Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.92 | 30.02 | 29.84 | 29.88 | 4,048,105 | -0.01(-0.02%) |
Dec 30, 2004 | 30.11 | 30.11 | 29.88 | 29.88 | 5,637,893 | -0.23(-0.77%) |
Dec 29, 2004 | 29.84 | 30.12 | 29.70 | 30.12 | 7,436,114 | +0.28(+0.93%) |
Dec 28, 2004 | 29.77 | 30.00 | 29.77 | 29.84 | 7,797,270 | +0.24(+0.83%) |
Dec 27, 2004 | 29.98 | 30.07 | 29.59 | 29.59 | 8,390,584 | -0.38(-1.25%) |
Dec 23, 2004 | 29.76 | 30.03 | 29.76 | 29.97 | 5,174,981 | +0.21(+0.71%) |
Dec 22, 2004 | 30.12 | 30.13 | 29.45 | 29.76 | 7,699,731 | -0.27(-0.91%) |
Dec 21, 2004 | 29.91 | 30.11 | 29.82 | 30.03 | 8,443,659 | +0.13(+0.42%) |
Dec 20, 2004 | 29.55 | 29.94 | 29.55 | 29.91 | 8,858,944 | +0.48(+1.62%) |
Dec 17, 2004 | 29.02 | 29.62 | 29.01 | 29.43 | 15,712,464 | -0.14(-0.48%) |
Dec 16, 2004 | 29.67 | 29.82 | 29.43 | 29.57 | 8,987,765 | -0.40(-1.35%) |
Dec 15, 2004 | 30.17 | 30.38 | 29.97 | 29.98 | 12,256,091 | -0.23(-0.75%) |
Dec 14, 2004 | 30.16 | 30.54 | 30.08 | 30.20 | 9,080,207 | -0.32(-1.06%) |
Dec 13, 2004 | 30.04 | 30.53 | 30.04 | 30.53 | 9,984,062 | +0.60(+2.00%) |
Dec 10, 2004 | 30.03 | 30.66 | 29.88 | 29.93 | 8,438,563 | -0.10(-0.34%) |
Dec 09, 2004 | 29.99 | 30.05 | 29.61 | 30.03 | 8,082,855 | +0.05(+0.17%) |
Dec 08, 2004 | 29.47 | 30.01 | 29.26 | 29.98 | 9,735,911 | +0.32(+1.07%) |
Dec 07, 2004 | 30.05 | 30.22 | 29.65 | 29.66 | 9,025,023 | -0.39(-1.29%) |
Dec 06, 2004 | 29.96 | 30.08 | 29.77 | 30.05 | 8,242,958 | +0.13(+0.42%) |
Dec 03, 2004 | 29.77 | 30.12 | 29.70 | 29.92 | 11,099,515 | +0.06(+0.21%) |
Dec 02, 2004 | 30.10 | 30.19 | 29.62 | 29.86 | 15,747,965 | -0.57(-1.87%) |
Dec 01, 2004 | 31.12 | 31.24 | 30.43 | 30.43 | 14,607,205 | -0.64(-2.05%) |
Nov 30, 2004 | 31.15 | 31.28 | 31.07 | 31.07 | 8,977,572 | -0.03(-0.11%) |
Nov 29, 2004 | 31.30 | 31.35 | 30.89 | 31.10 | 7,280,756 | -0.10(-0.33%) |
Nov 26, 2004 | 31.12 | 31.41 | 31.12 | 31.20 | 4,343,181 | +0.15(+0.48%) |
Nov 24, 2004 | 31.15 | 31.20 | 30.87 | 31.06 | 7,528,028 | +0.01(+0.04%) |
Nov 23, 2004 | 31.18 | 31.34 | 31.01 | 31.05 | 10,105,326 | -0.14(-0.44%) |
Nov 22, 2004 | 30.78 | 31.22 | 30.71 | 31.18 | 9,364,913 | +0.51(+1.67%) |
Nov 19, 2004 | 30.60 | 30.78 | 30.36 | 30.67 | 9,358,059 | +0.18(+0.58%) |
Nov 18, 2004 | 30.41 | 30.53 | 30.20 | 30.49 | 6,944,556 | +0.11(+0.36%) |
Nov 17, 2004 | 29.99 | 30.41 | 29.99 | 30.39 | 8,388,651 | +0.49(+1.64%) |
Nov 16, 2004 | 30.11 | 30.15 | 29.85 | 29.90 | 9,469,482 | -0.24(-0.81%) |
Nov 15, 2004 | 30.75 | 30.80 | 29.97 | 30.14 | 13,168,207 | -0.91(-2.93%) |
Nov 12, 2004 | 30.03 | 31.05 | 30.02 | 31.05 | 10,465,076 | +0.94(+3.12%) |
Nov 11, 2004 | 29.96 | 30.19 | 29.90 | 30.11 | 8,593,745 | +0.15(+0.51%) |
Nov 10, 2004 | 29.87 | 30.08 | 29.47 | 29.96 | 14,832,510 | -0.07(-0.23%) |
Nov 09, 2004 | 30.19 | 30.32 | 29.99 | 30.03 | 11,294,943 | -0.34(-1.11%) |
Nov 08, 2004 | 31.01 | 31.01 | 30.33 | 30.36 | 10,273,690 | -0.67(-2.15%) |
Nov 05, 2004 | 30.95 | 31.15 | 30.78 | 31.03 | 10,252,249 | +0.09(+0.28%) |
Nov 04, 2004 | 30.43 | 30.97 | 30.39 | 30.94 | 9,943,817 | +0.69(+2.28%) |
Nov 03, 2004 | 30.04 | 30.44 | 29.89 | 30.25 | 12,074,898 | +0.61(+2.05%) |
Nov 02, 2004 | 29.90 | 30.20 | 29.62 | 29.65 | 10,316,396 | -0.48(-1.61%) |
Nov 01, 2004 | 30.19 | 30.47 | 29.92 | 30.13 | 12,374,368 | -0.06(-0.21%) |
Oct 29, 2004 | 29.59 | 30.25 | 29.54 | 30.19 | 10,972,100 | +0.34(+1.12%) |
Oct 28, 2004 | 30.10 | 30.49 | 29.66 | 29.86 | 11,382,640 | -0.28(-0.94%) |
Oct 27, 2004 | 30.70 | 30.81 | 29.96 | 30.14 | 10,461,737 | -0.56(-1.82%) |
Oct 26, 2004 | 30.41 | 30.71 | 30.17 | 30.70 | 7,732,771 | +0.29(+0.95%) |
Oct 25, 2004 | 30.41 | 30.57 | 30.13 | 30.41 | 7,299,033 | +0.06(+0.19%) |
Oct 22, 2004 | 30.47 | 30.71 | 30.28 | 30.35 | 7,244,728 | -0.03(-0.09%) |
Oct 21, 2004 | 30.53 | 30.61 | 30.17 | 30.38 | 7,666,340 | +0.01(+0.04%) |
Oct 20, 2004 | 30.01 | 30.46 | 29.94 | 30.37 | 8,307,808 | +0.35(+1.18%) |
Oct 19, 2004 | 29.82 | 30.07 | 29.82 | 30.02 | 10,955,228 | -0.09(-0.30%) |
Oct 18, 2004 | 30.36 | 30.54 | 30.07 | 30.11 | 8,782,671 | -0.28(-0.92%) |
Oct 15, 2004 | 30.44 | 30.58 | 30.31 | 30.39 | 10,661,207 | +0.01(+0.02%) |
Oct 14, 2004 | 30.73 | 30.76 | 30.33 | 30.38 | 8,677,927 | +0.05(+0.15%) |
Oct 13, 2004 | 30.73 | 30.81 | 30.23 | 30.33 | 12,721,463 | -0.66(-2.13%) |
Oct 12, 2004 | 31.06 | 31.33 | 30.94 | 30.99 | 8,990,753 | -0.25(-0.80%) |
Oct 11, 2004 | 31.53 | 31.55 | 31.07 | 31.24 | 6,275,847 | -0.22(-0.69%) |
Oct 08, 2004 | 31.27 | 31.65 | 31.17 | 31.46 | 10,193,199 | +0.04(+0.13%) |
Oct 07, 2004 | 31.41 | 31.90 | 31.28 | 31.42 | 10,393,021 | -0.11(-0.34%) |
Oct 06, 2004 | 31.04 | 31.60 | 31.02 | 31.53 | 12,222,173 | +0.55(+1.76%) |
Oct 05, 2004 | 30.73 | 31.05 | 30.70 | 30.98 | 9,238,553 | +0.34(+1.10%) |
Oct 04, 2004 | 30.57 | 30.74 | 30.39 | 30.65 | 8,392,342 | -0.03(-0.11%) |
Oct 01, 2004 | 30.50 | 30.88 | 30.39 | 30.68 | 9,934,502 | +0.16(+0.52%) |
Sep 30, 2004 | 30.52 | 30.66 | 30.26 | 30.52 | 10,243,286 | +0.01(+0.02%) |
Sep 29, 2004 | 30.74 | 30.84 | 30.45 | 30.52 | 15,421,079 | -0.25(-0.81%) |
Sep 28, 2004 | 30.73 | 31.01 | 30.66 | 30.77 | 12,987,717 | +0.21(+0.69%) |
Sep 27, 2004 | 30.17 | 30.60 | 30.02 | 30.56 | 10,753,825 | +0.50(+1.65%) |
Sep 24, 2004 | 29.92 | 30.27 | 29.90 | 30.06 | 9,003,758 | +0.29(+0.97%) |
Sep 23, 2004 | 30.16 | 30.16 | 29.71 | 29.77 | 11,749,067 | -0.47(-1.54%) |
Sep 22, 2004 | 30.31 | 30.44 | 30.13 | 30.24 | 14,804,567 | -0.22(-0.71%) |
Sep 21, 2004 | 29.71 | 30.52 | 29.70 | 30.45 | 12,917,595 | +0.85(+2.86%) |
Sep 20, 2004 | 29.59 | 29.87 | 29.56 | 29.61 | 10,426,061 | +0.05(+0.17%) |
Sep 17, 2004 | 29.13 | 29.58 | 29.13 | 29.55 | 12,378,058 | +0.55(+1.90%) |
Sep 16, 2004 | 29.04 | 29.13 | 28.91 | 29.00 | 7,503,951 | -0.04(-0.14%) |
Sep 15, 2004 | 29.19 | 29.28 | 29.02 | 29.04 | 10,723,772 | -0.10(-0.35%) |
Sep 14, 2004 | 29.02 | 29.30 | 28.95 | 29.14 | 10,787,568 | +0.16(+0.55%) |
Sep 13, 2004 | 28.93 | 28.99 | 28.60 | 28.99 | 10,768,587 | +14.75(+103.66%) |
Sep 10, 2004 | 14.41 | 14.43 | 14.23 | 14.23 | 15,550,252 | -0.15(-1.02%) |
Sep 09, 2004 | 14.20 | 14.39 | 14.20 | 14.38 | 11,305,663 | +0.18(+1.28%) |
Sep 08, 2004 | 14.19 | 14.25 | 14.16 | 14.20 | 13,316,184 | -0.02(-0.12%) |
Sep 07, 2004 | 14.12 | 14.24 | 14.02 | 14.21 | 16,332,316 | +0.02(+0.15%) |
Sep 03, 2004 | 14.18 | 14.26 | 14.13 | 14.19 | 10,507,782 | +0.02(+0.12%) |
Sep 02, 2004 | 14.05 | 14.19 | 13.99 | 14.18 | 10,437,133 | +0.14(+0.99%) |
Sep 01, 2004 | 13.88 | 14.07 | 13.87 | 14.04 | 12,776,647 | +0.17(+1.20%) |
Aug 31, 2004 | 13.63 | 13.87 | 13.62 | 13.87 | 11,317,262 | +0.28(+2.09%) |
Aug 30, 2004 | 13.65 | 13.72 | 13.58 | 13.59 | 9,966,488 | +0.04(+0.26%) |
Aug 27, 2004 | 13.49 | 13.61 | 13.49 | 13.55 | 7,727,147 | +0.11(+0.78%) |
Aug 26, 2004 | 13.33 | 13.48 | 13.32 | 13.44 | 7,819,941 | +0.10(+0.76%) |
Aug 25, 2004 | 13.27 | 13.37 | 13.27 | 13.34 | 8,428,369 | +0.07(+0.54%) |
Aug 24, 2004 | 13.25 | 13.28 | 13.15 | 13.27 | 9,232,226 | +0.03(+0.19%) |
Aug 23, 2004 | 13.39 | 13.42 | 13.23 | 13.25 | 11,438,526 | -0.15(-1.13%) |
Aug 20, 2004 | 13.31 | 13.49 | 13.28 | 13.40 | 11,754,516 | +0.15(+1.16%) |
Aug 19, 2004 | 13.39 | 13.43 | 13.22 | 13.24 | 16,811,396 | -0.15(-1.14%) |
Aug 18, 2004 | 13.42 | 13.47 | 13.35 | 13.40 | 14,999,116 | +0.00(+0.03%) |
Aug 17, 2004 | 13.61 | 13.62 | 13.35 | 13.39 | 13,995,262 | -0.36(-2.61%) |
Aug 16, 2004 | 13.60 | 13.76 | 13.56 | 13.75 | 9,224,142 | +0.15(+1.11%) |
Aug 13, 2004 | 13.42 | 13.62 | 13.42 | 13.60 | 8,677,224 | +0.17(+1.30%) |
Aug 12, 2004 | 13.48 | 13.58 | 13.41 | 13.42 | 10,599,521 | -0.07(-0.53%) |
Aug 11, 2004 | 13.41 | 13.51 | 13.35 | 13.50 | 13,443,775 | +0.09(+0.64%) |
Aug 10, 2004 | 13.50 | 13.53 | 13.36 | 13.41 | 9,826,947 | -0.05(-0.38%) |
Aug 09, 2004 | 13.38 | 13.58 | 13.37 | 13.46 | 12,507,758 | +0.12(+0.86%) |
Aug 06, 2004 | 13.63 | 13.68 | 13.32 | 13.35 | 12,068,747 | -0.28(-2.07%) |
Aug 05, 2004 | 13.80 | 13.84 | 13.62 | 13.63 | 11,807,591 | -0.11(-0.83%) |
Aug 04, 2004 | 14.03 | 14.03 | 13.74 | 13.74 | 13,460,295 | -0.29(-2.09%) |
Aug 03, 2004 | 13.72 | 14.06 | 13.72 | 14.03 | 16,437,060 | +0.31(+2.26%) |
Aug 02, 2004 | 13.61 | 13.75 | 13.53 | 13.72 | 8,855,781 | +0.12(+0.87%) |
Jul 30, 2004 | 13.73 | 13.73 | 13.52 | 13.61 | 11,526,047 | +0.02(+0.18%) |
Jul 29, 2004 | 13.49 | 13.58 | 13.42 | 13.58 | 9,657,880 | +0.17(+1.24%) |
Jul 28, 2004 | 13.33 | 13.47 | 13.26 | 13.42 | 14,217,403 | +0.07(+0.49%) |
Jul 27, 2004 | 13.25 | 13.39 | 13.23 | 13.35 | 6,425,581 | +0.06(+0.42%) |
Jul 26, 2004 | 13.36 | 13.39 | 13.25 | 13.29 | 8,173,891 | -0.03(-0.26%) |
Jul 23, 2004 | 13.41 | 13.43 | 13.30 | 13.33 | 6,621,010 | -0.08(-0.57%) |
Jul 22, 2004 | 13.36 | 13.47 | 13.33 | 13.41 | 8,148,583 | +0.04(+0.33%) |
Jul 21, 2004 | 13.48 | 13.56 | 13.36 | 13.36 | 9,244,880 | -0.12(-0.89%) |
Jul 20, 2004 | 13.50 | 13.54 | 13.46 | 13.48 | 7,666,340 | -0.06(-0.42%) |
Jul 19, 2004 | 13.55 | 13.64 | 13.49 | 13.54 | 8,865,974 | -0.03(-0.24%) |
Jul 16, 2004 | 13.60 | 13.68 | 13.49 | 13.57 | 9,058,239 | +0.09(+0.64%) |
Jul 15, 2004 | 13.49 | 13.60 | 13.46 | 13.48 | 9,961,567 | +0.01(+0.04%) |
Jul 14, 2004 | 13.35 | 13.51 | 13.35 | 13.48 | 8,648,050 | +0.11(+0.82%) |
Jul 13, 2004 | 13.34 | 13.41 | 13.23 | 13.37 | 7,738,044 | +0.03(+0.19%) |
Jul 12, 2004 | 13.36 | 13.37 | 13.27 | 13.34 | 6,341,927 | -0.02(-0.16%) |
Jul 09, 2004 | 13.32 | 13.43 | 13.32 | 13.36 | 7,228,032 | +0.09(+0.64%) |
Jul 08, 2004 | 13.22 | 13.37 | 13.22 | 13.28 | 8,515,890 | -0.01(-0.10%) |
Jul 07, 2004 | 13.28 | 13.29 | 13.21 | 13.29 | 10,103,569 | +0.01(+0.05%) |
Jul 06, 2004 | 13.29 | 13.37 | 13.25 | 13.28 | 12,129,906 | +0.02(+0.15%) |
Jul 02, 2004 | 13.30 | 13.45 | 13.22 | 13.27 | 9,261,751 | -0.03(-0.24%) |
Jul 01, 2004 | 13.38 | 13.43 | 13.19 | 13.30 | 11,462,428 | -0.09(-0.68%) |
Jun 30, 2004 | 13.29 | 13.40 | 13.24 | 13.39 | 12,616,368 | +0.10(+0.72%) |
Jun 29, 2004 | 13.18 | 13.32 | 13.17 | 13.29 | 8,290,585 | +0.09(+0.67%) |
Jun 28, 2004 | 13.32 | 13.34 | 13.16 | 13.20 | 10,012,533 | -0.08(-0.61%) |
Jun 25, 2004 | 13.43 | 13.48 | 13.28 | 13.28 | 12,607,932 | -0.14(-1.07%) |
Jun 24, 2004 | 13.47 | 13.51 | 13.43 | 13.43 | 8,865,622 | -0.07(-0.51%) |
Jun 23, 2004 | 13.37 | 13.51 | 13.35 | 13.50 | 10,195,308 | +0.15(+1.12%) |
Jun 22, 2004 | 13.23 | 13.38 | 13.19 | 13.35 | 9,513,769 | +0.08(+0.57%) |
Jun 21, 2004 | 13.28 | 13.35 | 13.20 | 13.27 | 9,055,778 | -0.02(-0.13%) |
Jun 18, 2004 | 13.20 | 13.33 | 13.20 | 13.29 | 13,692,981 | +0.09(+0.69%) |
Jun 17, 2004 | 13.12 | 13.22 | 13.10 | 13.20 | 9,038,204 | +0.11(+0.86%) |
Jun 16, 2004 | 12.99 | 13.14 | 12.99 | 13.09 | 10,778,780 | +0.20(+1.53%) |
Jun 15, 2004 | 12.85 | 12.97 | 12.84 | 12.89 | 12,221,997 | +0.09(+0.67%) |
Jun 14, 2004 | 12.82 | 12.84 | 12.77 | 12.80 | 10,757,691 | -0.11(-0.87%) |
Jun 10, 2004 | 12.88 | 12.99 | 12.83 | 12.91 | 11,612,514 | +0.11(+0.88%) |
Jun 09, 2004 | 12.89 | 12.90 | 12.74 | 12.80 | 14,695,781 | -0.16(-1.26%) |
Jun 08, 2004 | 13.16 | 13.17 | 12.89 | 12.97 | 14,957,992 | -0.14(-1.10%) |
Jun 07, 2004 | 12.89 | 13.11 | 12.88 | 13.11 | 8,286,367 | +0.28(+2.17%) |
Jun 04, 2004 | 12.93 | 12.95 | 12.80 | 12.83 | 9,155,601 | -0.11(-0.81%) |
Jun 03, 2004 | 13.00 | 13.05 | 12.89 | 12.94 | 9,850,496 | -0.06(-0.47%) |
Jun 02, 2004 | 13.04 | 13.07 | 12.99 | 13.00 | 12,773,132 | +0.01(+0.08%) |
Jun 01, 2004 | 12.92 | 13.05 | 12.92 | 12.99 | 13,497,553 | +0.13(+1.00%) |
May 28, 2004 | 12.80 | 12.91 | 12.77 | 12.86 | 8,193,223 | +0.03(+0.21%) |
May 27, 2004 | 12.95 | 12.96 | 12.81 | 12.83 | 11,215,331 | -0.11(-0.85%) |
May 26, 2004 | 13.04 | 13.09 | 12.94 | 12.94 | 12,928,139 | -0.10(-0.75%) |
May 25, 2004 | 12.96 | 13.11 | 12.94 | 13.04 | 13,253,970 | +0.21(+1.66%) |
May 24, 2004 | 12.79 | 12.86 | 12.63 | 12.83 | 13,089,825 | +0.08(+0.62%) |
May 21, 2004 | 12.80 | 12.87 | 12.68 | 12.75 | 11,388,263 | +0.02(+0.12%) |
May 20, 2004 | 12.78 | 12.87 | 12.73 | 12.73 | 8,417,825 | -0.06(-0.46%) |
May 19, 2004 | 12.86 | 12.94 | 12.73 | 12.79 | 13,020,581 | -0.04(-0.31%) |
May 18, 2004 | 13.02 | 13.02 | 12.75 | 12.83 | 10,665,249 | -0.19(-1.49%) |
May 17, 2004 | 13.09 | 13.18 | 12.97 | 13.02 | 12,063,123 | -0.16(-1.23%) |
May 14, 2004 | 13.08 | 13.29 | 13.08 | 13.19 | 13,759,412 | +0.12(+0.89%) |
May 13, 2004 | 13.02 | 13.18 | 13.01 | 13.07 | 13,048,349 | +0.01(+0.04%) |
May 12, 2004 | 12.90 | 13.10 | 12.89 | 13.06 | 14,559,051 | +0.12(+0.96%) |
May 11, 2004 | 12.68 | 12.94 | 12.68 | 12.94 | 11,564,360 | +0.25(+2.01%) |
May 10, 2004 | 12.87 | 12.91 | 12.52 | 12.68 | 15,566,772 | -0.35(-2.71%) |
May 07, 2004 | 13.21 | 13.27 | 13.03 | 13.04 | 9,184,072 | -0.27(-2.00%) |
May 06, 2004 | 13.40 | 13.44 | 13.20 | 13.30 | 9,524,665 | -0.12(-0.92%) |
May 05, 2004 | 13.19 | 13.46 | 13.16 | 13.43 | 12,701,077 | +0.19(+1.41%) |
May 04, 2004 | 13.28 | 13.41 | 13.22 | 13.24 | 12,206,531 | -0.02(-0.12%) |
May 03, 2004 | 13.03 | 13.32 | 13.00 | 13.26 | 11,356,278 | +0.24(+1.85%) |
Apr 30, 2004 | 13.00 | 13.17 | 12.99 | 13.02 | 14,006,158 | +0.16(+1.27%) |
Apr 29, 2004 | 13.03 | 13.08 | 12.77 | 12.85 | 10,761,206 | -0.20(-1.52%) |
Apr 28, 2004 | 13.24 | 13.27 | 13.04 | 13.05 | 9,919,740 | -0.16(-1.24%) |
Apr 27, 2004 | 13.13 | 13.39 | 13.13 | 13.21 | 11,289,495 | +0.09(+0.69%) |
Apr 26, 2004 | 13.08 | 13.22 | 13.08 | 13.12 | 9,951,022 | +0.08(+0.61%) |
Apr 23, 2004 | 13.06 | 13.06 | 12.93 | 13.04 | 9,034,689 | -0.02(-0.12%) |
Apr 22, 2004 | 12.75 | 13.07 | 12.74 | 13.06 | 9,329,940 | +0.27(+2.15%) |
Apr 21, 2004 | 12.79 | 12.84 | 12.68 | 12.78 | 10,709,185 | -0.02(-0.17%) |
Apr 20, 2004 | 12.96 | 13.05 | 12.81 | 12.81 | 10,829,395 | -0.26(-2.01%) |
Apr 19, 2004 | 13.05 | 13.15 | 13.03 | 13.07 | 8,655,432 | +0.02(+0.15%) |
Apr 16, 2004 | 13.13 | 13.13 | 12.96 | 13.05 | 8,875,816 | +0.03(+0.25%) |
Apr 15, 2004 | 12.95 | 13.09 | 12.90 | 13.02 | 8,811,142 | +0.07(+0.55%) |
Apr 14, 2004 | 12.85 | 13.04 | 12.85 | 12.94 | 11,788,259 | +0.03(+0.26%) |
Apr 13, 2004 | 13.02 | 13.10 | 12.91 | 12.91 | 20,007,140 | -0.10(-0.78%) |
Apr 12, 2004 | 12.81 | 13.08 | 12.81 | 13.01 | 9,702,519 | +0.22(+1.70%) |
Apr 08, 2004 | 12.80 | 12.89 | 12.75 | 12.79 | 10,573,862 | +0.03(+0.21%) |
Apr 07, 2004 | 12.68 | 12.80 | 12.64 | 12.77 | 9,413,946 | +0.10(+0.79%) |
Apr 06, 2004 | 12.67 | 12.75 | 12.62 | 12.67 | 6,993,237 | -0.00(-0.01%) |
Apr 05, 2004 | 12.54 | 12.68 | 12.53 | 12.67 | 7,953,155 | +0.15(+1.17%) |
Apr 02, 2004 | 12.58 | 12.62 | 12.50 | 12.52 | 10,224,481 | +0.01(+0.08%) |
Apr 01, 2004 | 12.51 | 12.65 | 12.50 | 12.51 | 16,360,787 | +0.03(+0.21%) |
Mar 31, 2004 | 12.40 | 12.55 | 12.28 | 12.49 | 12,864,871 | +0.10(+0.80%) |
Mar 30, 2004 | 12.18 | 12.40 | 12.15 | 12.39 | 11,672,970 | +0.24(+1.99%) |
Mar 29, 2004 | 12.18 | 12.24 | 12.12 | 12.15 | 9,960,161 | +0.01(+0.05%) |
Mar 26, 2004 | 12.06 | 12.23 | 12.00 | 12.14 | 13,457,834 | +0.09(+0.78%) |
Mar 25, 2004 | 12.25 | 12.26 | 12.00 | 12.05 | 13,037,101 | -0.17(-1.40%) |
Mar 24, 2004 | 12.45 | 12.46 | 12.17 | 12.22 | 9,465,615 | -0.23(-1.82%) |
Mar 23, 2004 | 12.48 | 12.53 | 12.32 | 12.44 | 9,137,675 | +0.02(+0.19%) |
Mar 22, 2004 | 12.43 | 12.55 | 12.38 | 12.42 | 7,636,815 | -0.13(-1.02%) |
Mar 19, 2004 | 12.74 | 12.77 | 12.55 | 12.55 | 7,993,576 | -0.22(-1.73%) |
Mar 18, 2004 | 12.56 | 12.80 | 12.56 | 12.77 | 8,684,605 | +0.12(+0.93%) |
Mar 17, 2004 | 12.53 | 12.72 | 12.52 | 12.65 | 6,318,026 | +0.18(+1.41%) |
Mar 16, 2004 | 12.52 | 12.55 | 12.41 | 12.47 | 6,656,510 | +0.00(+0.02%) |
Mar 15, 2004 | 12.58 | 12.66 | 12.46 | 12.47 | 9,832,922 | -0.11(-0.89%) |
Mar 12, 2004 | 12.39 | 12.58 | 12.33 | 12.58 | 8,701,828 | +0.22(+1.75%) |
Mar 11, 2004 | 12.58 | 12.63 | 12.34 | 12.37 | 12,063,826 | -0.26(-2.03%) |
Mar 10, 2004 | 12.81 | 12.87 | 12.60 | 12.62 | 12,003,370 | -0.18(-1.42%) |
Mar 09, 2004 | 12.90 | 12.90 | 12.79 | 12.80 | 9,392,154 | -0.10(-0.76%) |
Mar 08, 2004 | 12.85 | 13.00 | 12.84 | 12.90 | 10,082,479 | +0.07(+0.53%) |
Mar 05, 2004 | 12.69 | 12.86 | 12.68 | 12.83 | 7,663,528 | +0.13(+1.00%) |
Mar 04, 2004 | 12.78 | 12.78 | 12.69 | 12.71 | 5,228,056 | -0.07(-0.56%) |
Mar 03, 2004 | 12.70 | 12.80 | 12.63 | 12.78 | 7,092,006 | +0.08(+0.62%) |
Mar 02, 2004 | 12.77 | 12.81 | 12.67 | 12.70 | 9,274,053 | -0.14(-1.10%) |
Mar 01, 2004 | 12.62 | 12.89 | 12.62 | 12.84 | 11,566,820 | +0.27(+2.17%) |
Feb 27, 2004 | 12.56 | 12.65 | 12.55 | 12.57 | 7,786,198 | +0.03(+0.27%) |
Feb 26, 2004 | 12.50 | 12.56 | 12.44 | 12.53 | 7,383,742 | +0.04(+0.31%) |
Feb 25, 2004 | 12.55 | 12.57 | 12.47 | 12.50 | 6,410,467 | -0.05(-0.39%) |
Feb 24, 2004 | 12.57 | 12.66 | 12.51 | 12.54 | 9,719,039 | -0.02(-0.18%) |
Feb 23, 2004 | 12.35 | 12.60 | 12.35 | 12.57 | 11,023,769 | +0.25(+2.00%) |
Feb 20, 2004 | 12.40 | 12.43 | 12.24 | 12.32 | 7,441,035 | +0.00(+0.03%) |
Feb 19, 2004 | 12.38 | 12.44 | 12.31 | 12.32 | 6,680,411 | -0.01(-0.05%) |
Feb 18, 2004 | 12.43 | 12.43 | 12.30 | 12.32 | 6,117,325 | -0.10(-0.80%) |
Feb 17, 2004 | 12.41 | 12.45 | 12.39 | 12.42 | 7,005,188 | +0.11(+0.92%) |
Feb 13, 2004 | 12.40 | 12.41 | 12.29 | 12.31 | 7,404,128 | -0.13(-1.03%) |
Feb 12, 2004 | 12.46 | 12.49 | 12.40 | 12.44 | 6,951,410 | -0.02(-0.17%) |
Feb 11, 2004 | 12.31 | 12.52 | 12.29 | 12.46 | 9,932,393 | +0.15(+1.19%) |
Feb 10, 2004 | 12.17 | 12.36 | 12.12 | 12.31 | 7,924,685 | +0.11(+0.89%) |
Feb 09, 2004 | 12.16 | 12.24 | 12.14 | 12.20 | 6,984,450 | +0.05(+0.42%) |
Feb 06, 2004 | 12.07 | 12.18 | 12.05 | 12.15 | 10,399,172 | +0.06(+0.46%) |
Feb 05, 2004 | 12.13 | 12.14 | 11.99 | 12.10 | 6,437,532 | -0.02(-0.14%) |
Feb 04, 2004 | 12.19 | 12.19 | 12.09 | 12.11 | 7,774,598 | -0.10(-0.82%) |
Feb 03, 2004 | 12.23 | 12.29 | 12.19 | 12.21 | 6,837,527 | -0.05(-0.39%) |
Feb 02, 2004 | 12.28 | 12.33 | 12.18 | 12.26 | 9,484,244 | -0.02(-0.18%) |
Jan 30, 2004 | 12.42 | 12.42 | 12.21 | 12.28 | 10,179,491 | -0.14(-1.10%) |
Jan 29, 2004 | 12.40 | 12.49 | 12.27 | 12.42 | 9,675,806 | +0.08(+0.67%) |
Jan 28, 2004 | 12.48 | 12.54 | 12.29 | 12.34 | 9,734,505 | -0.14(-1.11%) |
Jan 27, 2004 | 12.46 | 12.59 | 12.45 | 12.48 | 9,689,866 | +0.01(+0.11%) |
Jan 26, 2004 | 12.35 | 12.46 | 12.29 | 12.46 | 9,303,579 | +0.10(+0.81%) |
Jan 23, 2004 | 12.40 | 12.43 | 12.32 | 12.36 | 8,439,969 | -0.04(-0.29%) |
Jan 22, 2004 | 12.46 | 12.51 | 12.33 | 12.40 | 10,992,135 | +0.05(+0.43%) |
Jan 21, 2004 | 12.26 | 12.39 | 12.25 | 12.34 | 9,526,774 | +0.11(+0.87%) |
Jan 20, 2004 | 12.10 | 12.27 | 12.09 | 12.24 | 7,504,654 | +0.19(+1.55%) |
Jan 16, 2004 | 12.01 | 12.08 | 11.95 | 12.05 | 10,889,148 | +0.04(+0.34%) |
Jan 15, 2004 | 12.22 | 12.22 | 12.01 | 12.01 | 11,406,541 | -0.17(-1.37%) |
Jan 14, 2004 | 12.05 | 12.21 | 11.99 | 12.18 | 7,275,835 | +0.13(+1.06%) |
Jan 13, 2004 | 12.07 | 12.11 | 11.99 | 12.05 | 9,425,897 | +0.00(+0.00%) |
Jan 12, 2004 | 12.14 | 12.19 | 12.02 | 12.05 | 11,518,666 | -0.06(-0.49%) |
Jan 09, 2004 | 12.22 | 12.22 | 12.00 | 12.11 | 15,082,068 | -0.13(-1.08%) |
Jan 08, 2004 | 12.23 | 12.24 | 12.11 | 12.24 | 11,395,996 | +0.01(+0.10%) |
Jan 07, 2004 | 12.35 | 12.35 | 12.16 | 12.23 | 14,938,660 | -0.16(-1.27%) |
Jan 06, 2004 | 12.32 | 12.42 | 12.26 | 12.39 | 13,029,017 | -0.07(-0.55%) |
Jan 05, 2004 | 12.31 | 12.47 | 12.30 | 12.45 | 8,657,892 | +0.24(+1.93%) |