Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 19.07 | 19.29 | 19.02 | 19.15 | 1,391,970 | -0.12(-0.62%) |
Nov 29, 2005 | 19.16 | 19.43 | 19.16 | 19.27 | 1,531,573 | +0.20(+1.04%) |
Nov 28, 2005 | 19.61 | 19.62 | 19.01 | 19.07 | 2,358,072 | -0.22(-1.15%) |
Nov 25, 2005 | 19.19 | 19.32 | 19.12 | 19.29 | 1,511,982 | +0.16(+0.83%) |
Nov 23, 2005 | 19.26 | 19.26 | 18.90 | 19.13 | 2,556,799 | +0.27(+1.41%) |
Nov 22, 2005 | 18.29 | 18.89 | 18.14 | 18.87 | 3,334,586 | +0.12(+0.63%) |
Nov 21, 2005 | 19.18 | 19.26 | 18.65 | 18.75 | 1,074,466 | +0.12(+0.64%) |
Nov 18, 2005 | 18.71 | 18.78 | 18.47 | 18.63 | 2,452,670 | -0.28(-1.50%) |
Nov 17, 2005 | 18.69 | 18.99 | 18.69 | 18.91 | 1,618,758 | +0.43(+2.33%) |
Nov 16, 2005 | 18.22 | 18.52 | 18.17 | 18.48 | 1,189,007 | +0.37(+2.03%) |
Nov 15, 2005 | 18.14 | 18.47 | 18.07 | 18.11 | 1,897,611 | -0.06(-0.31%) |
Nov 14, 2005 | 18.21 | 18.31 | 17.84 | 18.17 | 3,616,440 | -0.40(-2.14%) |
Nov 11, 2005 | 18.45 | 18.67 | 18.40 | 18.57 | 1,651,938 | +0.01(+0.06%) |
Nov 10, 2005 | 18.56 | 18.70 | 17.87 | 18.56 | 3,675,034 | -0.09(-0.46%) |
Nov 09, 2005 | 18.79 | 18.84 | 18.55 | 18.64 | 2,095,632 | -0.10(-0.51%) |
Nov 08, 2005 | 18.47 | 18.75 | 18.33 | 18.74 | 1,871,138 | +0.22(+1.19%) |
Nov 07, 2005 | 18.60 | 18.70 | 18.40 | 18.52 | 2,706,991 | +0.11(+0.62%) |
Nov 04, 2005 | 18.67 | 18.67 | 18.07 | 18.40 | 2,310,596 | -0.18(-0.98%) |
Nov 03, 2005 | 18.59 | 18.84 | 18.52 | 18.58 | 4,762,561 | +0.15(+0.80%) |
Nov 02, 2005 | 18.37 | 18.53 | 18.24 | 18.44 | 2,245,825 | +0.12(+0.68%) |
Nov 01, 2005 | 18.13 | 18.38 | 18.02 | 18.31 | 2,483,379 | +0.42(+2.34%) |
Oct 31, 2005 | 17.30 | 17.96 | 17.30 | 17.89 | 2,695,696 | +0.62(+3.61%) |
Oct 28, 2005 | 17.01 | 17.34 | 16.97 | 17.27 | 2,026,448 | +0.43(+2.56%) |
Oct 27, 2005 | 17.28 | 17.30 | 16.72 | 16.84 | 2,417,902 | -0.50(-2.88%) |
Oct 26, 2005 | 17.09 | 17.51 | 17.03 | 17.34 | 1,586,814 | +0.06(+0.33%) |
Oct 25, 2005 | 17.55 | 17.65 | 17.15 | 17.28 | 2,188,289 | -0.17(-0.97%) |
Oct 24, 2005 | 17.12 | 17.45 | 17.01 | 17.45 | 4,025,542 | +0.54(+3.22%) |
Oct 21, 2005 | 16.71 | 16.97 | 16.44 | 16.91 | 2,664,280 | +0.46(+2.83%) |
Oct 20, 2005 | 17.37 | 17.45 | 16.32 | 16.44 | 4,084,489 | -0.92(-5.32%) |
Oct 19, 2005 | 17.28 | 17.39 | 16.57 | 17.37 | 4,827,509 | +0.24(+1.39%) |
Oct 18, 2005 | 17.84 | 17.85 | 17.02 | 17.13 | 1,705,238 | -0.50(-2.86%) |
Oct 17, 2005 | 17.56 | 17.77 | 17.50 | 17.63 | 2,151,932 | +0.31(+1.80%) |
Oct 14, 2005 | 17.37 | 17.45 | 16.77 | 17.32 | 3,880,114 | +0.01(+0.07%) |
Oct 13, 2005 | 17.00 | 17.34 | 16.75 | 17.31 | 4,937,108 | +0.02(+0.10%) |
Oct 12, 2005 | 17.98 | 18.02 | 17.16 | 17.29 | 4,421,583 | -0.63(-3.54%) |
Oct 11, 2005 | 17.94 | 18.13 | 17.80 | 17.93 | 4,483,355 | +0.22(+1.25%) |
Oct 10, 2005 | 17.80 | 17.99 | 17.34 | 17.71 | 2,756,408 | +0.14(+0.81%) |
Oct 07, 2005 | 17.12 | 17.77 | 17.12 | 17.56 | 5,109,538 | +0.76(+4.55%) |
Oct 06, 2005 | 17.25 | 17.42 | 16.57 | 16.80 | 6,087,288 | -0.88(-5.00%) |
Oct 05, 2005 | 18.24 | 18.27 | 17.28 | 17.68 | 4,210,855 | -0.79(-4.26%) |
Oct 04, 2005 | 19.03 | 19.12 | 18.47 | 18.47 | 3,140,448 | -0.63(-3.32%) |
Oct 03, 2005 | 18.90 | 19.18 | 18.90 | 19.11 | 1,807,955 | +0.23(+1.20%) |
Sep 30, 2005 | 18.93 | 18.97 | 18.75 | 18.88 | 1,642,937 | -0.07(-0.39%) |
Sep 29, 2005 | 18.92 | 19.04 | 18.61 | 18.95 | 2,895,834 | +0.11(+0.57%) |
Sep 28, 2005 | 18.51 | 18.98 | 18.51 | 18.85 | 3,633,206 | +0.49(+2.65%) |
Sep 27, 2005 | 18.42 | 18.56 | 18.20 | 18.36 | 3,702,743 | -0.23(-1.22%) |
Sep 26, 2005 | 18.40 | 18.62 | 18.24 | 18.58 | 2,554,151 | +0.11(+0.61%) |
Sep 23, 2005 | 18.47 | 18.49 | 18.22 | 18.47 | 2,109,045 | +0.26(+1.43%) |
Sep 22, 2005 | 18.33 | 18.33 | 17.93 | 18.21 | 2,466,260 | -0.12(-0.65%) |
Sep 21, 2005 | 17.79 | 18.41 | 17.75 | 18.33 | 2,389,663 | +0.75(+4.29%) |
Sep 20, 2005 | 17.75 | 17.81 | 17.56 | 17.58 | 1,700,649 | -0.03(-0.16%) |
Sep 19, 2005 | 17.43 | 17.69 | 17.40 | 17.60 | 1,534,926 | +0.12(+0.71%) |
Sep 16, 2005 | 17.34 | 17.48 | 17.25 | 17.48 | 1,846,429 | +0.30(+1.75%) |
Sep 15, 2005 | 17.05 | 17.26 | 17.05 | 17.18 | 188,137 | +0.37(+2.22%) |
Sep 14, 2005 | 16.76 | 16.81 | 16.66 | 16.81 | 1,658,468 | +0.16(+0.95%) |
Sep 13, 2005 | 16.95 | 16.97 | 16.62 | 16.65 | 1,493,804 | -0.31(-1.84%) |
Sep 12, 2005 | 17.03 | 17.09 | 16.86 | 16.96 | 2,294,183 | -0.08(-0.47%) |
Sep 09, 2005 | 16.70 | 17.09 | 16.16 | 17.04 | 891,270 | +0.36(+2.18%) |
Sep 08, 2005 | 16.62 | 16.74 | 16.59 | 16.68 | 1,076,407 | +0.06(+0.38%) |
Sep 07, 2005 | 16.60 | 16.71 | 16.54 | 16.61 | 1,656,351 | -0.05(-0.27%) |
Sep 06, 2005 | 16.49 | 16.66 | 16.35 | 16.66 | 2,405,194 | +0.37(+2.26%) |
Sep 02, 2005 | 16.15 | 16.32 | 16.10 | 16.29 | 3,295,053 | +0.31(+1.95%) |
Sep 01, 2005 | 15.90 | 16.14 | 15.58 | 15.98 | 2,205,585 | +0.06(+0.39%) |
Aug 31, 2005 | 15.64 | 15.94 | 15.64 | 15.92 | 2,501,557 | +0.44(+2.82%) |
Aug 30, 2005 | 15.50 | 15.54 | 15.34 | 15.48 | 1,259,779 | +0.12(+0.77%) |
Aug 29, 2005 | 15.10 | 15.42 | 15.06 | 15.36 | 1,241,425 | +0.25(+1.65%) |
Aug 26, 2005 | 15.30 | 15.32 | 14.95 | 15.11 | 2,508,970 | -0.21(-1.37%) |
Aug 25, 2005 | 15.28 | 15.35 | 14.91 | 15.32 | 1,319,609 | +0.53(+3.56%) |
Aug 24, 2005 | 14.79 | 15.00 | 14.75 | 14.79 | 2,644,514 | -0.19(-1.25%) |
Aug 23, 2005 | 15.13 | 15.15 | 14.86 | 14.98 | 1,189,713 | -0.33(-2.15%) |
Aug 22, 2005 | 15.01 | 15.37 | 15.01 | 15.31 | 1,821,368 | +0.67(+4.57%) |
Aug 19, 2005 | 15.17 | 15.25 | 14.22 | 14.64 | 4,217,562 | -0.47(-3.11%) |
Aug 18, 2005 | 15.47 | 15.50 | 15.06 | 15.11 | 1,797,895 | -0.39(-2.49%) |
Aug 17, 2005 | 15.57 | 15.57 | 15.43 | 15.50 | 1,060,876 | +0.11(+0.74%) |
Aug 16, 2005 | 15.96 | 15.96 | 15.34 | 15.38 | 2,656,338 | -0.32(-2.06%) |
Aug 15, 2005 | 15.59 | 15.81 | 15.45 | 15.71 | 788,024 | +0.40(+2.59%) |
Aug 12, 2005 | 14.91 | 15.36 | 14.79 | 15.31 | 1,766,833 | -0.03(-0.18%) |
Aug 11, 2005 | 15.90 | 16.01 | 15.16 | 15.34 | 5,102,479 | -0.56(-3.49%) |
Aug 10, 2005 | 15.99 | 16.16 | 15.81 | 15.89 | 2,369,191 | +0.13(+0.83%) |
Aug 09, 2005 | 15.33 | 15.78 | 15.30 | 15.76 | 1,408,913 | +0.52(+3.42%) |
Aug 08, 2005 | 15.33 | 15.45 | 14.73 | 15.24 | 620,006 | +0.11(+0.71%) |
Aug 05, 2005 | 15.41 | 15.41 | 15.04 | 15.13 | 761,903 | -0.02(-0.15%) |
Aug 04, 2005 | 15.37 | 15.45 | 15.13 | 15.16 | 1,980,914 | -0.14(-0.89%) |
Aug 03, 2005 | 15.47 | 15.54 | 15.24 | 15.29 | 3,085,031 | +0.15(+1.01%) |
Aug 02, 2005 | 14.91 | 15.17 | 14.88 | 15.14 | 2,312,185 | +0.45(+3.05%) |
Aug 01, 2005 | 14.50 | 14.78 | 14.42 | 14.69 | 1,937,321 | +0.32(+2.21%) |
Jul 29, 2005 | 14.56 | 14.62 | 14.35 | 14.37 | 2,780,057 | -0.01(-0.04%) |
Jul 28, 2005 | 14.11 | 14.48 | 14.11 | 14.38 | 3,059,793 | +0.37(+2.63%) |
Jul 27, 2005 | 13.77 | 14.05 | 13.57 | 14.01 | 1,506,158 | +0.29(+2.15%) |
Jul 26, 2005 | 13.32 | 13.74 | 13.32 | 13.72 | 4,040,543 | +0.32(+2.37%) |
Jul 25, 2005 | 13.68 | 13.84 | 13.40 | 13.40 | 3,586,260 | -0.80(-5.63%) |
Jul 22, 2005 | 14.40 | 14.45 | 14.12 | 14.20 | 926,744 | -0.31(-2.11%) |
Jul 21, 2005 | 14.57 | 14.61 | 14.37 | 14.51 | 1,129,001 | +0.06(+0.39%) |
Jul 20, 2005 | 14.08 | 14.49 | 14.03 | 14.45 | 763,668 | +0.19(+1.35%) |
Jul 19, 2005 | 14.05 | 14.27 | 14.05 | 14.26 | 1,617,523 | +0.03(+0.20%) |
Jul 18, 2005 | 14.10 | 14.29 | 14.08 | 14.23 | 445,105 | +0.02(+0.16%) |
Jul 15, 2005 | 14.23 | 14.32 | 14.18 | 14.20 | 863,738 | -0.25(-1.72%) |
Jul 14, 2005 | 14.62 | 14.64 | 14.37 | 14.45 | 1,328,610 | +0.00(+0.00%) |
Jul 13, 2005 | 14.45 | 14.60 | 14.41 | 14.45 | 2,428,314 | +0.07(+0.47%) |
Jul 12, 2005 | 14.19 | 14.43 | 14.19 | 14.39 | 880,328 | +0.19(+1.36%) |
Jul 11, 2005 | 14.05 | 14.22 | 14.05 | 14.19 | 2,792,235 | +0.28(+2.04%) |
Jul 08, 2005 | 13.91 | 14.01 | 13.81 | 13.91 | 1,797,718 | +0.10(+0.70%) |
Jul 07, 2005 | 13.56 | 13.83 | 13.55 | 13.81 | 889,858 | +0.09(+0.66%) |
Jul 06, 2005 | 13.68 | 13.83 | 13.58 | 13.72 | 2,425,314 | -0.10(-0.74%) |
Jul 05, 2005 | 13.86 | 14.07 | 13.75 | 13.83 | 984,456 | -0.28(-2.01%) |
Jul 01, 2005 | 14.14 | 14.19 | 14.08 | 14.11 | 647,538 | +0.05(+0.32%) |
Jun 30, 2005 | 14.07 | 14.15 | 13.97 | 14.06 | 482,521 | +0.02(+0.12%) |
Jun 29, 2005 | 14.14 | 14.15 | 13.97 | 14.05 | 443,517 | +0.07(+0.49%) |
Jun 28, 2005 | 13.84 | 14.05 | 13.84 | 13.98 | 656,892 | +0.07(+0.53%) |
Jun 27, 2005 | 13.43 | 13.97 | 13.43 | 13.90 | 896,918 | +0.34(+2.51%) |
Jun 24, 2005 | 13.61 | 13.68 | 13.49 | 13.56 | 2,640,101 | -0.04(-0.29%) |
Jun 23, 2005 | 13.91 | 13.98 | 13.59 | 13.60 | 3,436,068 | -0.36(-2.60%) |
Jun 22, 2005 | 14.11 | 14.11 | 13.85 | 13.97 | 2,189,525 | -0.08(-0.60%) |
Jun 21, 2005 | 14.17 | 14.25 | 13.94 | 14.05 | 1,980,738 | -0.06(-0.40%) |
Jun 20, 2005 | 14.17 | 14.18 | 14.02 | 14.11 | 1,476,861 | -0.07(-0.48%) |
Jun 17, 2005 | 14.15 | 14.28 | 14.11 | 14.18 | 1,821,721 | +0.20(+1.46%) |
Jun 16, 2005 | 13.82 | 13.98 | 13.73 | 13.97 | 1,402,206 | +0.37(+2.71%) |
Jun 15, 2005 | 13.34 | 13.64 | 13.32 | 13.60 | 2,214,057 | -0.11(-0.83%) |
Jun 14, 2005 | 13.32 | 13.72 | 13.03 | 13.72 | 2,814,120 | +0.44(+3.29%) |
Jun 13, 2005 | 13.37 | 13.41 | 13.24 | 13.28 | 440,340 | +0.08(+0.60%) |
Jun 10, 2005 | 12.92 | 13.24 | 12.92 | 13.20 | 1,003,694 | +0.27(+2.10%) |
Jun 09, 2005 | 12.82 | 13.00 | 12.75 | 12.93 | 1,926,909 | -0.20(-1.55%) |
Jun 08, 2005 | 13.37 | 13.43 | 13.09 | 13.13 | 1,325,610 | -0.07(-0.52%) |
Jun 07, 2005 | 13.26 | 13.46 | 13.18 | 13.20 | 1,723,417 | -0.31(-2.31%) |
Jun 06, 2005 | 13.42 | 13.57 | 13.22 | 13.51 | 1,023,637 | -0.42(-3.05%) |
Jun 03, 2005 | 14.11 | 14.11 | 13.82 | 13.94 | 919,685 | -0.03(-0.20%) |
Jun 02, 2005 | 13.67 | 14.06 | 13.64 | 13.97 | 2,130,930 | +0.36(+2.62%) |
Jun 01, 2005 | 13.34 | 13.69 | 13.34 | 13.61 | 1,847,135 | +0.13(+0.97%) |
May 31, 2005 | 13.79 | 13.79 | 13.32 | 13.48 | 2,374,132 | -0.05(-0.38%) |
May 27, 2005 | 13.34 | 13.56 | 13.31 | 13.53 | 1,232,247 | +0.27(+2.01%) |
May 26, 2005 | 13.12 | 13.29 | 13.12 | 13.26 | 965,042 | +0.18(+1.34%) |
May 25, 2005 | 13.15 | 13.17 | 13.03 | 13.09 | 2,239,647 | -0.02(-0.17%) |
May 24, 2005 | 12.83 | 13.11 | 12.80 | 13.11 | 1,817,838 | +0.19(+1.49%) |
May 23, 2005 | 12.91 | 12.99 | 12.87 | 12.92 | 1,964,324 | -0.03(-0.22%) |
May 20, 2005 | 13.03 | 13.04 | 12.88 | 12.95 | 616,300 | -0.15(-1.17%) |
May 19, 2005 | 13.04 | 13.10 | 12.88 | 13.10 | 1,001,399 | +0.08(+0.61%) |
May 18, 2005 | 12.83 | 13.03 | 12.79 | 13.02 | 849,089 | +0.40(+3.19%) |
May 17, 2005 | 12.19 | 12.69 | 12.19 | 12.62 | 607,299 | +0.06(+0.50%) |
May 16, 2005 | 12.22 | 12.58 | 12.22 | 12.56 | 862,855 | +0.26(+2.12%) |
May 13, 2005 | 12.34 | 12.52 | 12.18 | 12.30 | 1,545,515 | -0.23(-1.81%) |
May 12, 2005 | 12.93 | 12.93 | 12.39 | 12.52 | 1,342,023 | -0.42(-3.28%) |
May 11, 2005 | 12.83 | 12.95 | 12.58 | 12.95 | 1,275,310 | +0.03(+0.22%) |
May 10, 2005 | 13.26 | 13.26 | 12.84 | 12.92 | 910,154 | -0.44(-3.31%) |
May 09, 2005 | 13.27 | 13.36 | 13.16 | 13.36 | 1,313,432 | +0.11(+0.86%) |
May 06, 2005 | 13.29 | 13.37 | 13.15 | 13.25 | 1,104,645 | +0.16(+1.21%) |
May 05, 2005 | 13.12 | 13.26 | 12.90 | 13.09 | 1,571,812 | -0.01(-0.09%) |
May 04, 2005 | 12.77 | 13.13 | 12.71 | 13.10 | 1,005,811 | +0.49(+3.91%) |
May 03, 2005 | 12.54 | 12.72 | 12.46 | 12.61 | 1,100,586 | +0.07(+0.59%) |
May 02, 2005 | 12.44 | 12.59 | 12.26 | 12.53 | 849,795 | +0.15(+1.24%) |
Apr 29, 2005 | 12.43 | 12.46 | 12.13 | 12.38 | 738,960 | +0.14(+1.16%) |
Apr 28, 2005 | 12.66 | 12.70 | 12.21 | 12.24 | 888,799 | -0.56(-4.34%) |
Apr 27, 2005 | 12.79 | 12.85 | 12.64 | 12.79 | 543,410 | -0.02(-0.13%) |
Apr 26, 2005 | 12.76 | 12.98 | 12.75 | 12.81 | 816,086 | -0.06(-0.48%) |
Apr 25, 2005 | 12.54 | 12.87 | 12.52 | 12.87 | 807,085 | +0.33(+2.62%) |
Apr 22, 2005 | 12.95 | 12.95 | 12.41 | 12.54 | 1,092,821 | -0.18(-1.38%) |
Apr 21, 2005 | 12.40 | 12.75 | 12.40 | 12.72 | 1,044,816 | +0.28(+2.28%) |
Apr 20, 2005 | 12.69 | 12.83 | 12.41 | 12.44 | 1,706,474 | -0.22(-1.70%) |
Apr 19, 2005 | 12.37 | 12.66 | 12.34 | 12.65 | 2,048,686 | +0.43(+3.52%) |
Apr 18, 2005 | 11.95 | 12.22 | 11.90 | 12.22 | 2,350,483 | +0.23(+1.89%) |
Apr 15, 2005 | 12.32 | 12.43 | 12.00 | 12.00 | 2,183,877 | -0.36(-2.89%) |
Apr 14, 2005 | 12.87 | 12.87 | 12.35 | 12.35 | 2,772,645 | -0.66(-5.09%) |
Apr 13, 2005 | 13.17 | 13.22 | 12.95 | 13.02 | 1,191,302 | -0.13(-0.99%) |
Apr 12, 2005 | 13.00 | 13.17 | 12.75 | 13.15 | 2,105,163 | +0.10(+0.78%) |
Apr 11, 2005 | 13.07 | 13.07 | 12.95 | 13.04 | 302,149 | +0.06(+0.48%) |
Apr 08, 2005 | 13.03 | 13.16 | 12.97 | 12.98 | 559,294 | -0.12(-0.91%) |
Apr 07, 2005 | 12.88 | 13.10 | 12.86 | 13.10 | 633,596 | +0.22(+1.72%) |
Apr 06, 2005 | 12.95 | 13.08 | 12.83 | 12.88 | 961,866 | +0.07(+0.53%) |
Apr 05, 2005 | 13.16 | 13.20 | 12.81 | 12.81 | 1,465,389 | -0.13(-1.01%) |
Apr 04, 2005 | 12.85 | 13.01 | 12.85 | 12.94 | 2,191,466 | -0.20(-1.55%) |
Apr 01, 2005 | 13.26 | 13.35 | 13.04 | 13.15 | 2,193,054 | +0.24(+1.84%) |
Mar 31, 2005 | 12.99 | 13.09 | 12.81 | 12.91 | 1,754,126 | +0.14(+1.06%) |
Mar 30, 2005 | 12.46 | 12.81 | 12.44 | 12.77 | 3,720,039 | +0.42(+3.39%) |
Mar 29, 2005 | 12.71 | 12.71 | 12.30 | 12.35 | 2,245,295 | -0.16(-1.27%) |
Mar 28, 2005 | 12.64 | 12.68 | 12.43 | 12.51 | 977,044 | -0.17(-1.34%) |
Mar 24, 2005 | 12.64 | 12.83 | 12.61 | 12.68 | 2,986,903 | +0.28(+2.29%) |
Mar 23, 2005 | 12.79 | 12.85 | 12.40 | 12.40 | 2,417,019 | -0.32(-2.54%) |
Mar 22, 2005 | 13.18 | 13.44 | 12.61 | 12.72 | 3,030,672 | -0.38(-2.90%) |
Mar 21, 2005 | 13.17 | 13.26 | 13.07 | 13.10 | 1,331,258 | -0.19(-1.41%) |
Mar 18, 2005 | 13.50 | 13.50 | 13.20 | 13.29 | 668,011 | -0.19(-1.39%) |
Mar 17, 2005 | 12.95 | 13.49 | 12.92 | 13.47 | 1,720,063 | +0.39(+2.94%) |
Mar 16, 2005 | 12.83 | 13.15 | 12.81 | 13.09 | 2,379,780 | +0.15(+1.14%) |
Mar 15, 2005 | 13.21 | 13.28 | 12.89 | 12.94 | 2,072,689 | -0.27(-2.06%) |
Mar 14, 2005 | 13.28 | 13.34 | 12.98 | 13.21 | 3,991,303 | -0.30(-2.22%) |
Mar 11, 2005 | 13.97 | 13.97 | 13.40 | 13.51 | 1,650,879 | -0.10(-0.75%) |
Mar 10, 2005 | 13.81 | 13.85 | 13.43 | 13.62 | 2,405,547 | -0.20(-1.48%) |
Mar 09, 2005 | 14.02 | 14.19 | 13.77 | 13.82 | 1,419,502 | -0.39(-2.71%) |
Mar 08, 2005 | 14.25 | 14.32 | 14.09 | 14.20 | 1,381,733 | -0.22(-1.53%) |
Mar 07, 2005 | 14.60 | 14.65 | 14.39 | 14.43 | 1,908,201 | -0.05(-0.31%) |
Mar 04, 2005 | 14.31 | 14.51 | 14.28 | 14.47 | 2,003,328 | +0.37(+2.65%) |
Mar 03, 2005 | 14.22 | 14.28 | 13.90 | 14.10 | 1,929,203 | +0.08(+0.57%) |
Mar 02, 2005 | 13.64 | 14.04 | 13.64 | 14.02 | 2,109,928 | +0.19(+1.39%) |
Mar 01, 2005 | 14.09 | 14.17 | 13.77 | 13.83 | 2,192,348 | -0.37(-2.63%) |
Feb 28, 2005 | 14.73 | 14.73 | 14.13 | 14.20 | 2,452,493 | -0.18(-1.26%) |
Feb 25, 2005 | 14.28 | 14.44 | 14.22 | 14.38 | 1,591,579 | +0.10(+0.71%) |
Feb 24, 2005 | 14.18 | 14.30 | 14.11 | 14.28 | 2,180,347 | +0.45(+3.24%) |
Feb 23, 2005 | 13.84 | 13.93 | 13.72 | 13.83 | 1,184,066 | +0.32(+2.35%) |
Feb 22, 2005 | 13.50 | 13.85 | 13.49 | 13.51 | 2,287,829 | -0.02(-0.13%) |
Feb 18, 2005 | 13.59 | 13.66 | 13.48 | 13.53 | 1,276,193 | -0.06(-0.46%) |
Feb 17, 2005 | 13.53 | 13.68 | 13.50 | 13.59 | 1,412,090 | +0.23(+1.70%) |
Feb 16, 2005 | 13.25 | 13.37 | 13.20 | 13.37 | 1,024,519 | +0.01(+0.04%) |
Feb 15, 2005 | 13.35 | 13.41 | 13.32 | 13.36 | 1,141,002 | +0.01(+0.08%) |
Feb 14, 2005 | 13.34 | 13.43 | 13.26 | 13.35 | 1,553,457 | +0.17(+1.29%) |
Feb 11, 2005 | 13.03 | 13.25 | 12.95 | 13.18 | 1,054,522 | +0.16(+1.26%) |
Feb 10, 2005 | 12.98 | 13.03 | 12.89 | 13.02 | 1,473,331 | -0.07(-0.56%) |
Feb 09, 2005 | 12.92 | 13.20 | 12.92 | 13.09 | 1,208,774 | +0.05(+0.39%) |
Feb 08, 2005 | 12.95 | 13.09 | 12.93 | 13.04 | 1,243,895 | +0.02(+0.13%) |
Feb 07, 2005 | 12.86 | 13.03 | 12.81 | 13.02 | 1,133,237 | +0.27(+2.13%) |
Feb 04, 2005 | 12.66 | 12.88 | 12.64 | 12.75 | 2,613,981 | +0.21(+1.67%) |
Feb 03, 2005 | 12.40 | 12.54 | 12.35 | 12.54 | 1,683,706 | +0.14(+1.10%) |
Feb 02, 2005 | 12.19 | 12.44 | 12.19 | 12.40 | 1,020,460 | +0.18(+1.48%) |
Feb 01, 2005 | 12.13 | 12.31 | 12.13 | 12.22 | 759,080 | +0.02(+0.14%) |
Jan 31, 2005 | 12.06 | 12.25 | 12.05 | 12.20 | 702,603 | +0.30(+2.52%) |
Jan 28, 2005 | 11.88 | 11.91 | 11.76 | 11.90 | 1,166,064 | +0.07(+0.57%) |
Jan 27, 2005 | 11.93 | 11.95 | 11.79 | 11.84 | 1,463,448 | -0.23(-1.92%) |
Jan 26, 2005 | 11.96 | 12.10 | 11.94 | 12.07 | 978,809 | +0.21(+1.77%) |
Jan 25, 2005 | 11.96 | 12.04 | 11.86 | 11.86 | 1,362,849 | -0.01(-0.05%) |
Jan 24, 2005 | 11.84 | 11.93 | 11.78 | 11.86 | 676,306 | +0.20(+1.70%) |
Jan 21, 2005 | 11.57 | 11.75 | 11.49 | 11.67 | 2,209,644 | +0.45(+3.99%) |
Jan 20, 2005 | 11.49 | 11.49 | 11.22 | 11.22 | 2,873,950 | -0.36(-3.08%) |
Jan 19, 2005 | 11.77 | 11.80 | 11.58 | 11.58 | 2,070,394 | -0.14(-1.16%) |
Jan 18, 2005 | 11.64 | 11.76 | 11.58 | 11.71 | 2,522,383 | -0.25(-2.13%) |
Jan 14, 2005 | 11.75 | 12.00 | 11.73 | 11.97 | 1,492,569 | +0.16(+1.34%) |
Jan 13, 2005 | 11.70 | 11.86 | 11.69 | 11.81 | 1,026,990 | +0.14(+1.17%) |
Jan 12, 2005 | 11.59 | 11.73 | 11.36 | 11.67 | 2,592,273 | +0.13(+1.13%) |
Jan 11, 2005 | 11.56 | 11.64 | 11.45 | 11.54 | 2,317,479 | -0.10(-0.83%) |
Jan 10, 2005 | 11.76 | 11.79 | 11.53 | 11.64 | 1,293,489 | -0.06(-0.53%) |
Jan 07, 2005 | 11.73 | 11.80 | 11.53 | 11.70 | 1,957,265 | +0.16(+1.37%) |
Jan 06, 2005 | 11.62 | 11.68 | 11.41 | 11.54 | 4,060,663 | -0.10(-0.88%) |
Jan 05, 2005 | 11.81 | 11.90 | 11.63 | 11.64 | 2,091,043 | -0.10(-0.87%) |
Jan 04, 2005 | 12.30 | 12.30 | 11.67 | 11.75 | 7,554,796 | -0.53(-4.29%) |
Jan 03, 2005 | 12.65 | 12.67 | 12.27 | 12.27 | 2,482,320 | -0.33(-2.65%) |
Dec 31, 2004 | 12.58 | 12.66 | 12.57 | 12.61 | 1,052,052 | +0.04(+0.32%) |
Dec 30, 2004 | 12.59 | 12.59 | 12.49 | 12.57 | 745,666 | +0.05(+0.36%) |
Dec 29, 2004 | 12.47 | 12.58 | 12.43 | 12.52 | 743,196 | +0.06(+0.50%) |
Dec 28, 2004 | 12.35 | 12.47 | 12.30 | 12.46 | 906,625 | +0.15(+1.24%) |
Dec 27, 2004 | 12.28 | 12.35 | 12.27 | 12.31 | 728,017 | +0.05(+0.37%) |
Dec 23, 2004 | 12.10 | 12.27 | 12.09 | 12.26 | 592,297 | -0.18(-1.41%) |
Dec 22, 2004 | 12.40 | 12.49 | 12.32 | 12.44 | 1,382,969 | -0.02(-0.18%) |
Dec 21, 2004 | 12.24 | 12.47 | 12.24 | 12.46 | 704,721 | +0.16(+1.34%) |
Dec 20, 2004 | 12.17 | 12.30 | 12.17 | 12.30 | 837,264 | +0.18(+1.45%) |
Dec 17, 2004 | 12.20 | 12.20 | 12.07 | 12.12 | 441,752 | -0.01(-0.05%) |
Dec 16, 2004 | 12.10 | 12.19 | 12.05 | 12.13 | 615,770 | +0.03(+0.23%) |
Dec 15, 2004 | 12.03 | 12.13 | 11.96 | 12.10 | 1,086,467 | +0.14(+1.19%) |
Dec 14, 2004 | 11.93 | 11.97 | 11.85 | 11.96 | 378,039 | +0.10(+0.86%) |
Dec 13, 2004 | 11.73 | 11.85 | 11.71 | 11.85 | 570,060 | +0.25(+2.15%) |
Dec 10, 2004 | 11.41 | 11.64 | 11.41 | 11.60 | 1,151,415 | +0.22(+1.94%) |
Dec 09, 2004 | 11.43 | 11.50 | 11.22 | 11.38 | 1,780,599 | -0.31(-2.67%) |
Dec 08, 2004 | 11.49 | 11.69 | 11.43 | 11.69 | 1,013,753 | +0.09(+0.78%) |
Dec 07, 2004 | 11.85 | 11.91 | 11.60 | 11.60 | 1,279,370 | -0.46(-3.85%) |
Dec 06, 2004 | 12.01 | 12.07 | 11.96 | 12.07 | 507,935 | +0.02(+0.19%) |
Dec 03, 2004 | 12.01 | 12.07 | 11.98 | 12.05 | 3,018,494 | +0.22(+1.87%) |
Dec 02, 2004 | 11.93 | 11.94 | 11.76 | 11.83 | 730,841 | -0.13(-1.09%) |