Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.66 | 11.91 | 11.64 | 11.81 | 93,186,280 | +0.15(+1.28%) |
Feb 25, 2005 | 11.66 | 11.75 | 11.62 | 11.66 | 56,274,552 | +0.01(+0.12%) |
Feb 24, 2005 | 11.68 | 11.72 | 11.62 | 11.65 | 79,228,368 | -0.07(-0.58%) |
Feb 23, 2005 | 11.79 | 11.81 | 11.62 | 11.72 | 87,007,576 | -0.02(-0.17%) |
Feb 22, 2005 | 11.64 | 11.90 | 11.63 | 11.74 | 97,174,720 | +0.01(+0.06%) |
Feb 18, 2005 | 11.89 | 11.92 | 11.72 | 11.73 | 89,550,744 | -0.10(-0.86%) |
Feb 17, 2005 | 12.02 | 12.03 | 11.79 | 11.83 | 68,295,136 | -0.18(-1.47%) |
Feb 16, 2005 | 12.11 | 12.17 | 11.99 | 12.01 | 84,104,072 | -0.14(-1.17%) |
Feb 15, 2005 | 12.25 | 12.33 | 12.08 | 12.15 | 96,136,096 | -0.03(-0.28%) |
Feb 14, 2005 | 12.01 | 12.24 | 11.96 | 12.19 | 87,317,080 | +0.18(+1.53%) |
Feb 11, 2005 | 11.91 | 12.12 | 11.78 | 12.00 | 146,450,176 | +0.08(+0.68%) |
Feb 10, 2005 | 12.02 | 12.04 | 11.87 | 11.92 | 119,790,976 | -0.03(-0.28%) |
Feb 09, 2005 | 12.42 | 12.42 | 11.87 | 11.96 | 172,886,768 | -0.41(-3.34%) |
Feb 08, 2005 | 12.36 | 12.50 | 12.31 | 12.37 | 170,042,080 | +0.05(+0.44%) |
Feb 07, 2005 | 12.21 | 12.34 | 12.14 | 12.31 | 92,542,432 | +0.18(+1.45%) |
Feb 04, 2005 | 11.92 | 12.15 | 11.92 | 12.14 | 111,402,152 | +0.26(+2.17%) |
Feb 03, 2005 | 12.23 | 12.27 | 11.87 | 11.88 | 127,798,512 | -0.43(-3.47%) |
Feb 02, 2005 | 12.36 | 12.41 | 12.24 | 12.31 | 85,766,496 | +0.01(+0.11%) |
Feb 01, 2005 | 12.27 | 12.38 | 12.21 | 12.29 | 81,460,288 | +0.06(+0.50%) |
Jan 31, 2005 | 12.31 | 12.41 | 12.19 | 12.23 | 76,342,744 | +0.09(+0.78%) |
Jan 28, 2005 | 12.39 | 12.47 | 12.10 | 12.14 | 115,084,768 | -0.19(-1.54%) |
Jan 27, 2005 | 12.05 | 12.36 | 12.02 | 12.33 | 113,563,088 | +0.33(+2.77%) |
Jan 26, 2005 | 12.07 | 12.11 | 11.90 | 12.00 | 108,522,640 | +0.12(+1.03%) |
Jan 25, 2005 | 12.14 | 12.19 | 11.81 | 11.87 | 113,025,784 | -0.16(-1.35%) |
Jan 24, 2005 | 12.31 | 12.34 | 12.00 | 12.04 | 118,709,032 | -0.18(-1.44%) |
Jan 21, 2005 | 12.41 | 12.54 | 12.21 | 12.21 | 83,006,712 | -0.21(-1.69%) |
Jan 20, 2005 | 12.25 | 12.50 | 12.15 | 12.42 | 123,224,880 | +0.12(+0.94%) |
Jan 19, 2005 | 12.65 | 12.67 | 12.28 | 12.31 | 107,746,448 | -0.40(-3.15%) |
Jan 18, 2005 | 12.71 | 12.75 | 12.63 | 12.71 | 76,086,088 | -0.09(-0.74%) |
Jan 14, 2005 | 12.80 | 12.86 | 12.74 | 12.80 | 75,546,024 | +0.07(+0.53%) |
Jan 13, 2005 | 12.84 | 12.88 | 12.63 | 12.74 | 83,925,368 | -0.10(-0.79%) |
Jan 12, 2005 | 12.72 | 12.86 | 12.69 | 12.84 | 100,151,816 | +0.20(+1.56%) |
Jan 11, 2005 | 12.59 | 12.69 | 12.52 | 12.64 | 79,576,456 | -0.05(-0.43%) |
Jan 10, 2005 | 12.65 | 12.78 | 12.61 | 12.69 | 70,335,936 | +0.00(+0.00%) |
Jan 07, 2005 | 12.83 | 12.87 | 12.63 | 12.69 | 80,429,344 | -0.09(-0.69%) |
Jan 06, 2005 | 12.66 | 12.79 | 12.59 | 12.78 | 94,111,056 | +0.19(+1.51%) |
Jan 05, 2005 | 12.53 | 12.80 | 12.51 | 12.59 | 97,531,680 | +0.01(+0.05%) |
Jan 04, 2005 | 13.14 | 13.15 | 12.57 | 12.59 | 156,841,664 | -0.52(-3.93%) |
Jan 03, 2005 | 13.17 | 13.30 | 13.07 | 13.10 | 84,099,536 | +0.00(+0.00%) |
Dec 31, 2004 | 13.14 | 13.22 | 13.06 | 13.10 | 41,428,336 | -0.07(-0.51%) |
Dec 30, 2004 | 13.07 | 13.22 | 13.06 | 13.17 | 62,991,528 | +0.07(+0.57%) |
Dec 29, 2004 | 13.04 | 13.13 | 13.01 | 13.09 | 54,339,384 | +0.03(+0.26%) |
Dec 28, 2004 | 13.09 | 13.16 | 13.05 | 13.06 | 49,581,612 | -0.03(-0.21%) |
Dec 27, 2004 | 13.19 | 13.28 | 13.09 | 13.09 | 48,093,256 | -0.10(-0.77%) |
Dec 23, 2004 | 13.03 | 13.26 | 13.03 | 13.19 | 75,587,440 | +0.09(+0.67%) |
Dec 22, 2004 | 13.02 | 13.20 | 12.99 | 13.10 | 81,148,448 | -0.03(-0.21%) |
Dec 21, 2004 | 12.93 | 13.24 | 12.91 | 13.13 | 96,571,400 | +0.21(+1.63%) |
Dec 20, 2004 | 12.96 | 13.11 | 12.88 | 12.92 | 84,150,816 | +0.04(+0.32%) |
Dec 17, 2004 | 13.01 | 13.28 | 12.88 | 12.88 | 157,451,824 | -0.28(-2.11%) |
Dec 16, 2004 | 13.07 | 13.33 | 13.06 | 13.16 | 128,477,848 | +0.00(+0.00%) |
Dec 15, 2004 | 13.02 | 13.17 | 13.00 | 13.16 | 73,642,688 | +0.08(+0.62%) |
Dec 14, 2004 | 12.97 | 13.21 | 12.96 | 13.07 | 73,871,112 | +0.01(+0.05%) |
Dec 13, 2004 | 13.22 | 13.26 | 12.97 | 13.07 | 80,546,360 | -0.10(-0.77%) |
Dec 10, 2004 | 13.12 | 13.37 | 13.10 | 13.17 | 65,125,032 | +0.01(+0.10%) |
Dec 09, 2004 | 13.22 | 13.41 | 13.08 | 13.16 | 99,881,072 | -0.27(-2.02%) |
Dec 08, 2004 | 13.42 | 13.50 | 13.28 | 13.43 | 79,429,024 | +0.05(+0.35%) |
Dec 07, 2004 | 13.54 | 13.80 | 13.33 | 13.38 | 153,266,080 | -0.06(-0.45%) |
Dec 06, 2004 | 13.23 | 13.47 | 13.20 | 13.44 | 83,205,128 | +0.26(+2.01%) |
Dec 03, 2004 | 13.18 | 13.35 | 13.15 | 13.18 | 93,411,688 | +0.16(+1.20%) |
Dec 02, 2004 | 12.95 | 13.20 | 12.93 | 13.02 | 77,146,576 | +0.03(+0.26%) |
Dec 01, 2004 | 12.80 | 12.99 | 12.76 | 12.99 | 94,766,288 | +0.27(+2.13%) |
Nov 30, 2004 | 12.78 | 12.99 | 12.69 | 12.71 | 94,225,984 | -0.13(-1.00%) |
Nov 29, 2004 | 13.02 | 13.15 | 12.80 | 12.84 | 73,153,552 | -0.20(-1.51%) |
Nov 26, 2004 | 12.99 | 13.14 | 12.93 | 13.04 | 28,822,834 | +0.01(+0.10%) |
Nov 24, 2004 | 12.92 | 13.05 | 12.91 | 13.03 | 54,068,196 | +0.14(+1.11%) |
Nov 23, 2004 | 12.88 | 12.99 | 12.85 | 12.88 | 66,077,060 | -0.10(-0.78%) |
Nov 22, 2004 | 12.80 | 13.00 | 12.71 | 12.99 | 65,361,860 | +0.09(+0.74%) |
Nov 19, 2004 | 13.23 | 13.32 | 12.88 | 12.89 | 73,583,264 | -0.35(-2.61%) |
Nov 18, 2004 | 13.22 | 13.41 | 13.18 | 13.24 | 67,921,688 | -0.01(-0.10%) |
Nov 17, 2004 | 13.22 | 13.45 | 13.16 | 13.25 | 77,518,184 | +0.11(+0.83%) |
Nov 16, 2004 | 13.18 | 13.24 | 13.06 | 13.14 | 59,204,212 | -0.12(-0.87%) |
Nov 15, 2004 | 12.98 | 13.26 | 12.94 | 13.26 | 82,777,040 | +0.20(+1.51%) |
Nov 12, 2004 | 12.75 | 13.07 | 12.73 | 13.06 | 108,428,232 | +0.35(+2.77%) |
Nov 11, 2004 | 12.55 | 12.72 | 12.21 | 12.71 | 91,182,328 | +0.20(+1.63%) |
Nov 10, 2004 | 12.86 | 12.90 | 12.49 | 12.50 | 253,015,008 | -0.89(-6.63%) |
Nov 09, 2004 | 13.49 | 13.56 | 13.35 | 13.39 | 102,218,080 | -0.15(-1.10%) |
Nov 08, 2004 | 13.54 | 13.57 | 13.40 | 13.54 | 73,389,056 | +0.00(+0.00%) |
Nov 05, 2004 | 13.42 | 13.57 | 13.37 | 13.54 | 80,092,608 | +0.31(+2.31%) |
Nov 04, 2004 | 13.06 | 13.26 | 13.04 | 13.24 | 72,447,936 | +0.16(+1.24%) |
Nov 03, 2004 | 13.41 | 13.43 | 13.00 | 13.07 | 76,820,536 | -0.01(-0.05%) |
Nov 02, 2004 | 13.09 | 13.24 | 12.99 | 13.08 | 55,965,172 | +0.02(+0.16%) |
Nov 01, 2004 | 13.02 | 13.12 | 12.85 | 13.06 | 58,945,268 | +0.03(+0.26%) |
Oct 29, 2004 | 12.84 | 13.14 | 12.82 | 13.03 | 108,319,696 | +0.18(+1.37%) |
Oct 28, 2004 | 12.57 | 12.86 | 12.48 | 12.85 | 81,312,136 | +0.27(+2.16%) |
Oct 27, 2004 | 12.26 | 12.65 | 12.14 | 12.58 | 92,774,944 | +0.30(+2.43%) |
Oct 26, 2004 | 12.29 | 12.35 | 12.07 | 12.28 | 75,792,712 | +0.03(+0.28%) |
Oct 25, 2004 | 12.31 | 12.40 | 12.21 | 12.25 | 50,326,156 | -0.14(-1.15%) |
Oct 22, 2004 | 12.67 | 12.73 | 12.31 | 12.39 | 52,520,860 | -0.24(-1.93%) |
Oct 21, 2004 | 12.66 | 12.69 | 12.46 | 12.63 | 60,993,836 | +0.12(+0.98%) |
Oct 20, 2004 | 12.61 | 12.65 | 12.40 | 12.51 | 78,034,160 | -0.17(-1.34%) |
Oct 19, 2004 | 12.83 | 12.98 | 12.61 | 12.68 | 73,561,880 | +0.03(+0.27%) |
Oct 18, 2004 | 12.57 | 12.70 | 12.49 | 12.65 | 61,532,668 | +0.12(+0.92%) |
Oct 15, 2004 | 12.61 | 12.75 | 12.46 | 12.53 | 68,729,784 | -0.07(-0.59%) |
Oct 14, 2004 | 12.74 | 12.80 | 12.55 | 12.61 | 57,467,092 | -0.18(-1.43%) |
Oct 13, 2004 | 13.19 | 13.22 | 12.63 | 12.79 | 107,257,800 | -0.20(-1.57%) |
Oct 12, 2004 | 12.67 | 13.12 | 12.60 | 12.99 | 54,811,708 | +0.12(+0.95%) |
Oct 11, 2004 | 12.73 | 12.90 | 12.69 | 12.87 | 34,226,500 | +0.14(+1.07%) |
Oct 08, 2004 | 12.86 | 13.03 | 12.67 | 12.74 | 66,671,192 | -0.24(-1.83%) |
Oct 07, 2004 | 13.20 | 13.39 | 12.94 | 12.97 | 71,928,280 | -0.27(-2.05%) |
Oct 06, 2004 | 12.91 | 13.25 | 12.91 | 13.24 | 75,395,448 | +0.29(+2.25%) |
Oct 05, 2004 | 12.82 | 13.05 | 12.81 | 12.95 | 60,579,904 | +0.09(+0.74%) |
Oct 04, 2004 | 13.03 | 13.09 | 12.80 | 12.86 | 78,357,848 | +0.02(+0.16%) |
Oct 01, 2004 | 12.40 | 12.88 | 12.38 | 12.84 | 77,534,552 | +0.56(+4.59%) |
Sep 30, 2004 | 12.40 | 12.45 | 12.24 | 12.27 | 59,102,612 | -0.14(-1.15%) |
Sep 29, 2004 | 12.31 | 12.50 | 12.26 | 12.42 | 73,281,552 | +0.16(+1.33%) |
Sep 28, 2004 | 12.27 | 12.30 | 12.10 | 12.25 | 94,375,664 | +0.02(+0.17%) |
Sep 27, 2004 | 12.38 | 12.44 | 12.17 | 12.23 | 92,406,576 | -0.24(-1.96%) |
Sep 24, 2004 | 12.80 | 12.84 | 12.42 | 12.48 | 92,532,808 | -0.34(-2.65%) |
Sep 23, 2004 | 12.82 | 12.97 | 12.76 | 12.82 | 60,677,672 | -0.04(-0.32%) |
Sep 22, 2004 | 13.02 | 13.08 | 12.79 | 12.86 | 110,302,480 | -0.47(-3.51%) |
Sep 21, 2004 | 13.15 | 13.37 | 13.09 | 13.33 | 66,937,804 | +0.24(+1.81%) |
Sep 20, 2004 | 12.91 | 13.21 | 12.84 | 13.09 | 94,449,096 | +0.09(+0.73%) |
Sep 17, 2004 | 13.09 | 13.11 | 12.95 | 12.99 | 88,310,032 | -0.29(-2.20%) |
Sep 16, 2004 | 13.30 | 13.39 | 13.20 | 13.28 | 56,611,948 | +0.02(+0.15%) |
Sep 15, 2004 | 13.46 | 13.49 | 13.24 | 13.26 | 96,589,096 | -0.54(-3.88%) |
Sep 14, 2004 | 13.77 | 13.86 | 13.63 | 13.80 | 66,397,940 | +0.07(+0.49%) |
Sep 13, 2004 | 13.93 | 13.99 | 13.47 | 13.73 | 66,629,608 | -0.14(-1.03%) |
Sep 10, 2004 | 13.49 | 13.98 | 13.46 | 13.87 | 76,864,920 | +0.36(+2.66%) |
Sep 09, 2004 | 13.22 | 13.58 | 13.12 | 13.52 | 88,649,640 | +0.42(+3.21%) |
Sep 08, 2004 | 12.86 | 13.24 | 12.83 | 13.09 | 75,997,392 | +0.18(+1.36%) |
Sep 07, 2004 | 12.90 | 13.01 | 12.78 | 12.92 | 67,055,188 | +0.20(+1.60%) |
Sep 03, 2004 | 12.89 | 12.99 | 12.61 | 12.71 | 61,050,312 | -0.37(-2.85%) |
Sep 02, 2004 | 12.93 | 13.14 | 12.82 | 13.09 | 61,425,756 | +0.14(+1.10%) |
Sep 01, 2004 | 12.65 | 12.97 | 12.61 | 12.95 | 53,376,148 | +0.22(+1.76%) |
Aug 31, 2004 | 12.98 | 13.01 | 12.50 | 12.72 | 95,546,968 | -0.18(-1.42%) |
Aug 30, 2004 | 13.11 | 13.20 | 12.90 | 12.90 | 52,933,756 | -0.30(-2.26%) |
Aug 27, 2004 | 13.03 | 13.24 | 13.02 | 13.20 | 49,374,864 | +0.20(+1.56%) |
Aug 26, 2004 | 13.05 | 13.18 | 12.99 | 13.00 | 47,986,640 | -0.10(-0.78%) |
Aug 25, 2004 | 12.88 | 13.14 | 12.76 | 13.10 | 61,595,340 | +0.24(+1.84%) |
Aug 24, 2004 | 12.98 | 12.99 | 12.76 | 12.86 | 59,888,444 | -0.14(-1.09%) |
Aug 23, 2004 | 12.84 | 13.07 | 12.78 | 13.01 | 56,200,524 | +0.20(+1.59%) |
Aug 20, 2004 | 12.84 | 12.90 | 12.64 | 12.80 | 83,936,256 | -0.15(-1.15%) |
Aug 19, 2004 | 12.82 | 13.03 | 12.78 | 12.95 | 73,146,920 | +0.07(+0.58%) |
Aug 18, 2004 | 12.56 | 12.90 | 12.50 | 12.88 | 88,363,560 | +0.21(+1.66%) |
Aug 17, 2004 | 12.48 | 12.67 | 12.37 | 12.67 | 77,190,672 | +0.31(+2.47%) |
Aug 16, 2004 | 12.11 | 12.52 | 12.08 | 12.36 | 68,311,432 | +0.25(+2.07%) |
Aug 13, 2004 | 12.34 | 12.36 | 12.07 | 12.11 | 89,990,088 | +0.05(+0.39%) |
Aug 12, 2004 | 12.37 | 12.44 | 11.89 | 12.06 | 149,300,320 | -0.34(-2.73%) |
Aug 11, 2004 | 12.61 | 12.65 | 12.37 | 12.40 | 262,155,264 | -1.47(-10.61%) |
Aug 10, 2004 | 13.77 | 13.88 | 13.60 | 13.87 | 108,840,384 | +0.28(+2.04%) |
Aug 09, 2004 | 13.55 | 13.71 | 13.52 | 13.60 | 53,543,668 | +0.08(+0.60%) |
Aug 06, 2004 | 13.71 | 13.97 | 13.47 | 13.52 | 85,965,064 | -0.46(-3.30%) |
Aug 05, 2004 | 14.31 | 14.40 | 13.95 | 13.98 | 70,693,856 | -0.35(-2.42%) |
Aug 04, 2004 | 13.98 | 14.36 | 13.96 | 14.32 | 65,302,580 | +0.26(+1.83%) |
Aug 03, 2004 | 14.33 | 14.40 | 14.06 | 14.06 | 59,816,084 | -0.34(-2.35%) |
Aug 02, 2004 | 13.96 | 14.40 | 13.90 | 14.40 | 60,170,840 | +0.22(+1.53%) |
Jul 30, 2004 | 14.12 | 14.44 | 14.07 | 14.19 | 72,682,256 | +0.08(+0.58%) |
Jul 29, 2004 | 14.07 | 14.23 | 14.00 | 14.11 | 58,304,536 | +0.20(+1.46%) |
Jul 28, 2004 | 13.93 | 14.03 | 13.61 | 13.90 | 75,507,816 | -0.14(-1.01%) |
Jul 27, 2004 | 13.96 | 14.10 | 13.73 | 14.04 | 88,146,936 | +0.12(+0.83%) |
Jul 26, 2004 | 14.15 | 14.26 | 13.77 | 13.93 | 82,362,224 | -0.26(-1.86%) |
Jul 23, 2004 | 14.42 | 14.43 | 14.07 | 14.19 | 62,947,876 | -0.31(-2.15%) |
Jul 22, 2004 | 14.39 | 14.60 | 14.20 | 14.51 | 69,830,456 | +0.15(+1.04%) |
Jul 21, 2004 | 15.07 | 15.10 | 14.34 | 14.36 | 73,480,480 | -0.48(-3.24%) |
Jul 20, 2004 | 14.53 | 14.86 | 14.46 | 14.84 | 65,149,512 | +0.35(+2.43%) |
Jul 19, 2004 | 14.55 | 14.75 | 14.28 | 14.48 | 76,038,240 | -0.12(-0.79%) |
Jul 16, 2004 | 15.19 | 15.20 | 14.41 | 14.60 | 78,934,432 | -0.41(-2.71%) |
Jul 15, 2004 | 15.04 | 15.18 | 14.97 | 15.01 | 65,898,332 | +0.02(+0.14%) |
Jul 14, 2004 | 15.12 | 15.28 | 14.92 | 14.99 | 75,666,632 | -0.03(-0.18%) |
Jul 13, 2004 | 15.16 | 15.34 | 14.99 | 15.01 | 57,088,992 | -0.10(-0.67%) |
Jul 12, 2004 | 15.03 | 15.12 | 14.88 | 15.12 | 52,248,052 | -0.05(-0.31%) |
Jul 09, 2004 | 15.10 | 15.31 | 15.04 | 15.16 | 48,566,320 | +0.13(+0.86%) |
Jul 08, 2004 | 15.11 | 15.36 | 14.99 | 15.03 | 66,858,176 | -0.17(-1.11%) |
Jul 07, 2004 | 15.22 | 15.42 | 15.14 | 15.20 | 62,457,120 | +0.03(+0.22%) |
Jul 06, 2004 | 15.37 | 15.40 | 15.07 | 15.17 | 62,231,940 | -0.39(-2.53%) |
Jul 02, 2004 | 15.69 | 15.74 | 15.40 | 15.56 | 51,088,836 | -0.11(-0.69%) |
Jul 01, 2004 | 16.04 | 16.06 | 15.54 | 15.67 | 80,121,952 | -0.40(-2.49%) |
Jun 30, 2004 | 16.10 | 16.26 | 15.94 | 16.07 | 74,765,776 | -0.01(-0.04%) |
Jun 29, 2004 | 15.78 | 16.15 | 15.75 | 16.08 | 65,436,180 | +0.28(+1.76%) |
Jun 28, 2004 | 16.10 | 16.14 | 15.72 | 15.80 | 63,137,812 | -0.09(-0.55%) |
Jun 25, 2004 | 16.05 | 16.26 | 15.57 | 15.89 | 94,609,392 | -0.17(-1.06%) |
Jun 24, 2004 | 16.14 | 16.41 | 16.01 | 16.06 | 78,989,136 | -0.20(-1.21%) |
Jun 23, 2004 | 15.71 | 16.32 | 15.69 | 16.25 | 106,101,248 | +0.51(+3.23%) |
Jun 22, 2004 | 15.51 | 15.82 | 15.44 | 15.75 | 79,108,728 | +0.24(+1.53%) |
Jun 21, 2004 | 15.98 | 16.02 | 15.47 | 15.51 | 71,196,264 | -0.37(-2.35%) |
Jun 18, 2004 | 15.73 | 16.10 | 15.66 | 15.88 | 110,989,664 | +0.04(+0.26%) |
Jun 17, 2004 | 15.90 | 16.00 | 15.73 | 15.84 | 81,357,552 | -0.35(-2.18%) |
Jun 16, 2004 | 16.09 | 16.25 | 16.07 | 16.19 | 65,039,208 | +0.16(+1.01%) |
Jun 15, 2004 | 15.93 | 16.23 | 15.89 | 16.03 | 89,799,120 | +0.22(+1.39%) |
Jun 14, 2004 | 15.96 | 16.04 | 15.65 | 15.81 | 66,303,416 | -0.34(-2.12%) |
Jun 10, 2004 | 16.05 | 16.16 | 15.92 | 16.15 | 53,039,196 | +0.18(+1.10%) |
Jun 09, 2004 | 16.00 | 16.07 | 15.92 | 15.98 | 60,740,640 | -0.12(-0.76%) |
Jun 08, 2004 | 15.99 | 16.17 | 15.97 | 16.10 | 72,818,960 | -0.10(-0.63%) |
Jun 07, 2004 | 15.62 | 16.24 | 15.52 | 16.20 | 98,974,464 | +0.75(+4.87%) |
Jun 04, 2004 | 15.53 | 15.75 | 15.43 | 15.45 | 106,083,840 | +0.29(+1.92%) |
Jun 03, 2004 | 15.12 | 15.34 | 15.04 | 15.16 | 57,269,048 | -0.04(-0.27%) |
Jun 02, 2004 | 15.13 | 15.30 | 14.97 | 15.20 | 56,078,276 | +0.12(+0.76%) |
Jun 01, 2004 | 14.99 | 15.13 | 14.86 | 15.08 | 53,913,064 | -0.09(-0.58%) |
May 28, 2004 | 15.33 | 15.33 | 15.02 | 15.17 | 53,422,896 | -0.12(-0.75%) |
May 27, 2004 | 15.26 | 15.33 | 15.10 | 15.29 | 57,735,768 | +0.13(+0.85%) |
May 26, 2004 | 15.07 | 15.80 | 14.95 | 15.16 | 64,670,404 | +0.08(+0.52%) |
May 25, 2004 | 14.62 | 15.14 | 14.58 | 15.08 | 83,770,208 | +0.40(+2.70%) |
May 24, 2004 | 14.76 | 14.86 | 14.61 | 14.68 | 62,841,556 | +0.01(+0.05%) |
May 21, 2004 | 14.69 | 14.74 | 14.49 | 14.67 | 54,760,096 | +0.08(+0.56%) |
May 20, 2004 | 14.44 | 14.72 | 14.39 | 14.59 | 64,964,592 | +0.11(+0.75%) |
May 19, 2004 | 14.43 | 14.82 | 14.42 | 14.48 | 93,702,192 | +0.24(+1.71%) |
May 18, 2004 | 14.32 | 14.38 | 14.23 | 14.24 | 76,501,280 | +0.05(+0.33%) |
May 17, 2004 | 14.08 | 14.71 | 14.02 | 14.19 | 100,144,896 | -0.21(-1.46%) |
May 14, 2004 | 14.72 | 14.76 | 14.34 | 14.40 | 94,716,152 | -0.35(-2.39%) |
May 13, 2004 | 14.76 | 14.88 | 14.59 | 14.76 | 77,801,616 | -0.14(-0.91%) |
May 12, 2004 | 15.03 | 15.09 | 14.37 | 14.89 | 169,608,608 | -0.20(-1.30%) |
May 11, 2004 | 14.83 | 15.14 | 14.76 | 15.09 | 137,886,928 | +0.43(+2.91%) |
May 10, 2004 | 14.53 | 14.78 | 14.41 | 14.66 | 99,670,200 | -0.05(-0.32%) |
May 07, 2004 | 14.57 | 15.01 | 14.56 | 14.71 | 95,502,728 | +0.13(+0.88%) |
May 06, 2004 | 14.27 | 14.71 | 14.26 | 14.58 | 92,374,280 | +0.16(+1.13%) |
May 05, 2004 | 14.57 | 14.61 | 14.39 | 14.42 | 52,602,700 | -0.07(-0.51%) |
May 04, 2004 | 14.36 | 14.82 | 14.24 | 14.49 | 82,389,360 | +0.17(+1.18%) |
May 03, 2004 | 14.32 | 14.65 | 14.23 | 14.32 | 100,695,072 | +0.14(+1.00%) |
Apr 30, 2004 | 14.71 | 14.86 | 14.12 | 14.18 | 130,661,056 | -0.68(-4.56%) |
Apr 29, 2004 | 15.20 | 15.29 | 14.59 | 14.86 | 86,257,776 | -0.31(-2.06%) |
Apr 28, 2004 | 15.41 | 15.59 | 15.12 | 15.17 | 63,692,276 | -0.39(-2.49%) |
Apr 27, 2004 | 15.71 | 16.00 | 15.51 | 15.56 | 61,995,704 | -0.14(-0.86%) |
Apr 26, 2004 | 15.85 | 15.96 | 15.62 | 15.69 | 60,136,036 | -0.12(-0.77%) |
Apr 23, 2004 | 15.76 | 15.90 | 15.51 | 15.81 | 75,752,304 | +0.12(+0.73%) |
Apr 22, 2004 | 15.03 | 15.83 | 14.96 | 15.70 | 107,027,608 | +0.53(+3.49%) |
Apr 21, 2004 | 15.10 | 15.22 | 14.78 | 15.17 | 108,851,592 | +0.18(+1.18%) |
Apr 20, 2004 | 15.58 | 15.72 | 14.95 | 14.99 | 92,222,248 | -0.51(-3.28%) |
Apr 19, 2004 | 15.29 | 15.53 | 15.22 | 15.50 | 63,423,596 | +0.26(+1.69%) |
Apr 16, 2004 | 15.41 | 15.45 | 15.05 | 15.24 | 90,824,584 | -0.23(-1.49%) |
Apr 15, 2004 | 15.73 | 15.85 | 15.13 | 15.47 | 109,205,656 | -0.30(-1.89%) |
Apr 14, 2004 | 15.84 | 16.00 | 15.71 | 15.77 | 63,900,492 | -0.24(-1.52%) |
Apr 13, 2004 | 16.55 | 16.58 | 16.00 | 16.02 | 62,041,416 | -0.35(-2.11%) |
Apr 12, 2004 | 16.42 | 16.50 | 16.30 | 16.36 | 36,420,464 | -0.01(-0.08%) |
Apr 08, 2004 | 16.72 | 16.75 | 16.28 | 16.38 | 47,390,888 | -0.06(-0.37%) |
Apr 07, 2004 | 16.63 | 16.68 | 16.34 | 16.44 | 66,464,300 | -0.28(-1.66%) |
Apr 06, 2004 | 16.80 | 16.83 | 16.53 | 16.72 | 57,207,552 | -0.11(-0.64%) |
Apr 05, 2004 | 16.47 | 16.84 | 16.47 | 16.82 | 60,951,956 | +0.26(+1.56%) |
Apr 02, 2004 | 16.39 | 16.58 | 16.31 | 16.57 | 80,747,792 | +0.47(+2.91%) |
Apr 01, 2004 | 16.06 | 16.26 | 15.95 | 16.10 | 66,203,140 | +0.12(+0.72%) |
Mar 31, 2004 | 16.23 | 16.27 | 15.94 | 15.98 | 76,281,408 | -0.24(-1.50%) |
Mar 30, 2004 | 16.09 | 16.25 | 15.98 | 16.23 | 57,322,132 | +0.05(+0.34%) |
Mar 29, 2004 | 16.06 | 16.27 | 16.04 | 16.17 | 65,541,912 | +0.31(+1.92%) |
Mar 26, 2004 | 16.01 | 16.13 | 15.83 | 15.87 | 71,089,352 | -0.12(-0.76%) |
Mar 25, 2004 | 15.48 | 16.04 | 15.47 | 15.99 | 95,057,088 | +0.62(+4.01%) |
Mar 24, 2004 | 15.21 | 15.48 | 15.13 | 15.37 | 76,282,144 | +0.21(+1.39%) |
Mar 23, 2004 | 15.37 | 15.50 | 15.12 | 15.16 | 87,070,744 | +0.01(+0.04%) |
Mar 22, 2004 | 15.08 | 15.24 | 14.98 | 15.16 | 83,271,928 | -0.10(-0.67%) |
Mar 19, 2004 | 15.70 | 15.72 | 15.22 | 15.26 | 104,182,144 | -0.45(-2.89%) |
Mar 18, 2004 | 15.87 | 15.89 | 15.63 | 15.71 | 82,528,272 | -0.22(-1.40%) |
Mar 17, 2004 | 15.84 | 16.02 | 15.73 | 15.94 | 77,586,464 | +0.26(+1.65%) |
Mar 16, 2004 | 15.58 | 15.73 | 15.47 | 15.68 | 87,855,104 | +0.23(+1.49%) |
Mar 15, 2004 | 15.56 | 15.79 | 15.38 | 15.45 | 100,416,960 | -0.24(-1.51%) |
Mar 12, 2004 | 15.38 | 15.72 | 15.25 | 15.69 | 107,683,976 | +0.54(+3.54%) |
Mar 11, 2004 | 14.96 | 15.45 | 14.95 | 15.15 | 132,290,376 | +0.09(+0.59%) |
Mar 10, 2004 | 15.11 | 15.36 | 15.03 | 15.06 | 118,907,600 | +0.06(+0.41%) |
Mar 09, 2004 | 15.10 | 15.24 | 14.88 | 15.00 | 94,513,096 | -0.16(-1.07%) |
Mar 08, 2004 | 15.64 | 15.75 | 15.14 | 15.16 | 91,570,896 | -0.36(-2.32%) |
Mar 05, 2004 | 15.51 | 15.83 | 15.43 | 15.52 | 83,157,648 | -0.20(-1.29%) |
Mar 04, 2004 | 15.42 | 15.76 | 15.40 | 15.73 | 67,128,032 | +0.33(+2.16%) |
Mar 03, 2004 | 15.57 | 15.63 | 15.35 | 15.39 | 81,692,448 | -0.22(-1.43%) |
Mar 02, 2004 | 15.96 | 16.19 | 15.58 | 15.62 | 92,515,696 | -0.34(-2.13%) |