Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.51 | 25.79 | 25.20 | 25.38 | 20,609,148 | -0.19(-0.76%) |
Mar 30, 2005 | 24.98 | 25.64 | 24.95 | 25.58 | 26,079,494 | +0.80(+3.24%) |
Mar 29, 2005 | 25.05 | 25.26 | 24.51 | 24.77 | 22,663,034 | -0.30(-1.22%) |
Mar 28, 2005 | 24.85 | 25.34 | 24.79 | 25.08 | 18,856,158 | +0.30(+1.20%) |
Mar 24, 2005 | 25.20 | 25.40 | 24.78 | 24.78 | 19,037,802 | -0.38(-1.51%) |
Mar 23, 2005 | 24.93 | 25.42 | 24.86 | 25.16 | 18,321,740 | +0.21(+0.86%) |
Mar 22, 2005 | 25.48 | 25.75 | 24.93 | 24.95 | 21,816,480 | -0.37(-1.45%) |
Mar 21, 2005 | 25.18 | 25.62 | 25.09 | 25.32 | 18,243,756 | +0.04(+0.16%) |
Mar 18, 2005 | 25.36 | 25.46 | 24.97 | 25.27 | 33,804,240 | -0.28(-1.11%) |
Mar 17, 2005 | 26.13 | 26.20 | 25.52 | 25.56 | 23,339,232 | -0.61(-2.33%) |
Mar 16, 2005 | 26.26 | 26.71 | 26.06 | 26.17 | 31,068,948 | -0.24(-0.92%) |
Mar 15, 2005 | 26.28 | 26.59 | 26.13 | 26.41 | 31,228,694 | +0.45(+1.74%) |
Mar 14, 2005 | 26.05 | 26.20 | 25.64 | 25.96 | 19,121,978 | +0.08(+0.29%) |
Mar 11, 2005 | 26.09 | 26.29 | 25.85 | 25.88 | 32,542,700 | +0.19(+0.73%) |
Mar 10, 2005 | 25.50 | 25.89 | 25.18 | 25.70 | 21,393,130 | +0.24(+0.93%) |
Mar 09, 2005 | 24.97 | 25.68 | 24.84 | 25.46 | 26,753,516 | +0.31(+1.24%) |
Mar 08, 2005 | 25.69 | 26.25 | 25.09 | 25.15 | 30,558,382 | -0.76(-2.94%) |
Mar 07, 2005 | 24.57 | 26.06 | 24.53 | 25.91 | 36,325,308 | +1.31(+5.32%) |
Mar 04, 2005 | 24.81 | 25.00 | 24.60 | 24.60 | 18,484,194 | +0.06(+0.25%) |
Mar 03, 2005 | 25.30 | 25.36 | 24.41 | 24.54 | 23,005,250 | -0.60(-2.40%) |
Mar 02, 2005 | 24.90 | 25.55 | 24.75 | 25.14 | 18,704,340 | -0.06(-0.22%) |
Mar 01, 2005 | 25.09 | 25.56 | 24.99 | 25.20 | 19,118,874 | +0.21(+0.86%) |
Feb 28, 2005 | 25.64 | 25.79 | 24.57 | 24.98 | 29,224,028 | -0.66(-2.57%) |
Feb 25, 2005 | 24.51 | 25.72 | 24.45 | 25.64 | 32,552,630 | +1.03(+4.20%) |
Feb 24, 2005 | 23.59 | 24.68 | 23.56 | 24.61 | 31,838,914 | +0.96(+4.04%) |
Feb 23, 2005 | 24.07 | 24.13 | 23.65 | 23.65 | 23,309,812 | -0.28(-1.19%) |
Feb 22, 2005 | 23.59 | 24.28 | 23.56 | 23.94 | 29,877,002 | -0.07(-0.29%) |
Feb 18, 2005 | 24.50 | 24.67 | 23.97 | 24.01 | 23,452,342 | -0.49(-2.01%) |
Feb 17, 2005 | 24.94 | 24.95 | 24.28 | 24.50 | 21,732,328 | -0.44(-1.78%) |
Feb 16, 2005 | 25.38 | 25.45 | 24.77 | 24.94 | 23,398,226 | -0.62(-2.41%) |
Feb 15, 2005 | 25.62 | 26.14 | 25.32 | 25.56 | 27,010,456 | -0.20(-0.78%) |
Feb 14, 2005 | 25.06 | 25.86 | 25.02 | 25.76 | 20,735,270 | +0.70(+2.79%) |
Feb 11, 2005 | 24.50 | 25.11 | 23.81 | 25.06 | 26,029,832 | +0.59(+2.41%) |
Feb 10, 2005 | 24.88 | 24.94 | 24.46 | 24.47 | 14,521,051 | -0.26(-1.06%) |
Feb 09, 2005 | 25.17 | 25.20 | 24.55 | 24.73 | 16,553,219 | -0.38(-1.52%) |
Feb 08, 2005 | 24.83 | 25.25 | 24.50 | 25.11 | 20,152,602 | +0.18(+0.72%) |
Feb 07, 2005 | 25.39 | 25.98 | 24.86 | 24.93 | 22,141,482 | -0.67(-2.63%) |
Feb 04, 2005 | 25.05 | 25.70 | 24.95 | 25.61 | 15,318,491 | +0.58(+2.33%) |
Feb 03, 2005 | 25.10 | 25.36 | 24.82 | 25.02 | 13,748,715 | -0.19(-0.77%) |
Feb 02, 2005 | 25.47 | 25.56 | 24.95 | 25.22 | 15,925,627 | -0.30(-1.19%) |
Feb 01, 2005 | 25.74 | 25.86 | 25.38 | 25.52 | 18,260,720 | -0.28(-1.10%) |
Jan 31, 2005 | 25.60 | 25.93 | 25.58 | 25.81 | 22,443,188 | +0.62(+2.45%) |
Jan 28, 2005 | 25.06 | 25.30 | 24.70 | 25.19 | 21,868,014 | +0.15(+0.58%) |
Jan 27, 2005 | 25.57 | 25.68 | 24.79 | 25.05 | 24,261,014 | -0.53(-2.06%) |
Jan 26, 2005 | 25.41 | 25.76 | 25.39 | 25.57 | 19,531,588 | +0.17(+0.65%) |
Jan 25, 2005 | 25.52 | 25.81 | 25.36 | 25.41 | 23,796,302 | +0.08(+0.33%) |
Jan 24, 2005 | 26.20 | 26.28 | 25.19 | 25.32 | 33,815,920 | -0.87(-3.33%) |
Jan 21, 2005 | 26.20 | 26.51 | 24.80 | 26.20 | 43,088,820 | +0.01(+0.05%) |
Jan 20, 2005 | 26.59 | 26.78 | 26.02 | 26.18 | 74,251,048 | -2.28(-8.01%) |
Jan 19, 2005 | 29.45 | 29.51 | 28.43 | 28.46 | 34,871,796 | -1.07(-3.64%) |
Jan 18, 2005 | 29.02 | 29.78 | 28.77 | 29.54 | 23,640,174 | +0.28(+0.97%) |
Jan 14, 2005 | 29.31 | 29.59 | 29.18 | 29.25 | 13,302,316 | +0.08(+0.26%) |
Jan 13, 2005 | 29.71 | 29.74 | 29.14 | 29.18 | 18,501,144 | -0.71(-2.37%) |
Jan 12, 2005 | 30.03 | 30.05 | 29.33 | 29.88 | 16,374,873 | -0.08(-0.28%) |
Jan 11, 2005 | 29.67 | 30.15 | 29.65 | 29.97 | 15,827,275 | +0.06(+0.21%) |
Jan 10, 2005 | 29.81 | 30.25 | 29.65 | 29.90 | 15,492,708 | -0.05(-0.16%) |
Jan 07, 2005 | 30.08 | 30.29 | 29.61 | 29.95 | 17,657,672 | +0.15(+0.51%) |
Jan 06, 2005 | 29.45 | 30.10 | 29.42 | 29.80 | 20,532,050 | +0.48(+1.63%) |
Jan 05, 2005 | 29.20 | 29.68 | 29.12 | 29.32 | 19,836,830 | +0.12(+0.43%) |
Jan 04, 2005 | 29.78 | 29.94 | 29.16 | 29.20 | 27,244,034 | -0.13(-0.45%) |
Jan 03, 2005 | 29.59 | 29.99 | 28.91 | 29.33 | 19,934,212 | -0.06(-0.19%) |
Dec 31, 2004 | 29.68 | 29.76 | 29.31 | 29.38 | 8,529,710 | -0.20(-0.68%) |
Dec 30, 2004 | 29.51 | 29.79 | 29.27 | 29.58 | 9,184,687 | -0.10(-0.35%) |
Dec 29, 2004 | 30.01 | 30.06 | 29.45 | 29.69 | 17,321,036 | -0.46(-1.54%) |
Dec 28, 2004 | 30.36 | 30.45 | 29.98 | 30.15 | 15,849,177 | +0.05(+0.16%) |
Dec 27, 2004 | 31.11 | 31.12 | 29.97 | 30.10 | 18,170,530 | -0.77(-2.49%) |
Dec 23, 2004 | 30.89 | 31.18 | 30.78 | 30.87 | 13,531,000 | +0.08(+0.25%) |
Dec 22, 2004 | 30.19 | 30.93 | 30.17 | 30.80 | 28,370,800 | +0.32(+1.05%) |
Dec 21, 2004 | 29.93 | 30.67 | 29.85 | 30.48 | 18,830,124 | +0.72(+2.42%) |
Dec 20, 2004 | 30.16 | 30.28 | 29.70 | 29.76 | 15,582,511 | -0.29(-0.97%) |
Dec 17, 2004 | 30.42 | 30.48 | 29.80 | 30.05 | 25,233,432 | -0.06(-0.21%) |
Dec 16, 2004 | 30.76 | 31.01 | 29.95 | 30.11 | 19,548,450 | -0.62(-2.01%) |
Dec 15, 2004 | 30.35 | 30.84 | 30.18 | 30.73 | 17,556,100 | +0.21(+0.68%) |
Dec 14, 2004 | 30.23 | 30.60 | 29.99 | 30.52 | 19,012,808 | +0.10(+0.32%) |
Dec 13, 2004 | 30.19 | 30.49 | 30.07 | 30.42 | 13,526,526 | +0.42(+1.39%) |
Dec 10, 2004 | 30.19 | 30.21 | 29.76 | 30.01 | 13,595,935 | -0.09(-0.30%) |
Dec 09, 2004 | 29.72 | 30.33 | 29.26 | 30.10 | 24,255,222 | -0.12(-0.39%) |
Dec 08, 2004 | 29.83 | 30.31 | 29.82 | 30.21 | 16,955,092 | +0.51(+1.73%) |
Dec 07, 2004 | 30.17 | 30.46 | 29.63 | 29.70 | 18,422,622 | -0.33(-1.11%) |
Dec 06, 2004 | 29.95 | 30.49 | 29.87 | 30.03 | 14,970,391 | -0.11(-0.37%) |
Dec 03, 2004 | 30.40 | 30.89 | 30.12 | 30.15 | 23,482,352 | -0.08(-0.27%) |
Dec 02, 2004 | 29.65 | 30.28 | 29.52 | 30.23 | 20,892,314 | +0.39(+1.30%) |
Dec 01, 2004 | 28.88 | 29.93 | 28.86 | 29.84 | 24,889,420 | +1.00(+3.46%) |
Nov 30, 2004 | 28.69 | 29.06 | 28.67 | 28.84 | 15,347,880 | +0.02(+0.07%) |
Nov 29, 2004 | 28.66 | 29.30 | 28.52 | 28.82 | 15,144,994 | +0.13(+0.46%) |
Nov 26, 2004 | 28.83 | 29.04 | 28.69 | 28.69 | 3,826,832 | -0.18(-0.62%) |
Nov 24, 2004 | 28.45 | 28.95 | 28.34 | 28.87 | 13,297,234 | +0.64(+2.28%) |
Nov 23, 2004 | 28.42 | 28.56 | 27.87 | 28.23 | 14,437,492 | -0.18(-0.63%) |
Nov 22, 2004 | 27.67 | 28.48 | 27.38 | 28.41 | 15,306,465 | +0.60(+2.17%) |
Nov 19, 2004 | 28.79 | 28.82 | 27.80 | 27.80 | 14,181,648 | -0.78(-2.72%) |
Nov 18, 2004 | 28.27 | 28.76 | 28.00 | 28.58 | 15,999,971 | +0.30(+1.05%) |
Nov 17, 2004 | 27.84 | 28.51 | 27.72 | 28.28 | 21,576,872 | +0.81(+2.95%) |
Nov 16, 2004 | 27.58 | 27.75 | 27.32 | 27.47 | 15,797,518 | -0.38(-1.37%) |
Nov 15, 2004 | 27.90 | 28.18 | 27.59 | 27.85 | 18,194,772 | -0.01(-0.03%) |
Nov 12, 2004 | 27.79 | 27.92 | 27.39 | 27.86 | 19,711,508 | +0.08(+0.27%) |
Nov 11, 2004 | 27.29 | 27.79 | 27.12 | 27.78 | 18,235,464 | +0.87(+3.22%) |
Nov 10, 2004 | 26.92 | 27.31 | 26.78 | 26.92 | 20,243,686 | -0.11(-0.41%) |
Nov 09, 2004 | 26.89 | 27.15 | 26.75 | 27.03 | 21,929,830 | +0.24(+0.88%) |
Nov 08, 2004 | 26.30 | 26.85 | 26.17 | 26.79 | 17,338,640 | +0.27(+1.02%) |
Nov 05, 2004 | 26.64 | 26.89 | 26.30 | 26.52 | 32,053,766 | +0.14(+0.53%) |
Nov 04, 2004 | 26.53 | 26.85 | 26.24 | 26.38 | 58,444,480 | -1.25(-4.51%) |
Nov 03, 2004 | 28.45 | 28.61 | 27.21 | 27.63 | 39,057,360 | -0.70(-2.47%) |
Nov 02, 2004 | 28.14 | 28.45 | 27.90 | 28.33 | 23,287,114 | +0.22(+0.79%) |
Nov 01, 2004 | 28.42 | 28.52 | 27.85 | 28.11 | 24,156,666 | -0.72(-2.50%) |
Oct 29, 2004 | 28.52 | 29.21 | 28.39 | 28.83 | 18,789,576 | +0.08(+0.27%) |
Oct 28, 2004 | 28.27 | 29.24 | 28.02 | 28.75 | 17,494,340 | +0.33(+1.15%) |
Oct 27, 2004 | 27.74 | 28.79 | 26.85 | 28.43 | 26,051,034 | +1.05(+3.85%) |
Oct 26, 2004 | 27.58 | 27.66 | 26.81 | 27.37 | 33,753,764 | -1.14(-3.99%) |
Oct 25, 2004 | 29.00 | 29.26 | 28.33 | 28.51 | 22,741,950 | -0.60(-2.05%) |
Oct 22, 2004 | 30.73 | 30.78 | 29.06 | 29.11 | 20,942,674 | -1.44(-4.72%) |
Oct 21, 2004 | 30.16 | 30.63 | 29.67 | 30.55 | 16,358,123 | +0.46(+1.54%) |
Oct 20, 2004 | 29.54 | 30.28 | 29.49 | 30.08 | 18,021,756 | +0.42(+1.43%) |
Oct 19, 2004 | 30.64 | 30.77 | 29.62 | 29.66 | 22,601,258 | -0.55(-1.83%) |
Oct 18, 2004 | 29.18 | 30.22 | 29.14 | 30.21 | 16,276,738 | +0.78(+2.66%) |
Oct 15, 2004 | 29.38 | 29.65 | 29.03 | 29.43 | 19,621,320 | +0.21(+0.74%) |
Oct 14, 2004 | 28.86 | 29.31 | 28.76 | 29.22 | 15,227,678 | +0.42(+1.47%) |
Oct 13, 2004 | 29.06 | 29.22 | 28.35 | 28.79 | 15,226,812 | +0.01(+0.02%) |
Oct 12, 2004 | 28.37 | 28.86 | 28.26 | 28.79 | 13,004,017 | +0.23(+0.80%) |
Oct 11, 2004 | 28.46 | 28.66 | 28.36 | 28.56 | 8,249,768 | +0.20(+0.71%) |
Oct 08, 2004 | 28.61 | 28.80 | 28.25 | 28.36 | 13,080,784 | -0.32(-1.11%) |
Oct 07, 2004 | 28.91 | 29.10 | 28.66 | 28.68 | 12,292,618 | -0.30(-1.05%) |
Oct 06, 2004 | 28.38 | 28.98 | 28.06 | 28.98 | 17,390,588 | +0.44(+1.53%) |
Oct 05, 2004 | 28.16 | 28.70 | 28.03 | 28.54 | 12,850,626 | +0.15(+0.53%) |
Oct 04, 2004 | 28.25 | 28.75 | 28.21 | 28.40 | 19,829,690 | +0.36(+1.30%) |
Oct 01, 2004 | 27.31 | 28.14 | 27.14 | 28.03 | 22,315,254 | +0.98(+3.61%) |
Sep 30, 2004 | 26.82 | 27.08 | 26.58 | 27.05 | 21,712,802 | +0.06(+0.23%) |
Sep 29, 2004 | 26.32 | 27.05 | 26.13 | 26.99 | 17,803,286 | +0.60(+2.26%) |
Sep 28, 2004 | 26.49 | 26.61 | 26.20 | 26.40 | 14,281,792 | +0.06(+0.21%) |
Sep 27, 2004 | 26.29 | 26.78 | 26.21 | 26.34 | 17,297,516 | -0.17(-0.63%) |
Sep 24, 2004 | 26.83 | 26.90 | 26.37 | 26.51 | 14,988,717 | -0.33(-1.21%) |
Sep 23, 2004 | 26.86 | 27.08 | 26.69 | 26.83 | 14,918,587 | +0.03(+0.10%) |
Sep 22, 2004 | 26.84 | 26.99 | 26.54 | 26.81 | 20,731,996 | -0.53(-1.95%) |
Sep 21, 2004 | 26.61 | 27.55 | 26.54 | 27.34 | 18,526,084 | +0.71(+2.68%) |
Sep 20, 2004 | 26.36 | 26.77 | 26.27 | 26.63 | 25,943,964 | -0.28(-1.06%) |
Sep 17, 2004 | 26.03 | 27.35 | 25.99 | 26.91 | 74,197,552 | -1.09(-3.89%) |
Sep 16, 2004 | 27.77 | 28.38 | 27.64 | 28.00 | 18,977,454 | -0.12(-0.42%) |
Sep 15, 2004 | 28.09 | 28.29 | 27.79 | 28.12 | 16,012,958 | -0.23(-0.81%) |
Sep 14, 2004 | 27.75 | 28.41 | 27.71 | 28.34 | 17,608,482 | +0.35(+1.24%) |
Sep 13, 2004 | 27.57 | 28.53 | 27.43 | 28.00 | 22,203,422 | +0.63(+2.30%) |
Sep 10, 2004 | 27.30 | 27.40 | 26.96 | 27.37 | 18,290,154 | -0.11(-0.40%) |
Sep 09, 2004 | 27.71 | 27.72 | 27.11 | 27.48 | 22,128,964 | +0.10(+0.35%) |
Sep 08, 2004 | 26.83 | 27.69 | 26.82 | 27.38 | 22,872,974 | +0.12(+0.46%) |
Sep 07, 2004 | 26.77 | 27.63 | 26.74 | 27.26 | 22,197,506 | +0.58(+2.18%) |
Sep 03, 2004 | 26.65 | 26.99 | 26.36 | 26.67 | 13,092,905 | -0.23(-0.85%) |
Sep 02, 2004 | 26.17 | 27.03 | 26.17 | 26.90 | 13,238,937 | +0.58(+2.18%) |
Sep 01, 2004 | 25.97 | 26.68 | 25.89 | 26.33 | 18,436,186 | -0.04(-0.16%) |
Aug 31, 2004 | 26.17 | 26.40 | 25.98 | 26.37 | 13,733,452 | +0.24(+0.90%) |
Aug 30, 2004 | 26.28 | 26.43 | 25.90 | 26.13 | 11,591,609 | -0.50(-1.87%) |
Aug 27, 2004 | 26.33 | 26.92 | 26.29 | 26.63 | 15,489,582 | +0.35(+1.32%) |
Aug 26, 2004 | 26.33 | 26.67 | 26.18 | 26.29 | 12,043,701 | -0.27(-1.02%) |
Aug 25, 2004 | 26.34 | 26.68 | 26.11 | 26.56 | 14,949,900 | +0.21(+0.82%) |
Aug 24, 2004 | 26.33 | 26.74 | 26.04 | 26.34 | 19,412,230 | +0.03(+0.11%) |
Aug 23, 2004 | 25.97 | 26.83 | 25.76 | 26.31 | 27,240,788 | +0.53(+2.07%) |
Aug 20, 2004 | 24.67 | 25.99 | 24.53 | 25.78 | 31,384,070 | +1.17(+4.76%) |
Aug 19, 2004 | 24.90 | 25.05 | 24.46 | 24.61 | 14,958,270 | -0.35(-1.42%) |
Aug 18, 2004 | 24.31 | 25.02 | 24.09 | 24.96 | 19,562,734 | +0.73(+3.03%) |
Aug 17, 2004 | 24.37 | 24.43 | 23.99 | 24.23 | 16,278,614 | +0.03(+0.11%) |
Aug 16, 2004 | 23.85 | 24.29 | 23.71 | 24.20 | 13,123,930 | +12.22(+101.94%) |
Aug 13, 2004 | 12.01 | 12.13 | 11.86 | 11.98 | 17,702,710 | -0.00(-0.02%) |
Aug 12, 2004 | 11.81 | 12.11 | 11.79 | 11.99 | 28,312,790 | +0.11(+0.96%) |
Aug 11, 2004 | 11.87 | 12.02 | 11.78 | 11.87 | 31,015,528 | -0.20(-1.66%) |
Aug 10, 2004 | 11.99 | 12.07 | 11.82 | 12.07 | 20,647,582 | +0.18(+1.50%) |
Aug 09, 2004 | 11.72 | 11.99 | 11.66 | 11.89 | 21,793,034 | +0.19(+1.63%) |
Aug 06, 2004 | 12.00 | 12.11 | 11.70 | 11.70 | 30,952,324 | -0.38(-3.15%) |
Aug 05, 2004 | 12.42 | 12.43 | 12.06 | 12.08 | 24,388,412 | -0.27(-2.16%) |
Aug 04, 2004 | 12.32 | 12.49 | 12.16 | 12.35 | 26,414,670 | +0.06(+0.45%) |
Aug 03, 2004 | 12.44 | 12.60 | 12.29 | 12.30 | 21,923,480 | -0.19(-1.51%) |
Aug 02, 2004 | 12.09 | 12.57 | 12.05 | 12.48 | 34,289,980 | +0.49(+4.12%) |
Jul 30, 2004 | 12.17 | 12.19 | 11.97 | 11.99 | 19,930,122 | -0.14(-1.13%) |
Jul 29, 2004 | 12.25 | 12.26 | 12.00 | 12.13 | 22,332,426 | -0.01(-0.09%) |
Jul 28, 2004 | 12.18 | 12.26 | 11.86 | 12.14 | 27,738,478 | -0.06(-0.53%) |
Jul 27, 2004 | 12.27 | 12.41 | 12.07 | 12.20 | 28,301,536 | -0.01(-0.10%) |
Jul 26, 2004 | 12.21 | 12.36 | 12.00 | 12.21 | 25,836,604 | -0.07(-0.56%) |
Jul 23, 2004 | 12.52 | 12.64 | 12.19 | 12.28 | 32,131,254 | -0.28(-2.21%) |
Jul 22, 2004 | 11.87 | 12.63 | 11.82 | 12.56 | 51,501,204 | +0.84(+7.12%) |
Jul 21, 2004 | 12.17 | 12.20 | 11.69 | 11.73 | 33,370,214 | -0.32(-2.66%) |
Jul 20, 2004 | 11.85 | 12.05 | 11.73 | 12.05 | 24,627,660 | +0.24(+1.99%) |
Jul 19, 2004 | 11.83 | 11.97 | 11.68 | 11.81 | 25,845,552 | -0.02(-0.16%) |
Jul 16, 2004 | 12.03 | 12.04 | 11.81 | 11.83 | 23,522,612 | -0.10(-0.87%) |
Jul 15, 2004 | 12.07 | 12.16 | 11.79 | 11.93 | 26,317,700 | -0.13(-1.08%) |
Jul 14, 2004 | 12.12 | 12.28 | 12.05 | 12.06 | 20,579,472 | -0.11(-0.91%) |
Jul 13, 2004 | 12.23 | 12.23 | 12.07 | 12.17 | 23,159,842 | +0.14(+1.18%) |
Jul 12, 2004 | 12.16 | 12.18 | 11.94 | 12.03 | 26,337,326 | -0.19(-1.57%) |
Jul 09, 2004 | 12.31 | 12.47 | 12.19 | 12.22 | 19,868,940 | -0.02(-0.13%) |
Jul 08, 2004 | 12.33 | 12.47 | 12.16 | 12.24 | 22,105,588 | -0.14(-1.16%) |
Jul 07, 2004 | 12.29 | 12.45 | 12.29 | 12.38 | 20,566,196 | +0.16(+1.27%) |
Jul 06, 2004 | 12.50 | 12.57 | 12.14 | 12.23 | 34,197,052 | -0.29(-2.34%) |
Jul 02, 2004 | 12.47 | 12.57 | 12.36 | 12.52 | 18,739,936 | +0.04(+0.31%) |
Jul 01, 2004 | 12.72 | 12.73 | 12.43 | 12.48 | 35,916,816 | -0.16(-1.27%) |
Jun 30, 2004 | 12.43 | 12.70 | 12.43 | 12.64 | 38,869,192 | +0.25(+2.00%) |
Jun 29, 2004 | 11.89 | 12.46 | 11.85 | 12.40 | 50,124,008 | +0.50(+4.19%) |
Jun 28, 2004 | 11.98 | 12.08 | 11.85 | 11.90 | 24,659,118 | -0.07(-0.59%) |
Jun 25, 2004 | 11.91 | 12.14 | 11.81 | 11.97 | 23,975,136 | +0.07(+0.58%) |
Jun 24, 2004 | 11.74 | 12.07 | 11.65 | 11.90 | 35,321,436 | +0.14(+1.15%) |
Jun 23, 2004 | 11.75 | 11.78 | 11.60 | 11.76 | 24,686,246 | -0.01(-0.07%) |
Jun 22, 2004 | 11.41 | 11.83 | 11.40 | 11.77 | 38,166,452 | +0.43(+3.76%) |
Jun 21, 2004 | 11.52 | 11.62 | 11.21 | 11.35 | 32,021,586 | -0.17(-1.50%) |
Jun 18, 2004 | 11.81 | 11.81 | 11.45 | 11.52 | 40,236,288 | -0.30(-2.58%) |
Jun 17, 2004 | 11.90 | 11.90 | 11.76 | 11.82 | 16,958,700 | -0.09(-0.73%) |
Jun 16, 2004 | 11.98 | 12.03 | 11.91 | 11.91 | 17,708,192 | -0.11(-0.94%) |
Jun 15, 2004 | 11.99 | 12.10 | 11.92 | 12.02 | 24,776,578 | +0.12(+0.99%) |
Jun 14, 2004 | 11.97 | 12.07 | 11.87 | 11.91 | 30,283,638 | -0.20(-1.63%) |
Jun 10, 2004 | 11.94 | 12.10 | 11.89 | 12.10 | 19,366,486 | +0.24(+2.05%) |
Jun 09, 2004 | 11.97 | 12.03 | 11.83 | 11.86 | 15,481,357 | -0.15(-1.28%) |
Jun 08, 2004 | 11.84 | 12.05 | 11.79 | 12.01 | 22,816,696 | +0.12(+0.98%) |
Jun 07, 2004 | 11.68 | 11.91 | 11.62 | 11.90 | 23,139,352 | +0.24(+2.08%) |
Jun 04, 2004 | 11.85 | 11.94 | 11.65 | 11.66 | 27,285,376 | -0.06(-0.53%) |
Jun 03, 2004 | 11.69 | 11.87 | 11.66 | 11.72 | 19,342,244 | -0.06(-0.50%) |
Jun 02, 2004 | 11.81 | 11.83 | 11.64 | 11.78 | 22,400,536 | -0.01(-0.10%) |
Jun 01, 2004 | 11.51 | 11.80 | 11.51 | 11.79 | 23,423,046 | +0.17(+1.46%) |
May 28, 2004 | 11.58 | 11.65 | 11.49 | 11.62 | 14,167,651 | +0.05(+0.40%) |
May 27, 2004 | 11.61 | 11.65 | 11.48 | 11.57 | 24,037,762 | +0.04(+0.35%) |
May 26, 2004 | 11.56 | 11.60 | 11.46 | 11.53 | 21,345,416 | -0.06(-0.49%) |
May 25, 2004 | 11.35 | 11.63 | 11.29 | 11.59 | 33,673,244 | +0.23(+2.06%) |
May 24, 2004 | 11.36 | 11.48 | 11.32 | 11.36 | 23,778,600 | +0.03(+0.23%) |
May 21, 2004 | 11.22 | 11.33 | 11.17 | 11.33 | 22,062,586 | +0.21(+1.87%) |
May 20, 2004 | 11.05 | 11.22 | 11.04 | 11.12 | 20,825,648 | +0.11(+1.01%) |
May 19, 2004 | 11.20 | 11.32 | 10.99 | 11.01 | 32,734,140 | -0.08(-0.72%) |
May 18, 2004 | 10.95 | 11.12 | 10.92 | 11.09 | 19,638,348 | +0.25(+2.33%) |
May 17, 2004 | 10.77 | 10.94 | 10.71 | 10.84 | 25,285,090 | -0.19(-1.71%) |
May 14, 2004 | 11.19 | 11.29 | 11.01 | 11.03 | 23,576,868 | -0.14(-1.27%) |
May 13, 2004 | 10.97 | 11.18 | 10.97 | 11.17 | 27,861,132 | +0.10(+0.89%) |
May 12, 2004 | 11.18 | 11.22 | 10.80 | 11.07 | 50,381,148 | -0.14(-1.27%) |
May 11, 2004 | 11.07 | 11.29 | 11.06 | 11.21 | 27,993,022 | +0.19(+1.71%) |
May 10, 2004 | 10.82 | 11.08 | 10.79 | 11.02 | 33,174,830 | +0.07(+0.60%) |
May 07, 2004 | 11.01 | 11.17 | 10.95 | 10.96 | 23,826,218 | -0.11(-1.03%) |
May 06, 2004 | 11.15 | 11.20 | 10.95 | 11.07 | 21,140,220 | -0.19(-1.69%) |
May 05, 2004 | 11.16 | 11.34 | 11.07 | 11.26 | 20,545,128 | +0.06(+0.56%) |
May 04, 2004 | 11.04 | 11.41 | 11.00 | 11.20 | 26,970,224 | +0.12(+1.05%) |
May 03, 2004 | 10.84 | 11.12 | 10.80 | 11.08 | 23,348,586 | +0.26(+2.43%) |
Apr 30, 2004 | 11.13 | 11.19 | 10.75 | 10.82 | 33,397,918 | -0.34(-3.03%) |
Apr 29, 2004 | 11.24 | 11.47 | 10.96 | 11.16 | 27,194,756 | -0.12(-1.07%) |
Apr 28, 2004 | 11.42 | 11.44 | 11.14 | 11.28 | 26,023,618 | -0.12(-1.06%) |
Apr 27, 2004 | 11.51 | 11.58 | 11.36 | 11.40 | 22,624,778 | -0.06(-0.51%) |
Apr 26, 2004 | 11.51 | 11.62 | 11.41 | 11.46 | 17,187,558 | -0.14(-1.24%) |
Apr 23, 2004 | 11.78 | 11.80 | 11.52 | 11.60 | 27,519,142 | -0.16(-1.33%) |
Apr 22, 2004 | 11.68 | 11.95 | 11.50 | 11.76 | 39,874,096 | +0.35(+3.10%) |
Apr 21, 2004 | 11.42 | 11.54 | 11.28 | 11.41 | 36,393,296 | +0.24(+2.19%) |
Apr 20, 2004 | 11.55 | 11.57 | 11.15 | 11.16 | 22,520,306 | -0.37(-3.24%) |
Apr 19, 2004 | 11.20 | 11.55 | 11.20 | 11.54 | 20,079,906 | +0.30(+2.67%) |
Apr 16, 2004 | 11.50 | 11.51 | 11.22 | 11.24 | 26,179,172 | -0.20(-1.79%) |
Apr 15, 2004 | 11.73 | 11.73 | 11.36 | 11.44 | 21,419,296 | -0.23(-1.93%) |
Apr 14, 2004 | 11.52 | 11.74 | 11.48 | 11.67 | 16,967,934 | +0.03(+0.28%) |
Apr 13, 2004 | 11.84 | 11.84 | 11.57 | 11.63 | 17,917,428 | -0.17(-1.48%) |
Apr 12, 2004 | 11.68 | 11.84 | 11.66 | 11.81 | 14,865,196 | +0.14(+1.16%) |
Apr 08, 2004 | 11.95 | 12.02 | 11.56 | 11.67 | 27,374,552 | -0.19(-1.56%) |
Apr 07, 2004 | 11.86 | 11.96 | 11.77 | 11.86 | 19,624,784 | +0.02(+0.21%) |
Apr 06, 2004 | 11.71 | 11.91 | 11.69 | 11.83 | 25,180,040 | -0.15(-1.27%) |
Apr 05, 2004 | 11.73 | 11.99 | 11.72 | 11.99 | 22,846,422 | +0.17(+1.41%) |
Apr 02, 2004 | 11.75 | 11.84 | 11.49 | 11.82 | 27,919,140 | +0.34(+2.93%) |