Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 37.34 | 38.13 | 37.25 | 38.06 | 18,082,076 | +0.81(+2.18%) |
Apr 28, 2005 | 37.35 | 37.41 | 36.79 | 37.24 | 16,814,588 | -0.08(-0.22%) |
Apr 27, 2005 | 36.28 | 37.41 | 35.68 | 37.33 | 21,322,814 | +1.06(+2.92%) |
Apr 26, 2005 | 36.40 | 36.80 | 36.24 | 36.27 | 13,791,885 | -0.28(-0.76%) |
Apr 25, 2005 | 36.66 | 36.66 | 36.10 | 36.54 | 22,737,316 | -0.21(-0.56%) |
Apr 22, 2005 | 37.08 | 37.08 | 36.51 | 36.75 | 13,509,780 | -0.47(-1.27%) |
Apr 21, 2005 | 37.37 | 37.53 | 36.77 | 37.22 | 15,591,799 | +0.11(+0.30%) |
Apr 20, 2005 | 37.79 | 37.79 | 36.97 | 37.11 | 17,137,916 | -0.42(-1.13%) |
Apr 19, 2005 | 36.68 | 37.55 | 36.64 | 37.53 | 23,269,740 | +0.82(+2.23%) |
Apr 18, 2005 | 37.29 | 37.63 | 36.06 | 36.71 | 28,253,772 | -0.85(-2.25%) |
Apr 15, 2005 | 37.17 | 38.25 | 37.14 | 37.56 | 25,419,306 | -0.26(-0.68%) |
Apr 14, 2005 | 37.53 | 38.73 | 37.25 | 37.82 | 35,562,196 | -0.83(-2.14%) |
Apr 13, 2005 | 39.18 | 39.42 | 37.85 | 38.64 | 20,610,596 | -0.50(-1.28%) |
Apr 12, 2005 | 39.15 | 39.24 | 38.40 | 39.14 | 19,338,142 | -0.00(-0.01%) |
Apr 11, 2005 | 39.62 | 39.78 | 39.10 | 39.15 | 15,270,953 | -0.48(-1.21%) |
Apr 08, 2005 | 40.11 | 40.13 | 39.46 | 39.62 | 13,673,679 | -0.27(-0.69%) |
Apr 07, 2005 | 39.66 | 40.17 | 39.46 | 39.90 | 12,737,466 | +0.42(+1.06%) |
Apr 06, 2005 | 39.44 | 39.83 | 39.34 | 39.48 | 14,148,491 | +0.04(+0.11%) |
Apr 05, 2005 | 38.86 | 39.44 | 38.82 | 39.44 | 16,520,065 | +0.58(+1.48%) |
Apr 04, 2005 | 38.47 | 38.96 | 38.37 | 38.86 | 18,546,458 | +0.27(+0.70%) |
Apr 01, 2005 | 38.56 | 38.76 | 38.07 | 38.59 | 17,370,356 | +0.18(+0.47%) |
Mar 31, 2005 | 38.48 | 38.92 | 38.37 | 38.41 | 18,813,166 | -0.13(-0.34%) |
Mar 30, 2005 | 37.70 | 38.57 | 37.41 | 38.54 | 17,364,892 | +1.05(+2.80%) |
Mar 29, 2005 | 37.67 | 37.70 | 37.37 | 37.49 | 12,753,359 | -0.01(-0.02%) |
Mar 28, 2005 | 37.57 | 37.75 | 37.26 | 37.50 | 12,453,870 | +0.11(+0.29%) |
Mar 24, 2005 | 37.20 | 37.63 | 37.12 | 37.39 | 10,209,442 | +0.19(+0.51%) |
Mar 23, 2005 | 36.85 | 37.37 | 36.68 | 37.20 | 13,349,357 | +0.13(+0.36%) |
Mar 22, 2005 | 37.00 | 37.61 | 37.00 | 37.07 | 12,610,816 | +0.17(+0.46%) |
Mar 21, 2005 | 37.03 | 37.04 | 36.53 | 36.90 | 12,394,271 | +0.15(+0.42%) |
Mar 18, 2005 | 36.79 | 36.95 | 36.37 | 36.75 | 16,815,084 | +0.06(+0.16%) |
Mar 17, 2005 | 36.50 | 36.99 | 36.09 | 36.68 | 12,890,439 | +0.41(+1.13%) |
Mar 16, 2005 | 36.25 | 36.32 | 36.00 | 36.27 | 10,976,293 | +0.00(+0.00%) |
Mar 15, 2005 | 36.64 | 36.74 | 36.23 | 36.27 | 13,313,597 | -0.16(-0.43%) |
Mar 14, 2005 | 36.35 | 36.81 | 36.19 | 36.43 | 8,843,117 | +0.08(+0.21%) |
Mar 11, 2005 | 37.05 | 37.18 | 36.29 | 36.35 | 10,060,939 | -0.46(-1.25%) |
Mar 10, 2005 | 36.42 | 36.99 | 36.42 | 36.81 | 11,008,576 | +0.47(+1.30%) |
Mar 09, 2005 | 36.30 | 36.55 | 35.92 | 36.34 | 10,130,472 | -0.04(-0.11%) |
Mar 08, 2005 | 36.72 | 36.83 | 36.35 | 36.38 | 14,576,119 | -0.34(-0.93%) |
Mar 07, 2005 | 37.47 | 37.68 | 36.66 | 36.73 | 12,435,990 | -0.84(-2.24%) |
Mar 04, 2005 | 37.13 | 37.71 | 37.01 | 37.57 | 9,058,173 | +0.66(+1.80%) |
Mar 03, 2005 | 36.87 | 37.01 | 36.58 | 36.90 | 10,229,805 | +0.08(+0.21%) |
Mar 02, 2005 | 36.33 | 37.31 | 36.31 | 36.83 | 11,661,193 | +0.25(+0.69%) |
Mar 01, 2005 | 36.52 | 36.75 | 36.34 | 36.57 | 9,187,803 | -0.14(-0.37%) |
Feb 28, 2005 | 36.61 | 37.00 | 36.40 | 36.71 | 11,868,303 | -0.09(-0.25%) |
Feb 25, 2005 | 36.08 | 36.84 | 36.02 | 36.80 | 12,851,699 | +0.84(+2.34%) |
Feb 24, 2005 | 35.58 | 35.96 | 35.28 | 35.96 | 11,694,470 | +0.38(+1.08%) |
Feb 23, 2005 | 34.99 | 35.77 | 34.99 | 35.58 | 10,278,975 | +0.58(+1.67%) |
Feb 22, 2005 | 35.45 | 35.60 | 34.89 | 34.99 | 18,360,208 | -0.87(-2.41%) |
Feb 18, 2005 | 35.88 | 35.94 | 35.74 | 35.86 | 9,681,487 | +0.01(+0.03%) |
Feb 17, 2005 | 36.09 | 36.19 | 35.73 | 35.85 | 10,071,369 | -0.34(-0.95%) |
Feb 16, 2005 | 36.15 | 36.29 | 35.90 | 36.19 | 9,176,379 | -0.13(-0.37%) |
Feb 15, 2005 | 35.96 | 36.35 | 35.93 | 36.32 | 13,697,022 | +0.50(+1.41%) |
Feb 14, 2005 | 35.34 | 36.03 | 35.24 | 35.82 | 10,506,448 | +0.48(+1.37%) |
Feb 11, 2005 | 35.48 | 35.79 | 35.22 | 35.34 | 13,552,990 | -0.11(-0.32%) |
Feb 10, 2005 | 35.54 | 35.65 | 35.15 | 35.45 | 13,641,893 | +0.34(+0.98%) |
Feb 09, 2005 | 36.00 | 36.10 | 34.99 | 35.11 | 14,186,237 | -0.68(-1.90%) |
Feb 08, 2005 | 36.14 | 36.16 | 35.61 | 35.79 | 15,211,850 | -0.02(-0.07%) |
Feb 07, 2005 | 36.60 | 36.60 | 35.74 | 35.81 | 22,581,362 | -1.14(-3.09%) |
Feb 04, 2005 | 36.26 | 36.97 | 36.26 | 36.95 | 11,385,544 | +0.49(+1.34%) |
Feb 03, 2005 | 36.24 | 36.63 | 36.10 | 36.47 | 11,185,885 | +0.23(+0.62%) |
Feb 02, 2005 | 36.36 | 36.48 | 36.04 | 36.24 | 13,645,866 | -0.27(-0.75%) |
Feb 01, 2005 | 35.82 | 36.64 | 35.76 | 36.52 | 16,457,982 | +0.72(+2.00%) |
Jan 31, 2005 | 35.60 | 35.91 | 35.57 | 35.80 | 11,061,719 | +0.30(+0.85%) |
Jan 28, 2005 | 35.54 | 35.62 | 35.22 | 35.50 | 9,455,505 | -0.12(-0.35%) |
Jan 27, 2005 | 34.95 | 35.72 | 34.95 | 35.62 | 12,791,106 | +0.27(+0.75%) |
Jan 26, 2005 | 35.46 | 35.69 | 35.25 | 35.36 | 11,553,914 | +0.02(+0.06%) |
Jan 25, 2005 | 35.54 | 36.02 | 35.27 | 35.34 | 12,202,061 | -0.20(-0.57%) |
Jan 24, 2005 | 36.16 | 36.18 | 35.44 | 35.54 | 16,359,643 | -0.24(-0.68%) |
Jan 21, 2005 | 34.89 | 35.91 | 34.89 | 35.78 | 23,421,224 | +0.89(+2.56%) |
Jan 20, 2005 | 36.18 | 36.22 | 34.42 | 34.88 | 32,855,868 | -0.66(-1.87%) |
Jan 19, 2005 | 35.76 | 35.82 | 35.28 | 35.55 | 10,640,050 | -0.21(-0.59%) |
Jan 18, 2005 | 35.80 | 35.94 | 35.48 | 35.76 | 14,606,416 | -0.31(-0.85%) |
Jan 14, 2005 | 35.60 | 36.12 | 35.57 | 36.06 | 10,518,368 | +0.47(+1.31%) |
Jan 13, 2005 | 35.65 | 36.13 | 35.50 | 35.60 | 16,125,217 | +0.12(+0.35%) |
Jan 12, 2005 | 35.44 | 35.64 | 35.27 | 35.47 | 10,274,505 | +0.23(+0.66%) |
Jan 11, 2005 | 35.26 | 35.41 | 35.08 | 35.24 | 10,525,818 | -0.04(-0.10%) |
Jan 10, 2005 | 35.11 | 35.64 | 35.09 | 35.28 | 13,348,364 | +0.15(+0.42%) |
Jan 07, 2005 | 35.40 | 35.73 | 34.87 | 35.13 | 16,522,052 | -0.28(-0.80%) |
Jan 06, 2005 | 34.71 | 35.48 | 34.71 | 35.41 | 12,013,329 | +0.77(+2.21%) |
Jan 05, 2005 | 34.53 | 35.07 | 34.46 | 34.64 | 11,367,664 | +0.12(+0.35%) |
Jan 04, 2005 | 34.87 | 35.10 | 34.33 | 34.52 | 13,861,915 | -0.36(-1.03%) |
Jan 03, 2005 | 35.11 | 35.33 | 34.82 | 34.88 | 15,527,232 | -0.57(-1.60%) |
Dec 31, 2004 | 35.38 | 35.74 | 35.32 | 35.45 | 7,591,025 | +0.07(+0.20%) |
Dec 30, 2004 | 35.19 | 35.52 | 35.13 | 35.38 | 7,599,965 | +0.20(+0.57%) |
Dec 29, 2004 | 34.85 | 35.30 | 34.78 | 35.17 | 8,224,769 | +0.15(+0.43%) |
Dec 28, 2004 | 34.62 | 35.09 | 34.45 | 35.03 | 7,907,897 | +0.53(+1.53%) |
Dec 27, 2004 | 34.47 | 34.75 | 34.35 | 34.50 | 7,404,279 | +0.27(+0.79%) |
Dec 23, 2004 | 34.40 | 34.55 | 34.23 | 34.23 | 6,482,469 | -0.19(-0.56%) |
Dec 22, 2004 | 34.59 | 34.59 | 34.25 | 34.42 | 11,708,377 | +0.10(+0.31%) |
Dec 21, 2004 | 34.39 | 34.59 | 34.14 | 34.32 | 11,959,689 | +0.19(+0.55%) |
Dec 20, 2004 | 34.55 | 34.82 | 34.04 | 34.13 | 13,077,681 | -0.25(-0.71%) |
Dec 17, 2004 | 34.36 | 34.87 | 34.25 | 34.37 | 19,217,948 | -0.28(-0.80%) |
Dec 16, 2004 | 34.87 | 34.91 | 34.39 | 34.65 | 17,168,212 | -0.07(-0.21%) |
Dec 15, 2004 | 34.99 | 35.01 | 34.43 | 34.72 | 12,397,251 | -0.27(-0.77%) |
Dec 14, 2004 | 34.53 | 35.25 | 34.39 | 34.99 | 18,492,322 | +0.47(+1.36%) |
Dec 13, 2004 | 34.22 | 35.06 | 34.10 | 34.52 | 30,374,034 | +0.39(+1.13%) |
Dec 10, 2004 | 34.05 | 34.21 | 33.67 | 34.14 | 12,878,519 | +0.01(+0.02%) |
Dec 09, 2004 | 33.16 | 34.16 | 32.95 | 34.13 | 17,811,890 | +0.89(+2.68%) |
Dec 08, 2004 | 32.21 | 33.26 | 32.19 | 33.24 | 16,287,626 | +1.14(+3.56%) |
Dec 07, 2004 | 32.56 | 32.66 | 31.92 | 32.09 | 23,008,992 | -0.62(-1.88%) |
Dec 06, 2004 | 32.64 | 32.81 | 32.16 | 32.71 | 17,481,608 | -0.43(-1.31%) |
Dec 03, 2004 | 32.97 | 33.38 | 32.95 | 33.15 | 12,969,905 | +0.19(+0.56%) |
Dec 02, 2004 | 33.04 | 33.13 | 32.84 | 32.96 | 13,707,949 | -0.12(-0.35%) |
Dec 01, 2004 | 33.02 | 33.41 | 32.83 | 33.08 | 25,603,072 | -0.29(-0.86%) |
Nov 30, 2004 | 33.41 | 33.53 | 33.10 | 33.36 | 25,542,976 | -0.05(-0.16%) |
Nov 29, 2004 | 33.86 | 33.97 | 33.35 | 33.41 | 13,389,587 | -0.36(-1.07%) |
Nov 26, 2004 | 33.18 | 33.91 | 33.18 | 33.78 | 4,717,322 | +0.65(+1.97%) |
Nov 24, 2004 | 33.23 | 33.34 | 33.00 | 33.12 | 7,276,139 | -0.10(-0.30%) |
Nov 23, 2004 | 32.92 | 33.30 | 32.69 | 33.23 | 11,599,110 | +0.21(+0.65%) |
Nov 22, 2004 | 32.66 | 33.11 | 32.50 | 33.01 | 10,479,628 | +0.10(+0.32%) |
Nov 19, 2004 | 33.40 | 33.48 | 32.53 | 32.91 | 10,970,333 | -0.33(-0.98%) |
Nov 18, 2004 | 32.96 | 33.34 | 32.84 | 33.23 | 11,127,279 | +0.50(+1.53%) |
Nov 17, 2004 | 33.41 | 33.41 | 32.46 | 32.73 | 9,656,157 | +0.21(+0.64%) |
Nov 16, 2004 | 32.84 | 32.92 | 32.30 | 32.52 | 11,324,951 | -0.36(-1.09%) |
Nov 15, 2004 | 32.76 | 32.95 | 32.55 | 32.88 | 17,341,548 | +0.06(+0.20%) |
Nov 12, 2004 | 32.90 | 32.90 | 32.05 | 32.82 | 24,237,740 | -0.08(-0.24%) |
Nov 11, 2004 | 32.60 | 33.10 | 32.40 | 32.90 | 16,009,991 | +0.30(+0.91%) |
Nov 10, 2004 | 31.99 | 32.81 | 31.90 | 32.60 | 17,890,364 | +0.66(+2.08%) |
Nov 09, 2004 | 32.32 | 32.50 | 31.90 | 31.94 | 24,081,290 | -0.06(-0.19%) |
Nov 08, 2004 | 31.85 | 32.16 | 31.80 | 32.00 | 11,762,016 | -0.01(-0.03%) |
Nov 05, 2004 | 31.43 | 32.08 | 31.42 | 32.01 | 19,243,776 | +0.70(+2.23%) |
Nov 04, 2004 | 30.40 | 31.37 | 30.30 | 31.31 | 28,002,460 | +0.89(+2.94%) |
Nov 03, 2004 | 30.10 | 30.91 | 30.10 | 30.41 | 29,639,466 | +1.45(+5.00%) |
Nov 02, 2004 | 29.19 | 29.61 | 28.95 | 28.97 | 21,565,684 | -0.12(-0.40%) |
Nov 01, 2004 | 29.07 | 29.20 | 28.82 | 29.08 | 18,787,340 | -0.07(-0.25%) |
Oct 29, 2004 | 29.17 | 29.30 | 28.95 | 29.15 | 15,645,439 | -0.10(-0.34%) |
Oct 28, 2004 | 29.38 | 29.46 | 28.78 | 29.26 | 20,838,566 | -0.06(-0.21%) |
Oct 27, 2004 | 28.78 | 29.48 | 28.59 | 29.32 | 19,281,522 | +0.72(+2.52%) |
Oct 26, 2004 | 28.26 | 28.68 | 28.26 | 28.59 | 27,205,312 | +0.73(+2.62%) |
Oct 25, 2004 | 27.93 | 28.19 | 27.57 | 27.87 | 16,872,200 | -0.27(-0.94%) |
Oct 22, 2004 | 27.47 | 28.29 | 27.47 | 28.13 | 25,304,576 | +0.65(+2.36%) |
Oct 21, 2004 | 28.03 | 28.29 | 26.99 | 27.48 | 37,461,440 | -0.65(-2.30%) |
Oct 20, 2004 | 26.80 | 28.76 | 26.50 | 28.13 | 54,508,468 | +1.35(+5.05%) |
Oct 19, 2004 | 29.23 | 29.23 | 26.02 | 26.78 | 107,850,272 | -2.76(-9.34%) |
Oct 18, 2004 | 29.42 | 29.67 | 29.33 | 29.54 | 15,764,141 | +0.00(+0.00%) |
Oct 15, 2004 | 29.26 | 29.69 | 28.55 | 29.54 | 29,867,932 | +0.28(+0.95%) |
Oct 14, 2004 | 29.88 | 30.15 | 29.26 | 29.26 | 31,531,262 | +0.26(+0.90%) |
Oct 13, 2004 | 29.36 | 29.37 | 28.83 | 29.00 | 17,968,340 | -0.23(-0.79%) |
Oct 12, 2004 | 29.50 | 29.50 | 29.08 | 29.23 | 15,660,835 | -0.27(-0.91%) |
Oct 11, 2004 | 29.62 | 29.80 | 29.42 | 29.50 | 7,961,040 | -0.06(-0.20%) |
Oct 08, 2004 | 30.16 | 30.20 | 29.25 | 29.56 | 20,816,712 | -0.60(-1.99%) |
Oct 07, 2004 | 30.04 | 30.28 | 29.91 | 30.16 | 16,264,283 | +0.12(+0.39%) |
Oct 06, 2004 | 29.73 | 30.07 | 29.72 | 30.04 | 8,680,708 | +0.32(+1.07%) |
Oct 05, 2004 | 29.49 | 30.02 | 29.43 | 29.72 | 12,886,465 | +0.24(+0.81%) |
Oct 04, 2004 | 29.70 | 29.98 | 29.48 | 29.48 | 14,415,200 | -0.22(-0.73%) |
Oct 01, 2004 | 29.84 | 30.10 | 29.48 | 29.70 | 17,610,244 | +0.01(+0.03%) |
Sep 30, 2004 | 29.33 | 29.88 | 29.21 | 29.69 | 20,163,598 | +0.61(+2.10%) |
Sep 29, 2004 | 29.67 | 29.67 | 28.97 | 29.08 | 27,674,164 | -0.58(-1.97%) |
Sep 28, 2004 | 29.23 | 30.10 | 29.14 | 29.67 | 22,337,500 | +0.44(+1.50%) |
Sep 27, 2004 | 28.72 | 29.26 | 28.54 | 29.23 | 16,498,212 | +0.50(+1.75%) |
Sep 24, 2004 | 28.18 | 28.90 | 28.16 | 28.72 | 11,141,185 | +0.50(+1.77%) |
Sep 23, 2004 | 28.46 | 28.46 | 27.99 | 28.22 | 10,167,722 | -0.08(-0.30%) |
Sep 22, 2004 | 28.40 | 28.49 | 28.13 | 28.31 | 11,464,514 | -0.08(-0.30%) |
Sep 21, 2004 | 28.25 | 28.60 | 28.07 | 28.39 | 11,592,654 | +0.31(+1.09%) |
Sep 20, 2004 | 27.05 | 28.19 | 27.05 | 28.09 | 7,252,796 | -0.03(-0.10%) |
Sep 17, 2004 | 27.82 | 28.17 | 27.70 | 28.12 | 12,849,712 | +0.02(+0.06%) |
Sep 16, 2004 | 28.30 | 28.31 | 28.03 | 28.10 | 9,802,177 | -0.20(-0.71%) |
Sep 15, 2004 | 27.97 | 28.41 | 27.92 | 28.30 | 18,230,082 | +0.14(+0.49%) |
Sep 14, 2004 | 27.94 | 28.17 | 27.67 | 28.16 | 12,988,282 | +0.37(+1.35%) |
Sep 13, 2004 | 27.79 | 28.05 | 27.72 | 27.79 | 11,009,072 | +0.06(+0.20%) |
Sep 10, 2004 | 27.54 | 27.78 | 27.42 | 27.73 | 7,147,007 | +0.11(+0.41%) |
Sep 09, 2004 | 27.62 | 27.74 | 27.55 | 27.62 | 11,431,238 | -0.00(-0.01%) |
Sep 08, 2004 | 27.55 | 27.81 | 27.52 | 27.62 | 15,469,123 | +0.17(+0.62%) |
Sep 07, 2004 | 27.00 | 27.48 | 27.00 | 27.46 | 13,565,903 | +0.46(+1.70%) |
Sep 03, 2004 | 26.98 | 27.25 | 26.96 | 27.00 | 8,427,905 | -0.12(-0.46%) |
Sep 02, 2004 | 26.75 | 27.18 | 26.52 | 27.12 | 8,976,223 | +0.27(+1.02%) |
Sep 01, 2004 | 26.57 | 26.93 | 26.55 | 26.85 | 9,722,214 | +0.22(+0.82%) |
Aug 31, 2004 | 26.36 | 26.64 | 26.28 | 26.63 | 10,597,337 | +0.39(+1.49%) |
Aug 30, 2004 | 26.34 | 26.52 | 26.21 | 26.24 | 6,239,103 | -0.19(-0.73%) |
Aug 27, 2004 | 26.30 | 26.52 | 26.28 | 26.43 | 5,101,244 | +0.14(+0.52%) |
Aug 26, 2004 | 26.24 | 26.39 | 26.13 | 26.30 | 6,148,710 | +0.05(+0.20%) |
Aug 25, 2004 | 26.17 | 26.28 | 26.01 | 26.24 | 7,751,448 | +0.08(+0.29%) |
Aug 24, 2004 | 26.17 | 26.44 | 26.07 | 26.17 | 7,701,284 | +0.01(+0.03%) |
Aug 23, 2004 | 26.32 | 26.52 | 26.05 | 26.16 | 8,309,699 | -0.25(-0.93%) |
Aug 20, 2004 | 26.13 | 26.44 | 26.13 | 26.40 | 6,886,754 | +0.27(+1.03%) |
Aug 19, 2004 | 26.17 | 26.20 | 25.82 | 26.13 | 9,077,543 | +13.00(+99.02%) |
Aug 16, 2004 | 13.03 | 13.15 | 12.95 | 13.13 | 4,716,329 | +0.06(+0.49%) |
Aug 13, 2004 | 12.95 | 13.09 | 12.95 | 13.07 | 7,474,309 | +0.13(+0.98%) |
Aug 12, 2004 | 12.85 | 12.97 | 12.80 | 12.94 | 7,363,304 | +0.01(+0.11%) |
Aug 11, 2004 | 12.57 | 12.96 | 12.56 | 12.93 | 8,136,611 | +0.23(+1.79%) |
Aug 10, 2004 | 12.46 | 12.70 | 12.46 | 12.70 | 7,844,324 | +0.34(+2.77%) |
Aug 09, 2004 | 12.38 | 12.42 | 12.32 | 12.36 | 5,426,063 | +0.00(+0.03%) |
Aug 06, 2004 | 12.26 | 12.44 | 12.22 | 12.35 | 8,230,978 | -0.12(-0.98%) |
Aug 05, 2004 | 12.56 | 12.67 | 12.48 | 12.48 | 6,205,330 | -0.08(-0.63%) |
Aug 04, 2004 | 12.57 | 12.68 | 12.46 | 12.55 | 6,559,204 | +0.01(+0.06%) |
Aug 03, 2004 | 12.68 | 12.72 | 12.53 | 12.55 | 8,363,835 | -0.15(-1.17%) |
Aug 02, 2004 | 12.51 | 12.73 | 12.49 | 12.69 | 8,182,304 | +0.03(+0.24%) |
Jul 30, 2004 | 12.77 | 12.86 | 12.51 | 12.66 | 15,245,623 | -0.22(-1.73%) |
Jul 29, 2004 | 12.63 | 13.12 | 12.58 | 12.89 | 39,000,108 | +0.45(+3.58%) |
Jul 28, 2004 | 12.48 | 12.52 | 12.21 | 12.44 | 9,647,218 | +0.06(+0.49%) |
Jul 27, 2004 | 12.83 | 12.83 | 12.09 | 12.38 | 20,590,234 | -0.44(-3.44%) |
Jul 26, 2004 | 12.61 | 12.87 | 12.61 | 12.82 | 8,899,489 | +0.16(+1.26%) |
Jul 23, 2004 | 12.82 | 12.83 | 12.52 | 12.66 | 9,117,028 | -0.21(-1.63%) |
Jul 22, 2004 | 12.84 | 12.96 | 12.64 | 12.87 | 8,073,783 | -0.07(-0.58%) |
Jul 21, 2004 | 13.31 | 13.31 | 12.95 | 12.95 | 6,937,414 | -0.33(-2.47%) |
Jul 20, 2004 | 13.21 | 13.28 | 13.06 | 13.28 | 7,270,924 | +0.12(+0.93%) |
Jul 19, 2004 | 13.19 | 13.24 | 12.95 | 13.15 | 8,237,682 | -0.06(-0.47%) |
Jul 16, 2004 | 13.29 | 13.30 | 13.14 | 13.22 | 12,323,496 | -0.01(-0.11%) |
Jul 15, 2004 | 12.47 | 13.24 | 12.47 | 13.23 | 18,754,808 | +0.77(+6.16%) |
Jul 14, 2004 | 12.54 | 12.66 | 12.43 | 12.46 | 7,736,299 | -0.02(-0.15%) |
Jul 13, 2004 | 12.33 | 12.55 | 12.32 | 12.48 | 7,863,197 | +0.29(+2.40%) |
Jul 12, 2004 | 12.18 | 12.25 | 12.04 | 12.19 | 5,990,274 | +0.06(+0.48%) |
Jul 09, 2004 | 12.16 | 12.28 | 12.03 | 12.13 | 7,515,284 | -0.02(-0.13%) |
Jul 08, 2004 | 12.33 | 12.40 | 12.13 | 12.15 | 5,645,837 | -0.19(-1.53%) |
Jul 07, 2004 | 12.11 | 12.38 | 12.09 | 12.34 | 6,096,809 | +0.24(+1.98%) |
Jul 06, 2004 | 12.22 | 12.24 | 11.95 | 12.10 | 8,782,524 | -0.18(-1.43%) |
Jul 02, 2004 | 12.35 | 12.37 | 12.21 | 12.27 | 4,633,386 | -0.17(-1.38%) |
Jul 01, 2004 | 12.34 | 12.51 | 12.28 | 12.44 | 7,417,689 | -0.09(-0.72%) |
Jun 30, 2004 | 12.42 | 12.54 | 12.37 | 12.53 | 5,598,157 | +0.17(+1.37%) |
Jun 29, 2004 | 12.28 | 12.46 | 12.28 | 12.36 | 5,138,991 | +0.13(+1.09%) |
Jun 28, 2004 | 12.45 | 12.51 | 12.14 | 12.23 | 8,127,175 | -0.20(-1.59%) |
Jun 25, 2004 | 12.40 | 12.54 | 12.37 | 12.43 | 6,847,021 | +0.09(+0.70%) |
Jun 24, 2004 | 12.38 | 12.46 | 12.26 | 12.34 | 7,479,027 | -0.03(-0.26%) |
Jun 23, 2004 | 12.37 | 12.42 | 12.23 | 12.37 | 8,267,731 | +0.01(+0.10%) |
Jun 22, 2004 | 12.53 | 12.57 | 12.31 | 12.36 | 9,246,409 | -0.17(-1.33%) |
Jun 21, 2004 | 12.89 | 12.89 | 12.49 | 12.53 | 11,748,606 | -0.36(-2.77%) |
Jun 18, 2004 | 12.84 | 12.92 | 12.81 | 12.89 | 6,192,417 | +0.05(+0.39%) |
Jun 17, 2004 | 12.86 | 12.93 | 12.81 | 12.84 | 5,191,389 | -0.01(-0.08%) |
Jun 16, 2004 | 12.85 | 12.94 | 12.79 | 12.85 | 4,487,366 | +0.02(+0.13%) |
Jun 15, 2004 | 12.84 | 12.90 | 12.73 | 12.83 | 5,088,828 | +0.03(+0.27%) |
Jun 14, 2004 | 12.79 | 12.91 | 12.70 | 12.80 | 5,429,540 | -0.06(-0.49%) |
Jun 10, 2004 | 13.08 | 13.10 | 12.82 | 12.86 | 6,360,538 | -0.16(-1.22%) |
Jun 09, 2004 | 13.09 | 13.18 | 13.01 | 13.02 | 5,092,304 | -0.08(-0.63%) |
Jun 08, 2004 | 12.97 | 13.13 | 12.90 | 13.10 | 7,957,315 | -0.09(-0.70%) |
Jun 07, 2004 | 13.09 | 13.25 | 13.06 | 13.19 | 4,699,194 | +0.11(+0.88%) |
Jun 04, 2004 | 13.21 | 13.23 | 13.03 | 13.08 | 6,647,113 | -0.13(-0.96%) |
Jun 03, 2004 | 13.27 | 13.28 | 13.12 | 13.20 | 9,303,774 | -0.02(-0.15%) |
Jun 02, 2004 | 13.22 | 13.26 | 13.05 | 13.22 | 7,401,051 | +0.06(+0.43%) |
Jun 01, 2004 | 13.19 | 13.29 | 13.02 | 13.17 | 9,030,608 | +0.03(+0.23%) |
May 28, 2004 | 12.96 | 13.15 | 12.93 | 13.14 | 8,829,211 | +0.17(+1.27%) |
May 27, 2004 | 12.70 | 12.97 | 12.68 | 12.97 | 13,815,477 | +0.29(+2.25%) |
May 26, 2004 | 12.81 | 12.88 | 12.58 | 12.69 | 11,701,175 | -0.12(-0.96%) |
May 25, 2004 | 12.81 | 12.86 | 12.70 | 12.81 | 6,943,871 | -0.02(-0.16%) |
May 24, 2004 | 12.72 | 12.91 | 12.70 | 12.83 | 7,626,040 | +0.10(+0.82%) |
May 21, 2004 | 12.63 | 12.80 | 12.58 | 12.72 | 9,667,829 | +0.11(+0.89%) |
May 20, 2004 | 12.69 | 12.70 | 12.45 | 12.61 | 9,326,620 | -0.10(-0.81%) |
May 19, 2004 | 12.69 | 12.88 | 12.62 | 12.71 | 9,859,293 | +0.04(+0.30%) |
May 18, 2004 | 12.63 | 12.78 | 12.61 | 12.68 | 6,450,931 | +0.07(+0.58%) |
May 17, 2004 | 12.48 | 12.69 | 12.38 | 12.60 | 6,503,329 | +0.02(+0.13%) |
May 14, 2004 | 12.52 | 12.70 | 12.40 | 12.59 | 7,097,837 | +0.04(+0.34%) |
May 13, 2004 | 12.44 | 12.62 | 12.42 | 12.55 | 7,298,738 | +0.09(+0.70%) |
May 12, 2004 | 12.29 | 12.51 | 12.26 | 12.46 | 8,034,050 | +0.11(+0.90%) |
May 11, 2004 | 12.15 | 12.36 | 12.13 | 12.35 | 9,465,438 | +0.20(+1.64%) |
May 10, 2004 | 12.19 | 12.19 | 11.80 | 12.15 | 11,149,629 | -0.04(-0.31%) |
May 07, 2004 | 12.34 | 12.50 | 12.17 | 12.19 | 8,141,826 | -0.24(-1.90%) |
May 06, 2004 | 12.50 | 12.55 | 12.28 | 12.42 | 7,877,352 | -0.17(-1.34%) |
May 05, 2004 | 12.41 | 12.61 | 12.38 | 12.59 | 7,976,933 | +0.21(+1.69%) |
May 04, 2004 | 12.45 | 12.49 | 12.37 | 12.38 | 8,900,482 | -0.19(-1.54%) |