Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 17.05 | 17.11 | 17.02 | 17.06 | 13,545,918 | -0.08(-0.45%) |
Jun 29, 2005 | 17.18 | 17.19 | 17.10 | 17.13 | 7,567,783 | -0.09(-0.55%) |
Jun 28, 2005 | 17.10 | 17.25 | 17.05 | 17.23 | 7,155,141 | +0.18(+1.04%) |
Jun 27, 2005 | 17.05 | 17.10 | 16.98 | 17.05 | 9,076,685 | -0.01(-0.06%) |
Jun 24, 2005 | 17.04 | 17.14 | 16.93 | 17.06 | 11,845,351 | -0.02(-0.12%) |
Jun 23, 2005 | 17.30 | 17.34 | 17.06 | 17.08 | 7,135,314 | -0.22(-1.29%) |
Jun 22, 2005 | 17.23 | 17.30 | 17.16 | 17.30 | 8,745,939 | +0.09(+0.55%) |
Jun 21, 2005 | 17.23 | 17.26 | 17.17 | 17.21 | 7,478,416 | +0.02(+0.12%) |
Jun 20, 2005 | 17.10 | 17.22 | 17.02 | 17.19 | 5,283,885 | -0.01(-0.08%) |
Jun 17, 2005 | 17.24 | 17.25 | 17.05 | 17.20 | 14,159,421 | +0.12(+0.71%) |
Jun 16, 2005 | 17.06 | 17.14 | 17.00 | 17.08 | 5,734,745 | +0.02(+0.12%) |
Jun 15, 2005 | 17.07 | 17.10 | 16.85 | 17.06 | 6,226,697 | +0.00(+0.00%) |
Jun 14, 2005 | 16.97 | 17.13 | 16.97 | 17.06 | 5,922,963 | +0.06(+0.35%) |
Jun 13, 2005 | 16.95 | 17.23 | 16.89 | 17.00 | 7,952,839 | -0.02(-0.10%) |
Jun 10, 2005 | 17.03 | 17.07 | 16.92 | 17.02 | 9,348,523 | -0.03(-0.16%) |
Jun 09, 2005 | 16.88 | 17.06 | 16.84 | 17.05 | 9,574,671 | +0.11(+0.66%) |
Jun 08, 2005 | 17.05 | 17.06 | 16.86 | 16.93 | 8,653,985 | -0.03(-0.21%) |
Jun 07, 2005 | 16.87 | 17.07 | 16.85 | 16.97 | 8,951,973 | +0.11(+0.64%) |
Jun 06, 2005 | 16.93 | 17.00 | 16.79 | 16.86 | 7,056,578 | +0.06(+0.37%) |
Jun 03, 2005 | 16.72 | 16.93 | 16.69 | 16.80 | 7,530,139 | +0.00(+0.02%) |
Jun 02, 2005 | 16.73 | 16.84 | 16.68 | 16.79 | 6,252,846 | -0.02(-0.14%) |
Jun 01, 2005 | 16.76 | 16.91 | 16.71 | 16.82 | 8,489,618 | +0.03(+0.19%) |
May 31, 2005 | 16.76 | 16.84 | 16.66 | 16.79 | 10,231,277 | +0.08(+0.50%) |
May 27, 2005 | 16.84 | 16.91 | 16.68 | 16.70 | 5,672,102 | -0.08(-0.46%) |
May 26, 2005 | 16.79 | 16.92 | 16.45 | 16.78 | 7,532,726 | -0.01(-0.04%) |
May 25, 2005 | 16.87 | 16.94 | 16.74 | 16.79 | 8,972,950 | -0.15(-0.88%) |
May 24, 2005 | 16.84 | 17.00 | 16.84 | 16.94 | 8,548,526 | -0.01(-0.06%) |
May 23, 2005 | 17.12 | 17.12 | 16.88 | 16.95 | 8,696,514 | -0.06(-0.37%) |
May 20, 2005 | 17.11 | 17.11 | 16.96 | 17.01 | 7,754,564 | -0.06(-0.33%) |
May 19, 2005 | 17.19 | 17.20 | 16.93 | 17.07 | 9,456,856 | -0.11(-0.63%) |
May 18, 2005 | 17.19 | 17.28 | 17.10 | 17.17 | 9,252,833 | -0.02(-0.12%) |
May 17, 2005 | 17.14 | 17.20 | 17.01 | 17.19 | 8,928,697 | -0.02(-0.12%) |
May 16, 2005 | 17.02 | 17.25 | 16.94 | 17.22 | 8,251,401 | +0.25(+1.46%) |
May 13, 2005 | 17.00 | 17.03 | 16.80 | 16.97 | 9,571,223 | -0.13(-0.73%) |
May 12, 2005 | 17.18 | 17.23 | 17.05 | 17.09 | 7,864,046 | -0.05(-0.28%) |
May 11, 2005 | 17.07 | 17.17 | 16.98 | 17.14 | 11,564,605 | +0.14(+0.84%) |
May 10, 2005 | 17.01 | 17.14 | 16.93 | 17.00 | 7,292,784 | -0.08(-0.45%) |
May 09, 2005 | 17.04 | 17.10 | 16.97 | 17.08 | 6,949,395 | +0.02(+0.10%) |
May 06, 2005 | 17.17 | 17.25 | 17.02 | 17.06 | 7,293,934 | -0.06(-0.35%) |
May 05, 2005 | 17.22 | 17.23 | 16.94 | 17.12 | 9,898,520 | -0.18(-1.05%) |
May 04, 2005 | 17.16 | 17.34 | 17.08 | 17.30 | 10,591,333 | +0.16(+0.91%) |
May 03, 2005 | 17.17 | 17.19 | 17.02 | 17.14 | 10,207,427 | -0.04(-0.24%) |
May 02, 2005 | 17.05 | 17.22 | 17.03 | 17.18 | 9,868,061 | +0.08(+0.45%) |
Apr 29, 2005 | 16.82 | 17.12 | 16.74 | 17.11 | 11,019,492 | +0.37(+2.23%) |
Apr 28, 2005 | 16.76 | 16.90 | 16.74 | 16.74 | 10,970,642 | -0.13(-0.78%) |
Apr 27, 2005 | 16.68 | 16.90 | 16.57 | 16.87 | 12,472,647 | +0.18(+1.11%) |
Apr 26, 2005 | 16.54 | 16.86 | 16.54 | 16.68 | 9,803,980 | +0.06(+0.36%) |
Apr 25, 2005 | 16.56 | 16.67 | 16.47 | 16.62 | 8,183,010 | +0.07(+0.42%) |
Apr 22, 2005 | 16.67 | 16.70 | 16.43 | 16.55 | 8,033,298 | -0.18(-1.10%) |
Apr 21, 2005 | 16.62 | 16.77 | 16.27 | 16.74 | 10,353,403 | +0.28(+1.69%) |
Apr 20, 2005 | 16.63 | 16.76 | 16.43 | 16.46 | 11,079,837 | -0.30(-1.81%) |
Apr 19, 2005 | 16.93 | 16.96 | 16.63 | 16.76 | 11,814,891 | -0.28(-1.65%) |
Apr 18, 2005 | 17.19 | 17.29 | 16.84 | 17.05 | 20,601,060 | -0.31(-1.78%) |
Apr 15, 2005 | 16.80 | 17.39 | 16.80 | 17.35 | 27,950,454 | +0.55(+3.27%) |
Apr 14, 2005 | 16.67 | 16.88 | 16.65 | 16.80 | 12,543,624 | +0.09(+0.52%) |
Apr 13, 2005 | 16.53 | 16.79 | 16.51 | 16.72 | 10,483,863 | +0.05(+0.29%) |
Apr 12, 2005 | 16.60 | 16.73 | 16.37 | 16.67 | 10,717,195 | +0.05(+0.31%) |
Apr 11, 2005 | 16.70 | 16.77 | 16.61 | 16.62 | 8,957,432 | -0.04(-0.23%) |
Apr 08, 2005 | 16.83 | 16.85 | 16.64 | 16.66 | 8,497,664 | -0.17(-1.01%) |
Apr 07, 2005 | 16.57 | 16.87 | 16.55 | 16.83 | 12,532,992 | +0.26(+1.55%) |
Apr 06, 2005 | 16.46 | 16.67 | 16.42 | 16.57 | 13,116,035 | +0.14(+0.87%) |
Apr 05, 2005 | 16.18 | 16.43 | 16.16 | 16.43 | 11,047,079 | +0.36(+2.21%) |
Apr 04, 2005 | 16.13 | 16.15 | 16.00 | 16.07 | 10,593,057 | -0.00(-0.02%) |
Apr 01, 2005 | 16.30 | 16.35 | 16.05 | 16.07 | 10,165,473 | -0.15(-0.92%) |
Mar 31, 2005 | 16.27 | 16.36 | 16.20 | 16.22 | 11,992,764 | -0.05(-0.28%) |
Mar 30, 2005 | 16.06 | 16.28 | 16.02 | 16.27 | 14,622,063 | +0.35(+2.19%) |
Mar 29, 2005 | 15.83 | 16.03 | 15.79 | 15.92 | 17,270,902 | +0.20(+1.26%) |
Mar 28, 2005 | 15.64 | 15.78 | 15.54 | 15.72 | 11,372,364 | +0.08(+0.53%) |
Mar 24, 2005 | 15.49 | 15.76 | 15.47 | 15.64 | 9,282,431 | +0.12(+0.76%) |
Mar 23, 2005 | 15.19 | 15.62 | 15.19 | 15.52 | 11,795,638 | +0.29(+1.92%) |
Mar 22, 2005 | 15.08 | 15.49 | 15.08 | 15.23 | 10,440,472 | -0.04(-0.25%) |
Mar 21, 2005 | 15.44 | 15.44 | 15.21 | 15.27 | 10,680,701 | -0.21(-1.35%) |
Mar 18, 2005 | 15.42 | 15.63 | 15.25 | 15.48 | 20,302,498 | -0.02(-0.13%) |
Mar 17, 2005 | 15.40 | 15.62 | 15.34 | 15.50 | 12,601,095 | -0.31(-1.96%) |
Mar 16, 2005 | 15.81 | 15.85 | 15.70 | 15.81 | 8,892,490 | -0.08(-0.53%) |
Mar 15, 2005 | 16.05 | 16.09 | 15.87 | 15.89 | 11,008,860 | -0.16(-1.00%) |
Mar 14, 2005 | 16.01 | 16.13 | 15.95 | 16.05 | 7,942,781 | +0.04(+0.26%) |
Mar 11, 2005 | 16.08 | 16.11 | 16.00 | 16.01 | 7,577,553 | -0.10(-0.63%) |
Mar 10, 2005 | 15.95 | 16.18 | 15.93 | 16.11 | 7,558,875 | +0.14(+0.85%) |
Mar 09, 2005 | 16.08 | 16.17 | 15.97 | 15.97 | 9,259,443 | -0.21(-1.29%) |
Mar 08, 2005 | 16.23 | 16.27 | 16.14 | 16.18 | 8,778,698 | -0.05(-0.32%) |
Mar 07, 2005 | 16.21 | 16.26 | 16.16 | 16.23 | 8,572,089 | +0.08(+0.52%) |
Mar 04, 2005 | 16.06 | 16.18 | 15.97 | 16.15 | 7,770,081 | +0.14(+0.87%) |
Mar 03, 2005 | 16.03 | 16.09 | 15.84 | 16.01 | 8,117,781 | -0.02(-0.11%) |
Mar 02, 2005 | 15.88 | 16.09 | 15.76 | 16.03 | 9,010,306 | +0.03(+0.22%) |
Mar 01, 2005 | 16.00 | 16.14 | 15.96 | 15.99 | 10,994,780 | -0.01(-0.07%) |
Feb 28, 2005 | 16.10 | 16.12 | 15.83 | 16.00 | 8,168,930 | -0.10(-0.60%) |
Feb 25, 2005 | 16.10 | 16.11 | 15.98 | 16.10 | 9,274,098 | -0.03(-0.19%) |
Feb 24, 2005 | 15.86 | 16.14 | 15.78 | 16.13 | 9,691,912 | +0.22(+1.36%) |
Feb 23, 2005 | 15.83 | 15.97 | 15.81 | 15.92 | 10,303,691 | +0.10(+0.66%) |
Feb 22, 2005 | 16.01 | 16.18 | 15.80 | 15.81 | 14,116,318 | -0.33(-2.07%) |
Feb 18, 2005 | 16.20 | 16.20 | 16.04 | 16.15 | 11,735,581 | -0.06(-0.34%) |
Feb 17, 2005 | 16.30 | 16.30 | 16.11 | 16.20 | 7,766,920 | -0.09(-0.58%) |
Feb 16, 2005 | 16.31 | 16.34 | 16.25 | 16.30 | 8,169,792 | -0.01(-0.09%) |
Feb 15, 2005 | 16.23 | 16.36 | 16.18 | 16.31 | 11,347,652 | +0.13(+0.82%) |
Feb 14, 2005 | 16.04 | 16.21 | 16.02 | 16.18 | 9,006,283 | +0.10(+0.63%) |
Feb 11, 2005 | 15.71 | 16.16 | 15.69 | 16.08 | 12,513,739 | +0.42(+2.71%) |
Feb 10, 2005 | 15.80 | 15.81 | 15.61 | 15.65 | 8,352,262 | -0.06(-0.40%) |
Feb 09, 2005 | 15.78 | 15.85 | 15.71 | 15.72 | 8,130,999 | -0.04(-0.27%) |
Feb 08, 2005 | 15.80 | 15.87 | 15.71 | 15.76 | 8,402,550 | -0.11(-0.68%) |
Feb 07, 2005 | 15.83 | 15.96 | 15.82 | 15.87 | 7,245,083 | +0.02(+0.15%) |
Feb 04, 2005 | 15.82 | 15.90 | 15.77 | 15.84 | 12,305,694 | -0.05(-0.31%) |
Feb 03, 2005 | 15.91 | 16.01 | 15.80 | 15.89 | 6,941,924 | +0.01(+0.04%) |
Feb 02, 2005 | 15.85 | 15.92 | 15.79 | 15.88 | 7,278,991 | +0.03(+0.20%) |
Feb 01, 2005 | 15.67 | 15.89 | 15.60 | 15.85 | 11,239,894 | +0.18(+1.18%) |
Jan 31, 2005 | 15.75 | 15.80 | 15.61 | 15.67 | 10,224,668 | -0.09(-0.55%) |
Jan 28, 2005 | 15.80 | 15.85 | 15.62 | 15.75 | 11,855,983 | -0.07(-0.42%) |
Jan 27, 2005 | 15.94 | 16.03 | 15.79 | 15.82 | 11,378,112 | -0.15(-0.94%) |
Jan 26, 2005 | 16.00 | 16.12 | 15.96 | 15.97 | 9,191,339 | -0.01(-0.04%) |
Jan 25, 2005 | 15.99 | 16.10 | 15.94 | 15.98 | 7,533,588 | -0.01(-0.04%) |
Jan 24, 2005 | 16.00 | 16.13 | 15.96 | 15.98 | 11,145,067 | -0.02(-0.11%) |
Jan 21, 2005 | 15.87 | 16.07 | 15.85 | 16.00 | 13,448,505 | +0.08(+0.50%) |
Jan 20, 2005 | 16.03 | 16.13 | 15.83 | 15.92 | 13,111,437 | -0.10(-0.65%) |
Jan 19, 2005 | 16.03 | 16.18 | 15.97 | 16.03 | 11,774,374 | +0.00(+0.02%) |
Jan 18, 2005 | 16.03 | 16.14 | 15.83 | 16.02 | 14,001,951 | -0.07(-0.45%) |
Jan 14, 2005 | 15.92 | 16.17 | 15.85 | 16.10 | 12,544,198 | +0.08(+0.48%) |
Jan 13, 2005 | 16.34 | 16.34 | 15.95 | 16.02 | 11,026,964 | -0.31(-1.92%) |
Jan 12, 2005 | 16.34 | 16.52 | 16.17 | 16.33 | 12,619,485 | -0.05(-0.32%) |
Jan 11, 2005 | 16.70 | 16.71 | 16.38 | 16.38 | 13,388,160 | -0.31(-1.84%) |
Jan 10, 2005 | 16.53 | 16.76 | 16.50 | 16.69 | 17,788,716 | +0.16(+0.97%) |
Jan 07, 2005 | 16.29 | 16.55 | 16.18 | 16.53 | 19,254,514 | +0.28(+1.71%) |
Jan 06, 2005 | 15.97 | 16.32 | 15.97 | 16.25 | 16,476,078 | +0.36(+2.26%) |
Jan 05, 2005 | 16.15 | 16.16 | 15.89 | 15.89 | 9,101,397 | -0.18(-1.15%) |
Jan 04, 2005 | 16.24 | 16.26 | 15.99 | 16.08 | 10,873,803 | -0.16(-1.01%) |
Jan 03, 2005 | 16.18 | 16.29 | 16.12 | 16.24 | 9,901,681 | +0.01(+0.04%) |
Dec 31, 2004 | 16.32 | 16.32 | 16.12 | 16.23 | 5,567,504 | -0.09(-0.58%) |
Dec 30, 2004 | 16.35 | 16.46 | 16.29 | 16.33 | 7,388,761 | +0.03(+0.17%) |
Dec 29, 2004 | 16.13 | 16.30 | 16.11 | 16.30 | 6,346,237 | +0.17(+1.04%) |
Dec 28, 2004 | 16.05 | 16.25 | 16.05 | 16.13 | 6,237,042 | +0.12(+0.76%) |
Dec 27, 2004 | 16.15 | 16.18 | 16.01 | 16.01 | 7,415,485 | -0.14(-0.88%) |
Dec 23, 2004 | 16.19 | 16.35 | 16.11 | 16.15 | 6,185,030 | -0.03(-0.17%) |
Dec 22, 2004 | 16.02 | 16.25 | 15.98 | 16.18 | 7,674,679 | +0.14(+0.87%) |
Dec 21, 2004 | 16.15 | 16.20 | 15.94 | 16.04 | 11,577,536 | -0.11(-0.69%) |
Dec 20, 2004 | 16.31 | 16.36 | 16.07 | 16.15 | 14,163,732 | -0.20(-1.21%) |
Dec 17, 2004 | 16.08 | 16.58 | 16.01 | 16.35 | 34,901,860 | +0.28(+1.73%) |
Dec 16, 2004 | 15.50 | 16.11 | 15.43 | 16.07 | 25,636,958 | +0.64(+4.15%) |
Dec 15, 2004 | 15.38 | 15.45 | 15.31 | 15.43 | 7,277,267 | -0.05(-0.31%) |
Dec 14, 2004 | 15.31 | 15.48 | 15.19 | 15.48 | 8,320,653 | +0.21(+1.37%) |
Dec 13, 2004 | 15.24 | 15.31 | 15.12 | 15.27 | 6,585,891 | +0.05(+0.34%) |
Dec 10, 2004 | 14.95 | 15.63 | 14.95 | 15.22 | 8,422,377 | -0.08(-0.52%) |
Dec 09, 2004 | 14.84 | 15.34 | 14.84 | 15.30 | 9,530,418 | +0.04(+0.25%) |
Dec 08, 2004 | 15.28 | 15.43 | 15.20 | 15.26 | 10,800,240 | +0.11(+0.71%) |
Dec 07, 2004 | 15.17 | 15.26 | 15.06 | 15.16 | 9,268,638 | -0.01(-0.09%) |
Dec 06, 2004 | 15.06 | 15.23 | 14.91 | 15.17 | 8,589,905 | +0.06(+0.37%) |
Dec 03, 2004 | 15.23 | 15.26 | 15.05 | 15.11 | 7,622,380 | -0.08(-0.55%) |
Dec 02, 2004 | 14.96 | 15.28 | 14.95 | 15.20 | 10,785,298 | +0.15(+0.97%) |
Dec 01, 2004 | 14.60 | 15.05 | 14.58 | 15.05 | 12,689,313 | +0.45(+3.07%) |
Nov 30, 2004 | 14.48 | 14.74 | 14.48 | 14.60 | 9,438,177 | -0.16(-1.11%) |
Nov 29, 2004 | 14.82 | 14.94 | 14.73 | 14.77 | 8,482,722 | -0.06(-0.38%) |
Nov 26, 2004 | 14.71 | 14.95 | 14.70 | 14.82 | 2,756,022 | +0.07(+0.47%) |
Nov 24, 2004 | 14.74 | 14.85 | 14.63 | 14.75 | 8,872,663 | +0.05(+0.33%) |
Nov 23, 2004 | 14.95 | 14.99 | 14.67 | 14.70 | 10,790,758 | -0.22(-1.45%) |
Nov 22, 2004 | 14.93 | 14.94 | 14.67 | 14.92 | 10,475,529 | +0.04(+0.28%) |
Nov 19, 2004 | 14.96 | 14.98 | 14.83 | 14.88 | 13,463,160 | -0.22(-1.43%) |
Nov 18, 2004 | 15.12 | 15.23 | 15.06 | 15.09 | 10,149,669 | -0.10(-0.64%) |
Nov 17, 2004 | 15.40 | 15.51 | 15.11 | 15.19 | 11,128,400 | -0.19(-1.22%) |
Nov 16, 2004 | 15.48 | 15.56 | 15.36 | 15.38 | 8,395,941 | -0.10(-0.67%) |
Nov 15, 2004 | 15.42 | 15.52 | 15.29 | 15.48 | 11,517,766 | +0.11(+0.70%) |
Nov 12, 2004 | 15.50 | 15.60 | 15.20 | 15.37 | 19,081,814 | -0.39(-2.47%) |
Nov 11, 2004 | 15.68 | 15.83 | 15.63 | 15.76 | 8,116,344 | +0.09(+0.55%) |
Nov 10, 2004 | 15.66 | 15.73 | 15.57 | 15.68 | 8,528,986 | +0.02(+0.11%) |
Nov 09, 2004 | 15.63 | 15.76 | 15.52 | 15.66 | 11,489,893 | +0.01(+0.09%) |
Nov 08, 2004 | 15.56 | 15.72 | 15.41 | 15.65 | 16,937,570 | +0.18(+1.15%) |
Nov 05, 2004 | 15.50 | 15.52 | 15.31 | 15.47 | 11,821,500 | +0.00(+0.00%) |
Nov 04, 2004 | 15.18 | 15.56 | 15.09 | 15.47 | 18,245,324 | +0.29(+1.93%) |
Nov 03, 2004 | 14.96 | 15.28 | 14.94 | 15.18 | 17,524,924 | +0.45(+3.07%) |
Nov 02, 2004 | 14.81 | 14.96 | 14.66 | 14.72 | 15,593,036 | -0.15(-1.01%) |
Nov 01, 2004 | 14.79 | 14.95 | 14.71 | 14.87 | 12,610,003 | +0.04(+0.26%) |
Oct 29, 2004 | 14.81 | 14.88 | 14.75 | 14.84 | 10,547,368 | -0.03(-0.19%) |
Oct 28, 2004 | 14.70 | 14.88 | 14.67 | 14.86 | 8,374,963 | +0.10(+0.66%) |
Oct 27, 2004 | 14.22 | 14.81 | 14.22 | 14.77 | 13,957,123 | +0.50(+3.54%) |
Oct 26, 2004 | 14.11 | 14.28 | 14.01 | 14.26 | 10,422,081 | +0.12(+0.84%) |
Oct 25, 2004 | 14.22 | 14.22 | 14.07 | 14.14 | 8,826,973 | -0.08(-0.54%) |
Oct 22, 2004 | 14.30 | 14.32 | 14.20 | 14.22 | 7,979,275 | -0.08(-0.58%) |
Oct 21, 2004 | 14.39 | 14.47 | 14.15 | 14.30 | 9,851,107 | -0.10(-0.72%) |
Oct 20, 2004 | 14.42 | 14.44 | 14.27 | 14.41 | 7,876,690 | +0.01(+0.05%) |
Oct 19, 2004 | 14.36 | 14.50 | 14.33 | 14.40 | 12,779,542 | +0.01(+0.07%) |
Oct 18, 2004 | 14.42 | 14.53 | 14.36 | 14.39 | 12,178,683 | -0.00(-0.02%) |
Oct 15, 2004 | 14.51 | 14.57 | 14.36 | 14.39 | 16,743,031 | +0.12(+0.85%) |
Oct 14, 2004 | 14.39 | 14.49 | 14.27 | 14.27 | 10,692,482 | -0.05(-0.34%) |
Oct 13, 2004 | 14.51 | 14.51 | 14.25 | 14.32 | 10,708,862 | -0.13(-0.87%) |
Oct 12, 2004 | 14.31 | 14.48 | 14.26 | 14.45 | 9,810,302 | +0.12(+0.83%) |
Oct 11, 2004 | 14.21 | 14.40 | 14.21 | 14.33 | 7,121,808 | +0.12(+0.83%) |
Oct 08, 2004 | 14.30 | 14.43 | 14.18 | 14.21 | 8,461,458 | -0.17(-1.21%) |
Oct 07, 2004 | 14.69 | 14.69 | 14.37 | 14.38 | 13,660,860 | -0.30(-2.06%) |
Oct 06, 2004 | 14.74 | 14.74 | 14.60 | 14.69 | 5,118,943 | -0.03(-0.19%) |
Oct 05, 2004 | 14.69 | 14.76 | 14.63 | 14.71 | 7,576,691 | +0.03(+0.19%) |
Oct 04, 2004 | 14.69 | 14.78 | 14.56 | 14.69 | 17,201,650 | +0.00(+0.02%) |
Oct 01, 2004 | 14.77 | 14.92 | 14.66 | 14.68 | 13,523,505 | -0.06(-0.40%) |
Sep 30, 2004 | 14.76 | 14.81 | 14.59 | 14.74 | 13,989,882 | +0.02(+0.12%) |
Sep 29, 2004 | 14.76 | 14.76 | 14.62 | 14.72 | 8,077,838 | -0.07(-0.47%) |
Sep 28, 2004 | 14.72 | 14.89 | 14.66 | 14.79 | 10,303,404 | +0.03(+0.19%) |
Sep 27, 2004 | 14.68 | 14.85 | 14.66 | 14.77 | 9,680,705 | +0.03(+0.21%) |
Sep 24, 2004 | 14.71 | 14.78 | 14.69 | 14.73 | 7,801,977 | -0.01(-0.07%) |
Sep 23, 2004 | 14.66 | 14.79 | 14.66 | 14.74 | 10,987,883 | +0.13(+0.86%) |
Sep 22, 2004 | 14.82 | 14.85 | 14.59 | 14.62 | 11,601,674 | -0.36(-2.39%) |
Sep 21, 2004 | 14.79 | 15.03 | 14.72 | 14.98 | 8,957,145 | +0.16(+1.06%) |
Sep 20, 2004 | 14.88 | 14.94 | 14.78 | 14.82 | 7,160,026 | -0.11(-0.77%) |
Sep 17, 2004 | 14.92 | 15.02 | 14.88 | 14.94 | 9,541,051 | +0.08(+0.54%) |
Sep 16, 2004 | 14.83 | 14.93 | 14.81 | 14.86 | 5,060,897 | +0.06(+0.42%) |
Sep 15, 2004 | 14.91 | 14.99 | 14.79 | 14.79 | 9,093,351 | -0.15(-1.00%) |
Sep 14, 2004 | 14.91 | 14.96 | 14.81 | 14.94 | 9,239,902 | -0.00(-0.02%) |
Sep 13, 2004 | 14.70 | 14.95 | 14.65 | 14.95 | 8,195,941 | +0.22(+1.51%) |
Sep 10, 2004 | 14.55 | 14.76 | 14.51 | 14.72 | 6,245,088 | +0.11(+0.74%) |
Sep 09, 2004 | 14.66 | 14.69 | 14.57 | 14.62 | 7,155,716 | -0.06(-0.40%) |
Sep 08, 2004 | 14.69 | 14.72 | 14.58 | 14.68 | 8,522,377 | +0.03(+0.21%) |
Sep 07, 2004 | 14.85 | 14.95 | 14.58 | 14.64 | 12,382,705 | -0.21(-1.38%) |
Sep 03, 2004 | 14.85 | 14.98 | 14.83 | 14.85 | 8,233,010 | +0.03(+0.19%) |
Sep 02, 2004 | 14.64 | 14.90 | 14.64 | 14.82 | 9,459,154 | +0.18(+1.26%) |
Sep 01, 2004 | 14.51 | 14.65 | 14.45 | 14.64 | 9,036,455 | +0.13(+0.89%) |
Aug 31, 2004 | 14.39 | 14.51 | 14.31 | 14.51 | 7,606,576 | +0.16(+1.14%) |
Aug 30, 2004 | 14.45 | 14.45 | 14.34 | 14.34 | 4,397,394 | -0.10(-0.70%) |
Aug 27, 2004 | 14.33 | 14.47 | 14.32 | 14.45 | 6,118,651 | +0.10(+0.70%) |
Aug 26, 2004 | 14.39 | 14.47 | 14.33 | 14.34 | 5,534,746 | -0.08(-0.56%) |
Aug 25, 2004 | 14.27 | 14.46 | 14.25 | 14.42 | 7,734,162 | +0.16(+1.10%) |
Aug 24, 2004 | 14.32 | 14.39 | 14.25 | 14.27 | 4,912,047 | +0.04(+0.29%) |
Aug 23, 2004 | 14.30 | 14.42 | 14.22 | 14.23 | 6,432,156 | -0.05(-0.32%) |
Aug 20, 2004 | 14.17 | 14.32 | 14.13 | 14.27 | 9,862,026 | +0.10(+0.74%) |
Aug 19, 2004 | 14.10 | 14.20 | 14.01 | 14.17 | 10,245,070 | +0.04(+0.30%) |
Aug 18, 2004 | 13.92 | 14.13 | 13.84 | 14.13 | 7,257,152 | +0.21(+1.47%) |
Aug 17, 2004 | 14.06 | 14.06 | 13.89 | 13.92 | 12,218,050 | +0.00(+0.00%) |
Aug 16, 2004 | 13.82 | 13.99 | 13.74 | 13.92 | 9,975,531 | +0.14(+1.04%) |
Aug 13, 2004 | 13.79 | 13.83 | 13.66 | 13.78 | 5,166,931 | -0.01(-0.10%) |
Aug 12, 2004 | 13.74 | 13.87 | 13.69 | 13.79 | 8,081,574 | -0.05(-0.38%) |
Aug 11, 2004 | 13.54 | 13.89 | 13.52 | 13.84 | 8,572,664 | +0.25(+1.87%) |
Aug 10, 2004 | 13.47 | 13.59 | 13.31 | 13.59 | 6,917,786 | +0.24(+1.80%) |
Aug 09, 2004 | 13.36 | 13.47 | 13.33 | 13.35 | 10,594,782 | -0.11(-0.85%) |
Aug 06, 2004 | 13.44 | 13.55 | 13.35 | 13.46 | 10,233,002 | -0.01(-0.05%) |
Aug 05, 2004 | 13.55 | 13.65 | 13.47 | 13.47 | 7,718,070 | -0.15(-1.07%) |
Aug 04, 2004 | 13.48 | 13.65 | 13.42 | 13.62 | 6,785,315 | -0.01(-0.10%) |
Aug 03, 2004 | 13.61 | 13.76 | 13.56 | 13.63 | 6,952,556 | -0.03(-0.23%) |
Aug 02, 2004 | 13.69 | 13.74 | 13.61 | 13.66 | 5,688,481 | -0.03(-0.23%) |
Jul 30, 2004 | 13.63 | 13.74 | 13.57 | 13.69 | 6,992,786 | +0.07(+0.51%) |
Jul 29, 2004 | 13.59 | 13.71 | 13.49 | 13.62 | 6,526,696 | +0.03(+0.26%) |
Jul 28, 2004 | 13.57 | 13.63 | 13.32 | 13.59 | 8,087,321 | -0.05(-0.36%) |
Jul 27, 2004 | 13.45 | 13.66 | 13.34 | 13.64 | 8,639,905 | +0.24(+1.77%) |
Jul 26, 2004 | 13.45 | 13.49 | 13.32 | 13.40 | 6,207,444 | -0.04(-0.31%) |
Jul 23, 2004 | 13.67 | 13.69 | 13.36 | 13.44 | 8,015,770 | -0.22(-1.63%) |
Jul 22, 2004 | 13.47 | 13.74 | 13.47 | 13.67 | 7,597,668 | +0.18(+1.32%) |
Jul 21, 2004 | 13.73 | 13.90 | 13.49 | 13.49 | 8,010,885 | -0.21(-1.55%) |
Jul 20, 2004 | 13.62 | 13.73 | 13.55 | 13.70 | 5,996,813 | +0.08(+0.61%) |
Jul 19, 2004 | 13.68 | 13.76 | 13.53 | 13.62 | 8,204,274 | +0.01(+0.08%) |
Jul 16, 2004 | 13.95 | 13.95 | 13.59 | 13.61 | 11,017,194 | -0.23(-1.68%) |
Jul 15, 2004 | 13.95 | 14.07 | 13.83 | 13.84 | 9,928,693 | +0.00(+0.00%) |
Jul 14, 2004 | 13.90 | 14.05 | 13.75 | 13.84 | 11,784,432 | -0.18(-1.27%) |
Jul 13, 2004 | 13.92 | 14.05 | 13.92 | 14.02 | 11,168,630 | -0.04(-0.30%) |
Jul 12, 2004 | 13.95 | 14.16 | 13.85 | 14.06 | 11,357,709 | +0.17(+1.25%) |
Jul 09, 2004 | 14.22 | 14.23 | 13.85 | 13.89 | 15,156,543 | -0.13(-0.94%) |
Jul 08, 2004 | 13.77 | 14.14 | 13.76 | 14.02 | 13,177,242 | +0.24(+1.77%) |
Jul 07, 2004 | 13.83 | 13.95 | 13.69 | 13.77 | 9,722,659 | -0.07(-0.53%) |
Jul 06, 2004 | 14.01 | 14.07 | 13.85 | 13.85 | 12,179,258 | -0.28(-1.97%) |
Jul 02, 2004 | 14.13 | 14.24 | 14.07 | 14.13 | 5,869,515 | -0.05(-0.32%) |