(-1.09%) |
Mar 09, 2005 | 12.26 | 12.34 | 12.20 | 12.25 | 393,830 | -0.07(-0.60%) |
Mar 08, 2005 | 12.38 | 12.42 | 12.32 | 12.32 | 618,972 | -0.06(-0.50%) |
Mar 07, 2005 | 12.12 | 12.59 | 12.12 | 12.38 | 307,134 | -0.09(-0.69%) |
Mar 04, 2005 | 12.34 | 12.59 | 12.32 | 12.47 | 408,279 | +0.16(+1.31%) |
Mar 03, 2005 | 12.28 | 12.41 | 12.18 | 12.31 | 354,514 | +0.08(+0.68%) |
Mar 02, 2005 | 12.26 | 12.49 | 12.21 | 12.22 | 417,016 | -0.15(-1.25%) |
Mar 01, 2005 | 12.06 | 12.48 | 12.06 | 12.38 | 753,049 | +0.33(+2.72%) |
Feb 28, 2005 | 11.98 | 12.36 | 11.95 | 12.05 | 842,434 | +0.03(+0.22%) |
Feb 25, 2005 | 11.90 | 12.05 | 11.90 | 12.03 | 456,668 | +0.11(+0.92%) |
Feb 24, 2005 | 11.50 | 12.16 | 11.49 | 11.92 | 1,250,042 | +0.37(+3.20%) |
Feb 23, 2005 | 11.37 | 11.75 | 11.37 | 11.55 | 1,183,843 | +0.54(+4.87%) |
Feb 22, 2005 | 11.31 | 11.34 | 11.01 | 11.01 | 355,186 | -0.34(-2.96%) |
Feb 18, 2005 | 11.35 | 11.46 | 11.34 | 11.35 | 233,206 | +0.01(+0.08%) |
Feb 17, 2005 | 11.41 | 11.47 | 11.31 | 11.34 | 368,964 | -0.07(-0.65%) |
Feb 16, 2005 | 11.37 | 11.53 | 11.37 | 11.41 | 422,057 | +0.02(+0.21%) |
Feb 15, 2005 | 11.40 | 11.47 | 11.35 | 11.39 | 234,886 | -0.01(-0.10%) |
Feb 14, 2005 | 11.46 | 11.47 | 11.31 | 11.40 | 233,542 | -0.05(-0.47%) |
Feb 11, 2005 | 11.25 | 11.48 | 11.18 | 11.45 | 144,830 | +0.17(+1.50%) |
Feb 10, 2005 | 11.28 | 11.34 | 11.22 | 11.28 | 221,781 | -0.04(-0.34%) |
Feb 09, 2005 | 11.40 | 11.42 | 11.32 | 11.32 | 339,729 | -0.13(-1.12%) |
Feb 08, 2005 | 11.34 | 11.46 | 11.23 | 11.45 | 253,368 | +0.12(+1.02%) |
Feb 07, 2005 | 11.29 | 11.38 | 11.29 | 11.34 | 186,162 | +0.00(+0.00%) |
Feb 04, 2005 | 11.23 | 11.35 | 11.20 | 11.34 | 140,461 | +0.06(+0.55%) |
Feb 03, 2005 | 11.38 | 11.38 | 11.19 | 11.27 | 766,154 | -0.10(-0.84%) |
Feb 02, 2005 | 11.35 | 11.37 | 11.28 | 11.37 | 296,717 | +0.01(+0.13%) |
Feb 01, 2005 | 11.41 | 11.47 | 11.30 | 11.35 | 294,028 | -0.03(-0.26%) |
Jan 31, 2005 | 11.36 | 11.42 | 11.16 | 11.38 | 271,850 | +0.04(+0.39%) |
Jan 28, 2005 | 11.55 | 11.62 | 11.31 | 11.34 | 426,089 | -0.21(-1.80%) |
Jan 27, 2005 | 11.55 | 11.61 | 11.45 | 11.55 | 288,988 | -0.01(-0.08%) |
Jan 26, 2005 | 11.34 | 11.58 | 11.34 | 11.56 | 336,368 | +0.21(+1.86%) |
Jan 25, 2005 | 11.00 | 11.37 | 11.00 | 11.34 | 309,486 | +0.12(+1.11%) |
Jan 24, 2005 | 11.21 | 11.25 | 11.07 | 11.22 | 471,118 | +0.01(+0.11%) |
Jan 21, 2005 | 11.33 | 11.35 | 11.16 | 11.21 | 356,194 | -0.12(-1.03%) |
Jan 20, 2005 | 11.26 | 11.45 | 11.23 | 11.32 | 358,883 | +0.02(+0.18%) |
Jan 19, 2005 | 11.58 | 11.61 | 11.25 | 11.30 | 507,745 | -0.30(-2.57%) |
Jan 18, 2005 | 11.34 | 11.62 | 11.31 | 11.60 | 334,688 | +0.20(+1.78%) |
Jan 14, 2005 | 11.25 | 11.44 | 11.23 | 11.40 | 290,332 | +0.14(+1.27%) |
Jan 13, 2005 | 11.38 | 11.46 | 11.25 | 11.25 | 301,757 | -0.08(-0.73%) |
Jan 12, 2005 | 11.34 | 11.37 | 11.16 | 11.34 | 466,077 | -0.03(-0.26%) |
Jan 11, 2005 | 11.27 | 11.49 | 11.16 | 11.37 | 645,855 | +0.10(+0.84%) |
Jan 10, 2005 | 11.46 | 11.59 | 11.24 | 11.27 | 661,984 | -0.18(-1.61%) |
Jan 07, 2005 | 11.69 | 11.70 | 11.46 | 11.46 | 442,219 | -0.21(-1.79%) |
Jan 06, 2005 | 11.56 | 11.81 | 11.56 | 11.67 | 361,571 | +0.06(+0.49%) |
Jan 05, 2005 | 11.39 | 11.90 | 11.39 | 11.61 | 683,154 | +0.22(+1.96%) |
Jan 04, 2005 | 11.64 | 11.72 | 11.35 | 11.39 | 356,866 | -0.23(-1.95%) |
Jan 03, 2005 | 11.67 | 11.75 | 11.55 | 11.61 | 379,381 | -0.03(-0.23%) |
Dec 31, 2004 | 11.64 | 11.82 | 11.58 | 11.64 | 304,445 | +0.03(+0.26%) |
Dec 30, 2004 | 11.78 | 11.89 | 11.58 | 11.61 | 538,660 | -0.15(-1.24%) |
Dec 29, 2004 | 11.81 | 11.83 | 11.70 | 11.75 | 173,728 | -0.10(-0.83%) |
Dec 28, 2004 | 11.81 | 12.05 | 11.77 | 11.85 | 237,911 | +0.07(+0.58%) |
Dec 27, 2004 | 11.90 | 11.92 | 11.70 | 11.78 | 153,230 | -0.10(-0.88%) |
Dec 23, 2004 | 11.98 | 12.05 | 11.87 | 11.89 | 354,178 | -0.09(-0.75%) |
Dec 22, 2004 | 11.95 | 12.00 | 11.91 | 11.98 | 237,911 | +0.03(+0.22%) |
Dec 21, 2004 | 11.84 | 11.96 | 11.84 | 11.95 | 388,117 | +0.11(+0.93%) |
Dec 20, 2004 | 12.07 | 12.07 | 11.83 | 11.84 | 263,449 | -0.23(-1.92%) |
Dec 17, 2004 | 11.90 | 12.07 | 11.84 | 12.07 | 273,866 | +0.18(+1.53%) |
Dec 16, 2004 | 12.03 | 12.03 | 11.82 | 11.89 | 250,008 | -0.17(-1.43%) |
Dec 15, 2004 | 11.93 | 12.08 | 11.91 | 12.06 | 190,866 | +0.10(+0.87%) |
Dec 14, 2004 | 11.87 | 11.96 | 11.83 | 11.96 | 180,113 | +0.05(+0.42%) |
Dec 13, 2004 | 11.85 | 11.93 | 11.75 | 11.91 | 233,878 | +0.09(+0.78%) |
Dec 10, 2004 | 11.66 | 11.82 | 11.56 | 11.82 | 199,267 | +0.15(+1.33%) |
Dec 09, 2004 | 11.67 | 11.68 | 11.51 | 11.66 | 230,518 | -0.01(-0.05%) |
Dec 08, 2004 | 11.62 | 11.72 | 11.61 | 11.67 | 593,098 | +0.05(+0.41%) |
Dec 07, 2004 | 11.67 | 11.69 | 11.59 | 11.62 | 334,016 | -0.06(-0.53%) |
Dec 06, 2004 | 11.71 | 11.71 | 11.62 | 11.68 | 282,267 | -0.03(-0.23%) |
Dec 03, 2004 | 11.68 | 11.75 | 11.64 | 11.71 | 245,976 | +0.04(+0.31%) |
Dec 02, 2004 | 11.73 | 11.80 | 11.62 | 11.67 | 444,235 | -0.06(-0.51%) |
Dec 01, 2004 | 11.62 | 11.81 | 11.61 | 11.73 | 583,017 | +0.11(+0.97%) |
Nov 30, 2004 | 11.46 | 11.64 | 11.40 | 11.62 | 422,057 | +0.16(+1.43%) |
Nov 29, 2004 | 11.45 | 11.58 | 11.38 | 11.46 | 422,729 | +0.01(+0.10%) |
Nov 26, 2004 | 11.51 | 11.52 | 11.45 | 11.45 | 61,494 | -0.06(-0.54%) |
Nov 24, 2004 | 11.41 | 11.54 | 11.40 | 11.51 | 227,830 | +0.10(+0.83%) |
Nov 23, 2004 | 11.29 | 11.41 | 11.22 | 11.41 | 316,878 | +0.15(+1.32%) |
Nov 22, 2004 | 11.19 | 11.31 | 11.17 | 11.26 | 344,433 | +0.06(+0.53%) |
Nov 19, 2004 | 11.31 | 11.34 | 11.20 | 11.20 | 146,846 | -0.14(-1.23%) |
Nov 18, 2004 | 11.37 | 11.52 | 11.32 | 11.34 | 417,352 | +0.04(+0.37%) |
Nov 17, 2004 | 11.29 | 11.37 | 11.20 | 11.30 | 225,814 | +0.08(+0.74%) |
Nov 16, 2004 | 11.28 | 11.31 | 11.16 | 11.22 | 475,150 | -0.06(-0.50%) |
Nov 15, 2004 | 11.34 | 11.37 | 11.26 | 11.28 | 360,899 | -0.06(-0.52%) |
Nov 12, 2004 | 11.49 | 11.49 | 11.34 | 11.34 | 346,785 | -0.13(-1.12%) |
Nov 11, 2004 | 11.37 | 11.49 | 11.34 | 11.46 | 156,591 | +0.10(+0.84%) |
Nov 10, 2004 | 11.24 | 11.46 | 11.16 | 11.37 | 254,712 | +0.13(+1.19%) |
Nov 09, 2004 | 10.91 | 11.31 | 10.89 | 11.23 | 656,272 | +0.38(+3.54%) |
Nov 08, 2004 | 10.99 | 10.99 | 10.85 | 10.85 | 109,546 | -0.14(-1.25%) |
Nov 05, 2004 | 10.80 | 11.06 | 10.78 | 10.99 | 384,757 | +0.17(+1.57%) |
Nov 04, 2004 | 10.72 | 10.86 | 10.67 | 10.82 | 255,048 | +0.09(+0.83%) |
Nov 03, 2004 | 10.71 | 10.73 | 10.66 | 10.73 | 207,668 | +0.15(+1.41%) |
Nov 02, 2004 | 10.59 | 10.73 | 10.58 | 10.58 | 153,903 | -0.04(-0.42%) |
Nov 01, 2004 | 10.59 | 10.68 | 10.52 | 10.62 | 186,834 | +0.00(+0.03%) |
Oct 29, 2004 | 10.70 | 10.70 | 10.53 | 10.62 | 150,542 | -0.06(-0.56%) |
Oct 28, 2004 | 10.59 | 10.71 | 10.56 | 10.68 | 135,085 | +0.06(+0.59%) |
Oct 27, 2004 | 10.44 | 10.67 | 10.40 | 10.62 | 432,810 | +0.14(+1.31%) |
Oct 26, 2004 | 9.993 | 10.53 | 9.969 | 10.48 | 692,899 | +0.52(+5.20%) |
Oct 25, 2004 | 9.954 | 10.06 | 9.940 | 9.963 | 278,907 | -0.02(-0.21%) |
Oct 22, 2004 | 10.17 | 10.19 | 9.937 | 9.984 | 198,931 | -0.18(-1.76%) |
Oct 21, 2004 | 10.12 | 10.24 | 10.09 | 10.16 | 183,137 | +0.04(+0.41%) |
Oct 20, 2004 | 10.23 | 10.25 | 10.12 | 10.12 | 357,874 | -0.13(-1.31%) |
Oct 19, 2004 | 10.39 | 10.40 | 10.25 | 10.25 | 367,955 | -0.14(-1.35%) |
Oct 18, 2004 | 10.49 | 10.49 | 10.35 | 10.39 | 389,798 | -0.10(-0.91%) |
Oct 15, 2004 | 10.43 | 10.53 | 10.42 | 10.49 | 210,356 | +0.07(+0.63%) |
Oct 14, 2004 | 10.51 | 10.53 | 10.42 | 10.42 | 237,911 | -0.12(-1.10%) |
Oct 13, 2004 | 10.68 | 10.69 | 10.54 | 10.54 | 229,510 | -0.12(-1.14%) |
Oct 12, 2004 | 10.39 | 10.68 | 10.39 | 10.66 | 322,255 | +0.25(+2.37%) |
Oct 11, 2004 | 10.55 | 10.55 | 10.36 | 10.42 | 152,222 | -0.13(-1.24%) |
Oct 08, 2004 | 10.59 | 10.72 | 10.43 | 10.55 | 370,980 | -0.07(-0.62%) |
Oct 07, 2004 | 10.73 | 10.73 | 10.59 | 10.61 | 176,417 | -0.12(-1.08%) |
Oct 06, 2004 | 10.68 | 10.73 | 10.59 | 10.73 | 117,275 | +0.05(+0.50%) |
Oct 05, 2004 | 10.68 | 10.71 | 10.60 | 10.67 | 118,619 | -0.00(-0.03%) |
Oct 04, 2004 | 10.67 | 10.71 | 10.63 | 10.68 | 104,842 | +0.04(+0.36%) |
Oct 01, 2004 | 10.45 | 10.67 | 10.40 | 10.64 | 277,227 | +0.22(+2.08%) |
Sep 30, 2004 | 10.43 | 10.50 | 10.39 | 10.42 | 153,567 | -0.05(-0.51%) |
Sep 29, 2004 | 10.27 | 10.48 | 10.27 | 10.48 | 130,380 | +0.20(+1.91%) |
Sep 28, 2004 | 10.38 | 10.41 | 10.28 | 10.28 | 322,591 | -0.08(-0.75%) |
Sep 27, 2004 | 10.33 | 10.40 | 10.31 | 10.36 | 161,295 | -0.00(-0.03%) |
Sep 24, 2004 | 10.25 | 10.42 | 10.25 | 10.36 | 181,121 | +0.11(+1.07%) |
Sep 23, 2004 | 10.31 | 10.34 | 10.24 | 10.25 | 142,813 | -0.06(-0.61%) |
Sep 22, 2004 | 10.28 | 10.34 | 10.12 | 10.31 | 376,020 | -0.03(-0.29%) |
Sep 21, 2004 | 10.28 | 10.36 | 10.20 | 10.34 | 138,445 | +0.09(+0.87%) |
Sep 20, 2004 | 10.36 | 10.42 | 10.25 | 10.25 | 158,271 | -0.08(-0.81%) |
Sep 17, 2004 | 10.56 | 10.56 | 10.33 | 10.34 | 218,085 | -0.12(-1.19%) |
Sep 16, 2004 | 10.31 | 10.48 | 10.27 | 10.46 | 186,834 | +0.17(+1.65%) |
Sep 15, 2004 | 10.16 | 10.36 | 10.12 | 10.29 | 248,328 | +0.10(+0.96%) |
Sep 14, 2004 | 10.35 | 10.40 | 10.19 | 10.19 | 171,712 | -0.16(-1.52%) |
Sep 13, 2004 | 10.27 | 10.37 | 10.24 | 10.35 | 151,886 | +0.08(+0.81%) |
Sep 10, 2004 | 10.15 | 10.27 | 10.06 | 10.27 | 185,154 | +0.15(+1.47%) |
Sep 09, 2004 | 10.11 | 10.15 | 10.08 | 10.12 | 228,166 | -0.02(-0.23%) |
Sep 08, 2004 | 10.28 | 10.30 | 10.13 | 10.14 | 336,032 | -0.13(-1.30%) |
Sep 07, 2004 | 10.21 | 10.36 | 10.19 | 10.28 | 254,712 | +0.05(+0.49%) |
Sep 03, 2004 | 10.22 | 10.34 | 10.21 | 10.23 | 180,113 | +0.01(+0.09%) |
Sep 02, 2004 | 10.10 | 10.22 | 10.10 | 10.22 | 294,364 | +0.13(+1.27%) |