Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 28.85 | 29.30 | 28.54 | 29.30 | 25,229,820 | +0.48(+1.66%) |
Apr 28, 2005 | 29.12 | 29.42 | 28.75 | 28.82 | 18,164,626 | -0.48(-1.63%) |
Apr 27, 2005 | 30.22 | 30.25 | 29.22 | 29.30 | 16,105,356 | -0.91(-3.02%) |
Apr 26, 2005 | 30.63 | 30.75 | 30.21 | 30.21 | 10,925,681 | -0.42(-1.38%) |
Apr 25, 2005 | 30.62 | 30.88 | 30.52 | 30.63 | 11,843,593 | +0.28(+0.93%) |
Apr 22, 2005 | 30.14 | 30.61 | 29.81 | 30.35 | 14,195,523 | +0.29(+0.97%) |
Apr 21, 2005 | 29.47 | 30.13 | 29.41 | 30.06 | 15,070,486 | +0.73(+2.50%) |
Apr 20, 2005 | 30.06 | 30.25 | 29.19 | 29.33 | 18,252,122 | -0.73(-2.42%) |
Apr 19, 2005 | 29.75 | 30.18 | 29.68 | 30.05 | 17,888,648 | +0.42(+1.41%) |
Apr 18, 2005 | 29.44 | 29.82 | 29.12 | 29.64 | 16,730,609 | +0.22(+0.75%) |
Apr 15, 2005 | 30.43 | 30.43 | 29.12 | 29.42 | 24,118,280 | -0.88(-2.90%) |
Apr 14, 2005 | 30.69 | 30.94 | 30.21 | 30.30 | 19,096,204 | -0.28(-0.92%) |
Apr 13, 2005 | 31.36 | 31.52 | 30.51 | 30.58 | 23,952,160 | -0.83(-2.64%) |
Apr 12, 2005 | 31.84 | 32.03 | 31.34 | 31.41 | 17,389,226 | -0.64(-1.99%) |
Apr 11, 2005 | 31.95 | 32.16 | 31.87 | 32.04 | 12,541,434 | +0.10(+0.32%) |
Apr 08, 2005 | 32.57 | 32.70 | 31.93 | 31.94 | 11,526,441 | -0.72(-2.19%) |
Apr 07, 2005 | 32.55 | 32.88 | 32.28 | 32.66 | 20,760,232 | +0.41(+1.28%) |
Apr 06, 2005 | 31.40 | 32.37 | 31.40 | 32.25 | 19,094,606 | +0.86(+2.73%) |
Apr 05, 2005 | 32.12 | 32.26 | 31.24 | 31.39 | 27,677,232 | -0.72(-2.23%) |
Apr 04, 2005 | 32.79 | 33.29 | 31.98 | 32.11 | 45,284,044 | -1.31(-3.93%) |
Apr 01, 2005 | 33.35 | 33.48 | 33.06 | 33.42 | 13,019,026 | +0.56(+1.72%) |
Mar 31, 2005 | 33.07 | 33.38 | 32.57 | 32.85 | 16,904,536 | +0.03(+0.09%) |
Mar 30, 2005 | 32.74 | 32.89 | 31.97 | 32.83 | 18,367,304 | +0.21(+0.64%) |
Mar 29, 2005 | 32.83 | 33.36 | 32.57 | 32.62 | 10,975,374 | -0.23(-0.69%) |
Mar 28, 2005 | 32.86 | 33.06 | 32.57 | 32.84 | 9,149,310 | +0.05(+0.14%) |
Mar 24, 2005 | 33.06 | 33.42 | 32.48 | 32.80 | 13,324,997 | -0.12(-0.36%) |
Mar 23, 2005 | 33.16 | 33.24 | 32.63 | 32.92 | 15,848,546 | -0.42(-1.27%) |
Mar 22, 2005 | 33.82 | 34.29 | 33.29 | 33.34 | 12,432,463 | -0.48(-1.42%) |
Mar 21, 2005 | 34.15 | 34.16 | 33.53 | 33.82 | 9,886,019 | -0.20(-0.60%) |
Mar 18, 2005 | 33.50 | 34.07 | 33.45 | 34.02 | 20,781,884 | +0.52(+1.56%) |
Mar 17, 2005 | 33.58 | 33.67 | 33.05 | 33.50 | 12,032,429 | +0.47(+1.43%) |
Mar 16, 2005 | 32.78 | 33.38 | 32.46 | 33.02 | 13,221,527 | +0.25(+0.76%) |
Mar 15, 2005 | 33.46 | 33.58 | 32.70 | 32.78 | 12,064,020 | -0.43(-1.31%) |
Mar 14, 2005 | 32.95 | 33.23 | 32.45 | 33.21 | 13,683,501 | +0.36(+1.10%) |
Mar 11, 2005 | 32.82 | 33.48 | 32.67 | 32.85 | 16,450,017 | -0.11(-0.32%) |
Mar 10, 2005 | 33.57 | 33.58 | 32.55 | 32.96 | 26,097,506 | -0.72(-2.13%) |
Mar 09, 2005 | 34.65 | 34.99 | 33.61 | 33.67 | 19,331,362 | -0.98(-2.83%) |
Mar 08, 2005 | 34.47 | 34.88 | 34.41 | 34.65 | 13,064,460 | +0.06(+0.16%) |
Mar 07, 2005 | 34.68 | 34.82 | 34.22 | 34.60 | 10,239,908 | -0.17(-0.50%) |
Mar 04, 2005 | 34.41 | 34.89 | 34.15 | 34.77 | 13,456,685 | +0.29(+0.85%) |
Mar 03, 2005 | 34.65 | 34.69 | 34.23 | 34.48 | 13,802,588 | -0.21(-0.62%) |
Mar 02, 2005 | 34.34 | 34.87 | 34.29 | 34.69 | 12,351,533 | +0.36(+1.03%) |
Mar 01, 2005 | 34.98 | 35.01 | 34.22 | 34.34 | 13,148,762 | -0.64(-1.84%) |
Feb 28, 2005 | 35.06 | 35.38 | 33.94 | 34.98 | 16,594,839 | +0.08(+0.23%) |
Feb 25, 2005 | 34.46 | 35.58 | 34.46 | 34.90 | 15,679,411 | +0.44(+1.28%) |
Feb 24, 2005 | 33.98 | 34.51 | 33.75 | 34.46 | 10,889,120 | +0.56(+1.66%) |
Feb 23, 2005 | 33.46 | 33.94 | 33.44 | 33.90 | 7,975,653 | +0.46(+1.38%) |
Feb 22, 2005 | 33.78 | 34.42 | 33.44 | 33.44 | 14,892,299 | -0.22(-0.65%) |
Feb 18, 2005 | 33.05 | 33.94 | 32.96 | 33.66 | 11,665,229 | +0.63(+1.91%) |
Feb 17, 2005 | 33.56 | 33.73 | 32.93 | 33.02 | 11,299,625 | -0.50(-1.50%) |
Feb 16, 2005 | 32.78 | 33.58 | 32.75 | 33.53 | 9,363,703 | +0.75(+2.29%) |
Feb 15, 2005 | 32.82 | 32.87 | 32.55 | 32.78 | 7,136,717 | +0.03(+0.10%) |
Feb 14, 2005 | 32.55 | 32.89 | 32.51 | 32.74 | 8,976,447 | -0.03(-0.09%) |
Feb 11, 2005 | 32.40 | 33.01 | 32.36 | 32.77 | 11,039,799 | +0.43(+1.32%) |
Feb 10, 2005 | 32.12 | 32.49 | 31.72 | 32.34 | 12,704,181 | +0.70(+2.21%) |
Feb 09, 2005 | 31.82 | 31.98 | 31.50 | 31.64 | 9,672,159 | -0.25(-0.78%) |
Feb 08, 2005 | 31.69 | 31.98 | 31.58 | 31.89 | 8,243,288 | +0.19(+0.60%) |
Feb 07, 2005 | 31.98 | 32.00 | 31.57 | 31.70 | 9,051,165 | -0.27(-0.85%) |
Feb 04, 2005 | 31.74 | 31.98 | 31.42 | 31.97 | 9,583,242 | +0.28(+0.89%) |
Feb 03, 2005 | 31.29 | 31.69 | 31.12 | 31.69 | 8,879,367 | +0.40(+1.28%) |
Feb 02, 2005 | 31.10 | 31.48 | 31.09 | 31.29 | 8,833,223 | +0.21(+0.69%) |
Feb 01, 2005 | 30.79 | 31.08 | 30.78 | 31.07 | 11,306,015 | +0.42(+1.38%) |
Jan 31, 2005 | 30.27 | 30.74 | 30.03 | 30.65 | 10,935,797 | +0.38(+1.27%) |
Jan 28, 2005 | 30.47 | 30.48 | 29.99 | 30.27 | 8,533,464 | -0.19(-0.63%) |
Jan 27, 2005 | 30.17 | 30.54 | 30.09 | 30.46 | 7,955,243 | +0.29(+0.97%) |
Jan 26, 2005 | 30.10 | 30.30 | 29.93 | 30.17 | 9,692,746 | +0.28(+0.94%) |
Jan 25, 2005 | 29.71 | 29.90 | 29.52 | 29.89 | 8,171,943 | +0.26(+0.89%) |
Jan 24, 2005 | 29.47 | 29.93 | 29.46 | 29.62 | 8,858,070 | +0.33(+1.14%) |
Jan 21, 2005 | 29.30 | 29.58 | 29.29 | 29.29 | 7,549,352 | +0.01(+0.04%) |
Jan 20, 2005 | 29.69 | 29.69 | 29.20 | 29.28 | 9,835,615 | -0.41(-1.39%) |
Jan 19, 2005 | 29.93 | 29.94 | 29.68 | 29.69 | 8,416,329 | -0.23(-0.75%) |
Jan 18, 2005 | 29.62 | 29.91 | 29.51 | 29.91 | 11,892,400 | +0.45(+1.51%) |
Jan 14, 2005 | 29.36 | 29.55 | 29.26 | 29.47 | 8,054,808 | +0.14(+0.46%) |
Jan 13, 2005 | 29.62 | 30.16 | 29.30 | 29.33 | 10,788,668 | -0.24(-0.82%) |
Jan 12, 2005 | 28.97 | 29.59 | 28.93 | 29.58 | 9,738,535 | +0.61(+2.12%) |
Jan 11, 2005 | 29.02 | 29.12 | 28.80 | 28.96 | 8,340,369 | +0.01(+0.04%) |
Jan 10, 2005 | 28.87 | 29.29 | 28.83 | 28.95 | 9,192,615 | +0.13(+0.45%) |
Jan 07, 2005 | 29.15 | 29.15 | 28.62 | 28.82 | 9,042,647 | -0.33(-1.12%) |
Jan 06, 2005 | 28.62 | 29.27 | 28.51 | 29.15 | 10,381,890 | +0.48(+1.67%) |
Jan 05, 2005 | 28.55 | 28.88 | 28.45 | 28.67 | 9,843,602 | +0.19(+0.65%) |
Jan 04, 2005 | 28.72 | 29.00 | 28.40 | 28.48 | 12,703,294 | -0.20(-0.69%) |
Jan 03, 2005 | 29.56 | 29.56 | 28.64 | 28.68 | 13,043,695 | -0.91(-3.07%) |
Dec 31, 2004 | 29.63 | 29.72 | 29.55 | 29.59 | 4,088,012 | -0.01(-0.02%) |
Dec 30, 2004 | 29.82 | 29.82 | 29.59 | 29.59 | 5,693,472 | -0.23(-0.77%) |
Dec 29, 2004 | 29.55 | 29.82 | 29.41 | 29.82 | 7,509,420 | +0.28(+0.93%) |
Dec 28, 2004 | 29.48 | 29.71 | 29.48 | 29.55 | 7,874,136 | +0.24(+0.83%) |
Dec 27, 2004 | 29.68 | 29.77 | 29.31 | 29.31 | 8,473,299 | -0.37(-1.25%) |
Dec 23, 2004 | 29.47 | 29.74 | 29.47 | 29.68 | 5,225,997 | +0.21(+0.71%) |
Dec 22, 2004 | 29.82 | 29.84 | 29.16 | 29.47 | 7,775,636 | -0.27(-0.91%) |
Dec 21, 2004 | 29.62 | 29.81 | 29.53 | 29.74 | 8,526,897 | +0.12(+0.42%) |
Dec 20, 2004 | 29.27 | 29.65 | 29.27 | 29.62 | 8,946,276 | +0.47(+1.62%) |
Dec 17, 2004 | 28.74 | 29.33 | 28.73 | 29.14 | 15,867,359 | -0.14(-0.48%) |
Dec 16, 2004 | 29.38 | 29.53 | 29.15 | 29.28 | 9,076,367 | -0.40(-1.35%) |
Dec 15, 2004 | 29.87 | 30.08 | 29.68 | 29.68 | 12,376,913 | -0.23(-0.75%) |
Dec 14, 2004 | 29.86 | 30.24 | 29.78 | 29.91 | 9,169,720 | -0.32(-1.06%) |
Dec 13, 2004 | 29.75 | 30.23 | 29.74 | 30.23 | 10,082,486 | +0.59(+2.00%) |
Dec 10, 2004 | 29.74 | 30.36 | 29.59 | 29.64 | 8,521,751 | -0.10(-0.34%) |
Dec 09, 2004 | 29.69 | 29.76 | 29.32 | 29.74 | 8,162,536 | +0.05(+0.17%) |
Dec 08, 2004 | 29.19 | 29.72 | 28.97 | 29.69 | 9,831,888 | +0.32(+1.07%) |
Dec 07, 2004 | 29.76 | 29.93 | 29.36 | 29.37 | 9,113,992 | -0.38(-1.29%) |
Dec 06, 2004 | 29.67 | 29.79 | 29.48 | 29.76 | 8,324,218 | +0.12(+0.42%) |
Dec 03, 2004 | 29.48 | 29.83 | 29.41 | 29.63 | 11,208,935 | +0.06(+0.21%) |
Dec 02, 2004 | 29.81 | 29.90 | 29.33 | 29.57 | 15,903,209 | -0.56(-1.87%) |
Dec 01, 2004 | 30.82 | 30.93 | 30.13 | 30.13 | 14,751,204 | -0.63(-2.05%) |
Nov 30, 2004 | 30.85 | 30.97 | 30.76 | 30.76 | 9,066,074 | -0.03(-0.11%) |
Nov 29, 2004 | 30.99 | 31.04 | 30.59 | 30.80 | 7,352,530 | -0.10(-0.33%) |
Nov 26, 2004 | 30.82 | 31.11 | 30.82 | 30.90 | 4,385,997 | +0.15(+0.48%) |
Nov 24, 2004 | 30.85 | 30.90 | 30.57 | 30.75 | 7,602,240 | +0.01(+0.04%) |
Nov 23, 2004 | 30.88 | 31.04 | 30.71 | 30.74 | 10,204,945 | -0.14(-0.44%) |
Nov 22, 2004 | 30.48 | 30.91 | 30.41 | 30.88 | 9,457,234 | +0.51(+1.67%) |
Nov 19, 2004 | 30.30 | 30.48 | 30.07 | 30.37 | 9,450,312 | +0.17(+0.58%) |
Nov 18, 2004 | 30.11 | 30.23 | 29.91 | 30.20 | 7,013,016 | +0.11(+0.36%) |
Nov 17, 2004 | 29.70 | 30.12 | 29.70 | 30.09 | 8,471,347 | +0.48(+1.64%) |
Nov 16, 2004 | 29.82 | 29.86 | 29.56 | 29.60 | 9,562,833 | -0.24(-0.81%) |
Nov 15, 2004 | 30.45 | 30.50 | 29.68 | 29.85 | 13,298,020 | -0.90(-2.93%) |
Nov 12, 2004 | 29.74 | 30.75 | 29.73 | 30.75 | 10,568,241 | +0.93(+3.12%) |
Nov 11, 2004 | 29.67 | 29.89 | 29.61 | 29.82 | 8,678,463 | +0.15(+0.51%) |
Nov 10, 2004 | 29.58 | 29.78 | 29.19 | 29.67 | 14,978,730 | -0.07(-0.23%) |
Nov 09, 2004 | 29.90 | 30.03 | 29.69 | 29.73 | 11,406,289 | -0.33(-1.11%) |
Nov 08, 2004 | 30.71 | 30.71 | 30.04 | 30.07 | 10,374,969 | -0.66(-2.15%) |
Nov 05, 2004 | 30.65 | 30.84 | 30.48 | 30.73 | 10,353,316 | +0.08(+0.28%) |
Nov 04, 2004 | 30.13 | 30.66 | 30.09 | 30.64 | 10,041,844 | +0.68(+2.28%) |
Nov 03, 2004 | 29.75 | 30.14 | 29.60 | 29.96 | 12,193,934 | +0.60(+2.05%) |
Nov 02, 2004 | 29.61 | 29.90 | 29.33 | 29.36 | 10,418,096 | -0.48(-1.61%) |
Nov 01, 2004 | 29.90 | 30.17 | 29.63 | 29.83 | 12,496,355 | -0.06(-0.21%) |
Oct 29, 2004 | 29.30 | 29.95 | 29.25 | 29.90 | 11,080,264 | +0.33(+1.12%) |
Oct 28, 2004 | 29.81 | 30.20 | 29.37 | 29.56 | 11,494,851 | -0.28(-0.94%) |
Oct 27, 2004 | 30.40 | 30.51 | 29.67 | 29.85 | 10,564,869 | -0.55(-1.82%) |
Oct 26, 2004 | 30.11 | 30.42 | 29.88 | 30.40 | 7,809,001 | +0.29(+0.95%) |
Oct 25, 2004 | 30.12 | 30.27 | 29.83 | 30.11 | 7,370,987 | +0.06(+0.19%) |
Oct 22, 2004 | 30.17 | 30.41 | 29.99 | 30.05 | 7,316,147 | -0.03(-0.09%) |
Oct 21, 2004 | 30.23 | 30.31 | 29.88 | 30.08 | 7,741,915 | +0.01(+0.04%) |
Oct 20, 2004 | 29.72 | 30.17 | 29.64 | 30.07 | 8,389,707 | +0.35(+1.18%) |
Oct 19, 2004 | 29.53 | 29.78 | 29.52 | 29.72 | 11,063,226 | -0.09(-0.30%) |
Oct 18, 2004 | 30.06 | 30.25 | 29.78 | 29.81 | 8,869,251 | -0.28(-0.92%) |
Oct 15, 2004 | 30.14 | 30.29 | 30.02 | 30.09 | 10,766,306 | +0.01(+0.02%) |
Oct 14, 2004 | 30.43 | 30.46 | 30.04 | 30.08 | 8,763,475 | +0.05(+0.15%) |
Oct 13, 2004 | 30.43 | 30.51 | 29.94 | 30.04 | 12,846,873 | -0.65(-2.13%) |
Oct 12, 2004 | 30.76 | 31.02 | 30.64 | 30.69 | 9,079,384 | -0.25(-0.80%) |
Oct 11, 2004 | 31.22 | 31.24 | 30.76 | 30.94 | 6,337,715 | -0.21(-0.69%) |
Oct 08, 2004 | 30.96 | 31.34 | 30.87 | 31.15 | 10,293,684 | +0.04(+0.13%) |
Oct 07, 2004 | 31.10 | 31.59 | 30.97 | 31.11 | 10,495,476 | -0.11(-0.34%) |
Oct 06, 2004 | 30.74 | 31.29 | 30.72 | 31.22 | 12,342,660 | +0.54(+1.76%) |
Oct 05, 2004 | 30.43 | 30.74 | 30.40 | 30.68 | 9,329,627 | +0.33(+1.10%) |
Oct 04, 2004 | 30.27 | 30.44 | 30.09 | 30.35 | 8,475,074 | -0.03(-0.11%) |
Oct 01, 2004 | 30.21 | 30.58 | 30.09 | 30.38 | 10,032,437 | +0.16(+0.52%) |
Sep 30, 2004 | 30.22 | 30.36 | 29.96 | 30.22 | 10,344,265 | +0.01(+0.02%) |
Sep 29, 2004 | 30.44 | 30.54 | 30.15 | 30.22 | 15,573,102 | -0.25(-0.81%) |
Sep 28, 2004 | 30.43 | 30.70 | 30.36 | 30.47 | 13,115,751 | +0.21(+0.69%) |
Sep 27, 2004 | 29.88 | 30.30 | 29.72 | 30.26 | 10,859,837 | +0.49(+1.65%) |
Sep 24, 2004 | 29.63 | 29.98 | 29.60 | 29.77 | 9,092,518 | +0.29(+0.97%) |
Sep 23, 2004 | 29.86 | 29.86 | 29.42 | 29.48 | 11,864,891 | -0.46(-1.54%) |
Sep 22, 2004 | 30.02 | 30.14 | 29.83 | 29.94 | 14,950,511 | -0.21(-0.71%) |
Sep 21, 2004 | 29.42 | 30.22 | 29.41 | 30.16 | 13,044,937 | +0.84(+2.86%) |
Sep 20, 2004 | 29.30 | 29.58 | 29.27 | 29.32 | 10,528,842 | +0.05(+0.17%) |
Sep 17, 2004 | 28.85 | 29.29 | 28.85 | 29.27 | 12,500,082 | +0.55(+1.90%) |
Sep 16, 2004 | 28.76 | 28.84 | 28.63 | 28.72 | 7,577,926 | -0.04(-0.14%) |
Sep 15, 2004 | 28.91 | 29.00 | 28.74 | 28.76 | 10,829,488 | -0.10(-0.35%) |
Sep 14, 2004 | 28.74 | 29.01 | 28.67 | 28.86 | 10,893,912 | +0.16(+0.55%) |
Sep 13, 2004 | 28.65 | 28.70 | 28.32 | 28.70 | 10,874,745 | +14.61(+103.66%) |
Sep 10, 2004 | 14.27 | 14.29 | 14.09 | 14.09 | 15,703,547 | -0.14(-1.02%) |
Sep 09, 2004 | 14.06 | 14.25 | 14.06 | 14.24 | 11,417,115 | +0.18(+1.28%) |
Sep 08, 2004 | 14.05 | 14.11 | 14.02 | 14.06 | 13,447,456 | -0.02(-0.12%) |
Sep 07, 2004 | 13.98 | 14.10 | 13.88 | 14.07 | 16,493,322 | +0.02(+0.15%) |
Sep 03, 2004 | 14.04 | 14.12 | 13.99 | 14.05 | 10,611,368 | +0.02(+0.12%) |
Sep 02, 2004 | 13.91 | 14.05 | 13.86 | 14.04 | 10,540,023 | +0.14(+0.99%) |
Sep 01, 2004 | 13.75 | 13.93 | 13.73 | 13.90 | 12,902,601 | +0.16(+1.20%) |
Aug 31, 2004 | 13.49 | 13.73 | 13.48 | 13.73 | 11,428,829 | +0.28(+2.09%) |
Aug 30, 2004 | 13.52 | 13.58 | 13.45 | 13.45 | 10,064,738 | +0.04(+0.26%) |
Aug 27, 2004 | 13.36 | 13.48 | 13.36 | 13.42 | 7,803,322 | +0.10(+0.78%) |
Aug 26, 2004 | 13.20 | 13.34 | 13.19 | 13.31 | 7,897,030 | +0.10(+0.76%) |
Aug 25, 2004 | 13.14 | 13.24 | 13.14 | 13.21 | 8,511,457 | +0.07(+0.54%) |
Aug 24, 2004 | 13.12 | 13.15 | 13.02 | 13.14 | 9,323,238 | +0.03(+0.19%) |
Aug 23, 2004 | 13.26 | 13.29 | 13.10 | 13.12 | 11,551,288 | -0.15(-1.13%) |
Aug 20, 2004 | 13.18 | 13.36 | 13.15 | 13.27 | 11,870,393 | +0.15(+1.16%) |
Aug 19, 2004 | 13.26 | 13.30 | 13.09 | 13.11 | 16,977,124 | -0.15(-1.14%) |
Aug 18, 2004 | 13.29 | 13.34 | 13.22 | 13.27 | 15,146,979 | +0.00(+0.03%) |
Aug 17, 2004 | 13.47 | 13.49 | 13.22 | 13.26 | 14,133,228 | -0.36(-2.61%) |
Aug 16, 2004 | 13.47 | 13.63 | 13.43 | 13.62 | 9,315,074 | +0.15(+1.11%) |
Aug 13, 2004 | 13.29 | 13.49 | 13.29 | 13.47 | 8,762,765 | +0.17(+1.30%) |
Aug 12, 2004 | 13.35 | 13.45 | 13.28 | 13.29 | 10,704,012 | -0.07(-0.53%) |
Aug 11, 2004 | 13.28 | 13.37 | 13.22 | 13.36 | 13,576,304 | +0.08(+0.64%) |
Aug 10, 2004 | 13.37 | 13.40 | 13.23 | 13.28 | 9,923,821 | -0.05(-0.38%) |
Aug 09, 2004 | 13.25 | 13.45 | 13.24 | 13.33 | 12,631,060 | +0.11(+0.86%) |
Aug 06, 2004 | 13.49 | 13.54 | 13.19 | 13.22 | 12,187,722 | -0.28(-2.07%) |
Aug 05, 2004 | 13.66 | 13.71 | 13.48 | 13.49 | 11,923,991 | -0.11(-0.83%) |
Aug 04, 2004 | 13.90 | 13.90 | 13.61 | 13.61 | 13,592,987 | -0.29(-2.09%) |
Aug 03, 2004 | 13.59 | 13.92 | 13.59 | 13.90 | 16,599,098 | +0.31(+2.26%) |
Aug 02, 2004 | 13.47 | 13.61 | 13.39 | 13.59 | 8,943,082 | +0.12(+0.87%) |
Jul 30, 2004 | 13.59 | 13.59 | 13.38 | 13.47 | 11,639,672 | +0.02(+0.18%) |
Jul 29, 2004 | 13.36 | 13.45 | 13.29 | 13.45 | 9,753,088 | +0.16(+1.24%) |
Jul 28, 2004 | 13.20 | 13.34 | 13.13 | 13.28 | 14,357,560 | +0.06(+0.49%) |
Jul 27, 2004 | 13.12 | 13.26 | 13.10 | 13.22 | 6,488,925 | +0.05(+0.42%) |
Jul 26, 2004 | 13.23 | 13.26 | 13.12 | 13.17 | 8,254,470 | -0.03(-0.26%) |
Jul 23, 2004 | 13.27 | 13.30 | 13.17 | 13.20 | 6,686,280 | -0.08(-0.57%) |
Jul 22, 2004 | 13.23 | 13.34 | 13.20 | 13.27 | 8,228,913 | +0.04(+0.33%) |
Jul 21, 2004 | 13.35 | 13.42 | 13.23 | 13.23 | 9,336,016 | -0.12(-0.89%) |
Jul 20, 2004 | 13.37 | 13.41 | 13.33 | 13.35 | 7,741,915 | -0.06(-0.42%) |
Jul 19, 2004 | 13.42 | 13.51 | 13.35 | 13.41 | 8,953,375 | -0.03(-0.24%) |
Jul 16, 2004 | 13.47 | 13.55 | 13.36 | 13.44 | 9,147,536 | +0.09(+0.64%) |
Jul 15, 2004 | 13.36 | 13.46 | 13.33 | 13.35 | 10,059,769 | +0.01(+0.04%) |
Jul 14, 2004 | 13.22 | 13.38 | 13.22 | 13.35 | 8,733,304 | +0.11(+0.82%) |
Jul 13, 2004 | 13.21 | 13.28 | 13.10 | 13.24 | 7,814,326 | +0.03(+0.19%) |
Jul 12, 2004 | 13.23 | 13.24 | 13.14 | 13.21 | 6,404,446 | -0.02(-0.16%) |
Jul 09, 2004 | 13.19 | 13.30 | 13.19 | 13.23 | 7,299,287 | +0.08(+0.64%) |
Jul 08, 2004 | 13.09 | 13.24 | 13.09 | 13.15 | 8,599,841 | -0.01(-0.10%) |
Jul 07, 2004 | 13.15 | 13.16 | 13.08 | 13.16 | 10,203,171 | +0.01(+0.05%) |
Jul 06, 2004 | 13.16 | 13.24 | 13.12 | 13.16 | 12,249,484 | +0.02(+0.15%) |
Jul 02, 2004 | 13.17 | 13.32 | 13.09 | 13.14 | 9,353,054 | -0.03(-0.24%) |
Jul 01, 2004 | 13.25 | 13.29 | 13.07 | 13.17 | 11,575,425 | -0.09(-0.68%) |
Jun 30, 2004 | 13.16 | 13.27 | 13.11 | 13.26 | 12,740,741 | +0.09(+0.72%) |
Jun 29, 2004 | 13.05 | 13.19 | 13.05 | 13.16 | 8,372,314 | +0.09(+0.67%) |
Jun 28, 2004 | 13.19 | 13.21 | 13.03 | 13.07 | 10,111,237 | -0.08(-0.61%) |
Jun 25, 2004 | 13.30 | 13.35 | 13.16 | 13.16 | 12,732,222 | -0.14(-1.07%) |
Jun 24, 2004 | 13.34 | 13.38 | 13.30 | 13.30 | 8,953,020 | -0.07(-0.51%) |
Jun 23, 2004 | 13.24 | 13.38 | 13.22 | 13.37 | 10,295,814 | +0.15(+1.12%) |
Jun 22, 2004 | 13.10 | 13.25 | 13.06 | 13.22 | 9,607,557 | +0.07(+0.57%) |
Jun 21, 2004 | 13.15 | 13.22 | 13.07 | 13.14 | 9,145,051 | -0.02(-0.13%) |
Jun 18, 2004 | 13.07 | 13.20 | 13.07 | 13.16 | 13,827,967 | +0.09(+0.69%) |
Jun 17, 2004 | 12.99 | 13.09 | 12.98 | 13.07 | 9,127,303 | +0.11(+0.86%) |
Jun 16, 2004 | 12.86 | 13.01 | 12.86 | 12.96 | 10,885,038 | +0.20(+1.53%) |
Jun 15, 2004 | 12.72 | 12.84 | 12.71 | 12.76 | 12,342,482 | +0.08(+0.67%) |
Jun 14, 2004 | 12.69 | 12.72 | 12.65 | 12.68 | 10,863,741 | -0.11(-0.87%) |
Jun 10, 2004 | 12.76 | 12.86 | 12.70 | 12.79 | 11,726,991 | +0.11(+0.88%) |
Jun 09, 2004 | 12.76 | 12.77 | 12.61 | 12.68 | 14,840,653 | -0.16(-1.26%) |
Jun 08, 2004 | 13.03 | 13.04 | 12.77 | 12.84 | 15,105,449 | -0.14(-1.10%) |
Jun 07, 2004 | 12.76 | 12.98 | 12.75 | 12.98 | 8,368,055 | +0.28(+2.17%) |
Jun 04, 2004 | 12.81 | 12.83 | 12.67 | 12.71 | 9,245,858 | -0.10(-0.81%) |
Jun 03, 2004 | 12.88 | 12.92 | 12.76 | 12.81 | 9,947,603 | -0.06(-0.47%) |
Jun 02, 2004 | 12.92 | 12.94 | 12.87 | 12.87 | 12,899,051 | +0.01(+0.08%) |
Jun 01, 2004 | 12.79 | 12.92 | 12.79 | 12.86 | 13,630,612 | +0.13(+1.00%) |
May 28, 2004 | 12.68 | 12.79 | 12.64 | 12.73 | 8,273,992 | +0.03(+0.21%) |
May 27, 2004 | 12.82 | 12.84 | 12.68 | 12.71 | 11,325,892 | -0.11(-0.85%) |
May 26, 2004 | 12.91 | 12.96 | 12.81 | 12.82 | 13,055,586 | -0.10(-0.75%) |
May 25, 2004 | 12.83 | 12.98 | 12.82 | 12.91 | 13,384,629 | +0.21(+1.66%) |
May 24, 2004 | 12.66 | 12.73 | 12.51 | 12.70 | 13,218,865 | +0.08(+0.63%) |
May 21, 2004 | 12.68 | 12.74 | 12.56 | 12.62 | 11,500,530 | +0.02(+0.12%) |
May 20, 2004 | 12.65 | 12.74 | 12.61 | 12.61 | 8,500,808 | -0.06(-0.46%) |
May 19, 2004 | 12.74 | 12.82 | 12.61 | 12.66 | 13,148,939 | -0.04(-0.31%) |
May 18, 2004 | 12.90 | 12.90 | 12.63 | 12.70 | 10,770,388 | -0.19(-1.49%) |
May 17, 2004 | 12.97 | 13.05 | 12.84 | 12.90 | 12,182,043 | -0.16(-1.23%) |
May 14, 2004 | 12.95 | 13.16 | 12.95 | 13.06 | 13,895,054 | +0.12(+0.89%) |
May 13, 2004 | 12.89 | 13.05 | 12.88 | 12.94 | 13,176,980 | +0.01(+0.04%) |
May 12, 2004 | 12.78 | 12.97 | 12.77 | 12.94 | 14,702,575 | +0.12(+0.96%) |
May 11, 2004 | 12.56 | 12.82 | 12.56 | 12.81 | 11,678,362 | +0.25(+2.01%) |
May 10, 2004 | 12.75 | 12.78 | 12.40 | 12.56 | 15,720,230 | -0.35(-2.71%) |
May 07, 2004 | 13.08 | 13.14 | 12.90 | 12.91 | 9,274,609 | -0.26(-2.00%) |
May 06, 2004 | 13.27 | 13.31 | 13.07 | 13.17 | 9,618,560 | -0.12(-0.92%) |
May 05, 2004 | 13.06 | 13.33 | 13.03 | 13.30 | 12,826,285 | +0.18(+1.41%) |
May 04, 2004 | 13.15 | 13.28 | 13.09 | 13.11 | 12,326,864 | -0.02(-0.12%) |