Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.84 | 14.94 | 14.65 | 14.68 | 33,802,456 | -0.15(-1.01%) |
Jul 28, 2005 | 14.79 | 14.88 | 14.78 | 14.83 | 40,248,512 | +0.04(+0.26%) |
Jul 27, 2005 | 14.63 | 14.84 | 14.54 | 14.79 | 38,714,064 | +0.25(+1.75%) |
Jul 26, 2005 | 14.73 | 14.74 | 14.52 | 14.54 | 47,135,668 | -0.10(-0.68%) |
Jul 25, 2005 | 14.68 | 14.75 | 14.62 | 14.64 | 39,553,480 | -0.04(-0.30%) |
Jul 22, 2005 | 14.82 | 14.90 | 14.67 | 14.68 | 58,198,244 | -0.05(-0.34%) |
Jul 21, 2005 | 15.14 | 15.14 | 14.71 | 14.73 | 70,052,056 | -0.26(-1.74%) |
Jul 20, 2005 | 15.29 | 15.41 | 14.96 | 14.99 | 80,787,960 | -0.18(-1.17%) |
Jul 19, 2005 | 15.10 | 15.22 | 15.05 | 15.17 | 49,059,956 | +0.07(+0.48%) |
Jul 18, 2005 | 15.19 | 15.20 | 14.97 | 15.10 | 30,293,184 | -0.18(-1.16%) |
Jul 15, 2005 | 15.26 | 15.30 | 15.21 | 15.28 | 29,560,794 | -0.02(-0.11%) |
Jul 14, 2005 | 15.16 | 15.33 | 15.13 | 15.29 | 41,777,188 | +0.21(+1.36%) |
Jul 13, 2005 | 14.90 | 15.09 | 14.89 | 15.09 | 42,953,744 | +0.09(+0.59%) |
Jul 12, 2005 | 15.01 | 15.03 | 14.93 | 15.00 | 40,552,444 | -0.03(-0.18%) |
Jul 11, 2005 | 15.08 | 15.09 | 14.91 | 15.03 | 43,117,440 | -0.01(-0.07%) |
Jul 08, 2005 | 14.85 | 15.11 | 14.66 | 15.04 | 50,324,404 | +0.22(+1.46%) |
Jul 07, 2005 | 14.73 | 14.84 | 14.57 | 14.82 | 58,118,112 | -0.01(-0.07%) |
Jul 06, 2005 | 15.00 | 15.00 | 14.80 | 14.83 | 51,930,864 | -0.16(-1.03%) |
Jul 05, 2005 | 14.97 | 15.05 | 14.95 | 14.99 | 47,924,908 | -0.03(-0.18%) |
Jul 01, 2005 | 15.18 | 15.19 | 14.82 | 15.02 | 76,301,744 | -0.27(-1.74%) |
Jun 30, 2005 | 15.30 | 15.41 | 15.23 | 15.28 | 70,310,144 | -0.14(-0.93%) |
Jun 29, 2005 | 15.51 | 15.51 | 15.38 | 15.43 | 44,880,196 | -0.03(-0.21%) |
Jun 28, 2005 | 15.57 | 15.61 | 15.35 | 15.46 | 60,591,060 | -0.10(-0.64%) |
Jun 27, 2005 | 15.72 | 15.74 | 15.48 | 15.56 | 44,287,136 | -0.24(-1.54%) |
Jun 24, 2005 | 15.99 | 16.08 | 15.79 | 15.80 | 96,523,192 | -0.21(-1.32%) |
Jun 23, 2005 | 15.95 | 16.18 | 15.92 | 16.01 | 48,813,416 | +0.06(+0.38%) |
Jun 22, 2005 | 15.93 | 16.01 | 15.69 | 15.95 | 44,179,568 | +0.10(+0.63%) |
Jun 21, 2005 | 15.89 | 15.95 | 15.84 | 15.85 | 27,456,566 | -0.08(-0.52%) |
Jun 20, 2005 | 15.85 | 15.98 | 15.77 | 15.94 | 35,300,088 | -0.01(-0.07%) |
Jun 17, 2005 | 16.01 | 16.01 | 15.51 | 15.95 | 51,719,160 | +0.10(+0.63%) |
Jun 16, 2005 | 15.61 | 15.89 | 15.60 | 15.85 | 36,732,924 | +0.09(+0.60%) |
Jun 15, 2005 | 15.78 | 15.79 | 15.55 | 15.75 | 35,211,652 | +0.02(+0.14%) |
Jun 14, 2005 | 15.45 | 15.76 | 15.45 | 15.73 | 45,357,388 | +0.28(+1.79%) |
Jun 13, 2005 | 15.30 | 15.48 | 15.24 | 15.45 | 36,801,508 | +0.12(+0.76%) |
Jun 10, 2005 | 15.36 | 15.45 | 15.27 | 15.34 | 30,267,556 | +0.08(+0.54%) |
Jun 09, 2005 | 15.28 | 15.30 | 15.13 | 15.25 | 38,824,700 | -0.07(-0.43%) |
Jun 08, 2005 | 15.57 | 15.57 | 15.29 | 15.32 | 33,605,008 | -0.17(-1.11%) |
Jun 07, 2005 | 15.57 | 15.65 | 15.44 | 15.49 | 39,654,552 | -0.03(-0.18%) |
Jun 06, 2005 | 15.53 | 15.64 | 15.50 | 15.52 | 49,662,580 | +0.03(+0.18%) |
Jun 03, 2005 | 15.57 | 15.60 | 15.40 | 15.49 | 24,612,908 | -0.13(-0.85%) |
Jun 02, 2005 | 15.62 | 15.73 | 15.57 | 15.62 | 29,516,034 | +0.02(+0.11%) |
Jun 01, 2005 | 15.48 | 15.64 | 15.48 | 15.61 | 31,837,740 | +0.15(+0.97%) |
May 31, 2005 | 15.58 | 15.71 | 15.46 | 15.46 | 47,542,832 | -0.25(-1.59%) |
May 27, 2005 | 15.93 | 15.94 | 15.53 | 15.71 | 66,747,448 | -0.30(-1.90%) |
May 26, 2005 | 15.90 | 16.03 | 15.82 | 16.01 | 28,950,046 | +0.13(+0.80%) |
May 25, 2005 | 15.90 | 16.01 | 15.71 | 15.89 | 27,102,102 | -0.09(-0.59%) |
May 24, 2005 | 15.83 | 16.00 | 15.72 | 15.98 | 25,453,950 | +0.04(+0.28%) |
May 23, 2005 | 15.80 | 15.99 | 15.80 | 15.94 | 30,711,540 | +0.10(+0.63%) |
May 20, 2005 | 15.90 | 15.92 | 15.77 | 15.84 | 48,852,580 | -0.08(-0.49%) |
May 19, 2005 | 15.74 | 15.93 | 15.66 | 15.91 | 40,188,776 | +0.16(+0.98%) |
May 18, 2005 | 15.64 | 15.79 | 15.58 | 15.76 | 37,304,508 | +0.13(+0.85%) |
May 17, 2005 | 15.59 | 15.64 | 15.48 | 15.62 | 40,004,684 | -0.02(-0.11%) |
May 16, 2005 | 15.51 | 15.65 | 15.44 | 15.64 | 41,553,752 | +0.21(+1.33%) |
May 13, 2005 | 15.45 | 15.46 | 15.32 | 15.44 | 32,399,938 | +0.13(+0.83%) |
May 12, 2005 | 15.38 | 15.46 | 15.25 | 15.31 | 26,610,652 | -0.01(-0.07%) |
May 11, 2005 | 15.23 | 15.34 | 15.20 | 15.32 | 29,431,750 | -0.01(-0.04%) |
May 10, 2005 | 15.42 | 15.57 | 15.27 | 15.33 | 39,075,748 | -0.17(-1.11%) |
May 09, 2005 | 15.27 | 15.50 | 15.17 | 15.50 | 30,308,164 | +0.20(+1.30%) |
May 06, 2005 | 15.48 | 15.50 | 15.29 | 15.30 | 33,483,004 | -0.13(-0.86%) |
May 05, 2005 | 15.34 | 15.50 | 15.32 | 15.43 | 31,809,044 | +0.01(+0.07%) |
May 04, 2005 | 15.24 | 15.43 | 15.23 | 15.42 | 36,716,680 | +0.18(+1.20%) |
May 03, 2005 | 15.21 | 15.31 | 15.10 | 15.24 | 39,242,692 | +0.05(+0.33%) |
May 02, 2005 | 15.10 | 15.21 | 15.07 | 15.19 | 32,109,184 | +0.13(+0.88%) |
Apr 29, 2005 | 14.84 | 15.08 | 14.80 | 15.05 | 38,454,712 | +0.27(+1.80%) |
Apr 28, 2005 | 14.88 | 14.99 | 14.73 | 14.79 | 39,654,552 | -0.13(-0.85%) |
Apr 27, 2005 | 14.88 | 14.95 | 14.80 | 14.92 | 29,711,856 | +0.01(+0.04%) |
Apr 26, 2005 | 14.93 | 15.02 | 14.85 | 14.91 | 39,157,688 | -0.07(-0.44%) |
Apr 25, 2005 | 15.05 | 15.07 | 14.90 | 14.98 | 43,589,576 | -0.11(-0.70%) |
Apr 22, 2005 | 15.09 | 15.13 | 14.95 | 15.08 | 34,738,248 | -0.02(-0.11%) |
Apr 21, 2005 | 14.96 | 15.10 | 14.88 | 15.10 | 36,864,676 | +0.27(+1.83%) |
Apr 20, 2005 | 15.07 | 15.19 | 14.71 | 14.83 | 56,556,228 | -0.37(-2.41%) |
Apr 19, 2005 | 15.31 | 15.43 | 15.08 | 15.19 | 41,376,520 | -0.10(-0.65%) |
Apr 18, 2005 | 15.28 | 15.38 | 15.06 | 15.29 | 55,462,876 | -0.06(-0.40%) |
Apr 15, 2005 | 15.51 | 15.64 | 15.31 | 15.35 | 111,873,816 | +0.14(+0.95%) |
Apr 14, 2005 | 15.23 | 15.36 | 15.10 | 15.21 | 84,634,736 | +0.09(+0.62%) |
Apr 13, 2005 | 14.90 | 15.19 | 14.82 | 15.12 | 67,381,480 | +0.22(+1.49%) |
Apr 12, 2005 | 14.63 | 14.90 | 14.59 | 14.89 | 37,606,996 | +0.23(+1.59%) |
Apr 11, 2005 | 14.74 | 14.83 | 14.56 | 14.66 | 33,472,176 | -0.08(-0.53%) |
Apr 08, 2005 | 14.69 | 14.90 | 14.68 | 14.74 | 39,639,572 | -0.17(-1.12%) |
Apr 07, 2005 | 14.43 | 14.91 | 14.27 | 14.90 | 116,342,888 | +0.02(+0.15%) |
Apr 06, 2005 | 15.01 | 15.05 | 14.85 | 14.88 | 68,713,424 | -0.02(-0.15%) |
Apr 05, 2005 | 14.80 | 14.99 | 14.74 | 14.90 | 96,825,136 | +0.54(+3.74%) |
Apr 04, 2005 | 14.49 | 14.49 | 14.30 | 14.37 | 42,687,352 | -0.12(-0.84%) |
Apr 01, 2005 | 14.61 | 14.71 | 14.37 | 14.49 | 43,456,744 | -0.07(-0.46%) |
Mar 31, 2005 | 14.63 | 14.63 | 14.43 | 14.56 | 38,564,264 | -0.01(-0.08%) |
Mar 30, 2005 | 14.35 | 14.59 | 14.28 | 14.57 | 39,068,528 | +0.36(+2.53%) |
Mar 29, 2005 | 14.41 | 14.46 | 14.21 | 14.21 | 49,575,588 | -0.33(-2.25%) |
Mar 28, 2005 | 14.57 | 14.74 | 14.48 | 14.53 | 28,557,680 | +0.03(+0.23%) |
Mar 24, 2005 | 14.54 | 14.70 | 14.30 | 14.50 | 39,899,464 | +0.07(+0.50%) |
Mar 23, 2005 | 14.08 | 14.45 | 14.08 | 14.43 | 58,825,596 | +0.34(+2.44%) |
Mar 22, 2005 | 14.34 | 14.42 | 14.07 | 14.08 | 44,595,576 | -0.16(-1.13%) |
Mar 21, 2005 | 14.30 | 14.35 | 14.07 | 14.25 | 31,399,714 | -0.07(-0.46%) |
Mar 18, 2005 | 14.41 | 14.46 | 14.17 | 14.31 | 53,746,684 | -0.10(-0.69%) |
Mar 17, 2005 | 14.38 | 14.49 | 14.30 | 14.41 | 30,860,256 | -0.02(-0.15%) |
Mar 16, 2005 | 14.56 | 14.64 | 14.38 | 14.43 | 36,125,428 | -0.13(-0.91%) |
Mar 15, 2005 | 14.82 | 14.87 | 14.56 | 14.57 | 35,731,976 | -0.13(-0.90%) |
Mar 14, 2005 | 14.70 | 14.73 | 14.56 | 14.70 | 36,671,924 | +0.09(+0.64%) |
Mar 11, 2005 | 14.88 | 14.88 | 14.56 | 14.61 | 30,142,844 | -0.22(-1.46%) |
Mar 10, 2005 | 14.86 | 14.91 | 14.77 | 14.82 | 33,846,492 | +0.01(+0.04%) |
Mar 09, 2005 | 14.85 | 14.88 | 14.72 | 14.82 | 39,272,832 | -0.01(-0.07%) |
Mar 08, 2005 | 15.11 | 15.15 | 14.82 | 14.83 | 40,696,288 | -0.23(-1.55%) |
Mar 07, 2005 | 14.95 | 15.10 | 14.90 | 15.06 | 41,254,152 | +0.18(+1.23%) |
Mar 04, 2005 | 14.90 | 14.97 | 14.80 | 14.88 | 33,882,952 | +0.14(+0.98%) |
Mar 03, 2005 | 14.89 | 14.89 | 14.68 | 14.73 | 38,119,200 | -0.01(-0.07%) |
Mar 02, 2005 | 14.79 | 14.85 | 14.63 | 14.74 | 41,980,952 | +0.00(+0.00%) |
Mar 01, 2005 | 14.70 | 14.84 | 14.66 | 14.74 | 46,405,440 | +0.18(+1.22%) |
Feb 28, 2005 | 14.93 | 15.04 | 14.56 | 14.57 | 53,154,888 | -0.32(-2.12%) |
Feb 25, 2005 | 14.68 | 14.90 | 14.59 | 14.88 | 42,952,840 | +0.25(+1.74%) |
Feb 24, 2005 | 14.63 | 14.68 | 14.35 | 14.63 | 53,034,144 | +0.05(+0.34%) |
Feb 23, 2005 | 14.77 | 14.83 | 14.58 | 14.58 | 78,100,240 | -0.16(-1.05%) |
Feb 22, 2005 | 14.95 | 15.07 | 14.57 | 14.73 | 111,759,936 | -0.12(-0.78%) |
Feb 18, 2005 | 13.89 | 14.87 | 13.63 | 14.85 | 165,559,136 | +0.96(+6.94%) |
Feb 17, 2005 | 13.85 | 13.89 | 13.70 | 13.89 | 47,611,232 | +0.06(+0.44%) |
Feb 16, 2005 | 13.85 | 13.88 | 13.70 | 13.82 | 66,220,264 | -0.15(-1.07%) |
Feb 15, 2005 | 14.11 | 14.15 | 13.96 | 13.97 | 40,414,556 | -0.14(-1.02%) |
Feb 14, 2005 | 13.97 | 14.14 | 13.52 | 14.12 | 43,200,460 | +0.18(+1.31%) |
Feb 11, 2005 | 14.02 | 14.14 | 13.79 | 13.94 | 44,668,492 | +0.06(+0.40%) |
Feb 10, 2005 | 13.94 | 13.95 | 13.68 | 13.88 | 44,782,196 | +0.00(+0.00%) |
Feb 09, 2005 | 14.21 | 14.34 | 13.88 | 13.88 | 75,233,304 | -0.28(-1.96%) |
Feb 08, 2005 | 14.05 | 14.33 | 13.92 | 14.16 | 85,685,136 | +0.35(+2.57%) |
Feb 07, 2005 | 13.62 | 13.86 | 13.60 | 13.80 | 76,756,736 | +0.38(+2.81%) |
Feb 04, 2005 | 13.30 | 13.53 | 13.26 | 13.43 | 54,103,856 | +0.18(+1.34%) |
Feb 03, 2005 | 13.38 | 13.41 | 13.19 | 13.25 | 49,207,768 | -0.09(-0.67%) |
Feb 02, 2005 | 13.33 | 13.41 | 13.25 | 13.34 | 61,327,964 | +0.12(+0.88%) |
Feb 01, 2005 | 13.37 | 13.39 | 13.19 | 13.22 | 89,114,632 | -0.17(-1.24%) |
Jan 31, 2005 | 13.64 | 13.67 | 13.29 | 13.39 | 78,266,824 | -0.11(-0.78%) |
Jan 28, 2005 | 13.66 | 13.69 | 13.39 | 13.49 | 51,737,028 | -0.18(-1.34%) |
Jan 27, 2005 | 13.66 | 13.70 | 13.60 | 13.67 | 47,476,956 | +0.05(+0.37%) |
Jan 26, 2005 | 13.70 | 13.76 | 13.62 | 13.62 | 50,084,904 | +0.00(+0.00%) |
Jan 25, 2005 | 13.53 | 13.70 | 13.46 | 13.62 | 58,133,452 | +0.18(+1.36%) |
Jan 24, 2005 | 13.71 | 13.71 | 13.44 | 13.44 | 53,553,928 | -0.12(-0.90%) |
Jan 21, 2005 | 13.85 | 13.89 | 13.56 | 13.56 | 83,527,664 | -0.28(-2.00%) |
Jan 20, 2005 | 13.79 | 13.85 | 13.72 | 13.84 | 60,862,868 | +0.06(+0.40%) |
Jan 19, 2005 | 14.13 | 14.25 | 13.75 | 13.79 | 79,039,104 | -0.23(-1.66%) |
Jan 18, 2005 | 14.00 | 14.04 | 13.91 | 14.02 | 61,352,512 | +0.03(+0.20%) |
Jan 14, 2005 | 14.04 | 14.13 | 13.98 | 13.99 | 46,732,472 | -0.04(-0.32%) |
Jan 13, 2005 | 14.32 | 14.34 | 14.00 | 14.03 | 59,083,144 | -0.39(-2.69%) |
Jan 12, 2005 | 14.51 | 14.54 | 14.36 | 14.42 | 48,369,072 | -0.07(-0.46%) |
Jan 11, 2005 | 14.55 | 14.65 | 14.41 | 14.49 | 38,557,408 | -0.16(-1.10%) |
Jan 10, 2005 | 14.59 | 14.69 | 14.54 | 14.65 | 35,906,864 | +0.08(+0.53%) |
Jan 07, 2005 | 14.71 | 14.74 | 14.56 | 14.57 | 40,288,040 | +0.01(+0.04%) |
Jan 06, 2005 | 14.63 | 14.69 | 14.56 | 14.57 | 37,844,508 | +0.01(+0.08%) |
Jan 05, 2005 | 14.67 | 14.69 | 14.49 | 14.56 | 49,583,168 | -0.10(-0.68%) |
Jan 04, 2005 | 14.63 | 14.74 | 14.42 | 14.66 | 74,761,344 | +0.00(+0.00%) |
Jan 03, 2005 | 15.13 | 15.15 | 14.66 | 14.66 | 83,303,864 | -0.24(-1.64%) |
Dec 31, 2004 | 15.10 | 15.10 | 14.87 | 14.90 | 42,905,192 | -0.07(-0.44%) |
Dec 30, 2004 | 14.95 | 15.07 | 14.82 | 14.97 | 60,750,608 | -0.14(-0.92%) |
Dec 29, 2004 | 14.94 | 15.13 | 14.90 | 15.10 | 55,347,912 | +0.18(+1.19%) |
Dec 28, 2004 | 14.78 | 15.02 | 14.75 | 14.93 | 77,351,608 | +0.24(+1.66%) |
Dec 27, 2004 | 14.57 | 14.76 | 14.57 | 14.68 | 63,478,936 | +0.24(+1.65%) |
Dec 23, 2004 | 14.58 | 14.73 | 14.40 | 14.44 | 93,737,288 | +0.07(+0.46%) |
Dec 22, 2004 | 14.05 | 14.39 | 14.05 | 14.38 | 126,613,880 | +0.54(+3.92%) |
Dec 21, 2004 | 13.74 | 13.96 | 13.69 | 13.84 | 170,596,528 | +0.38(+2.80%) |
Dec 20, 2004 | 14.10 | 14.18 | 13.41 | 13.46 | 239,277,296 | -0.81(-5.67%) |
Dec 17, 2004 | 13.91 | 14.38 | 12.18 | 14.27 | 522,918,080 | -1.79(-11.15%) |
Dec 16, 2004 | 15.65 | 16.12 | 15.65 | 16.06 | 96,878,920 | +0.37(+2.33%) |
Dec 15, 2004 | 15.21 | 15.72 | 15.19 | 15.69 | 75,179,336 | +0.55(+3.62%) |
Dec 14, 2004 | 15.08 | 15.20 | 15.06 | 15.14 | 59,866,792 | +0.09(+0.63%) |
Dec 13, 2004 | 15.00 | 15.14 | 14.98 | 15.05 | 66,289,208 | +0.04(+0.26%) |
Dec 10, 2004 | 15.08 | 15.15 | 14.99 | 15.01 | 51,445,912 | -0.16(-1.02%) |
Dec 09, 2004 | 15.25 | 15.28 | 15.04 | 15.16 | 52,842,836 | -0.07(-0.47%) |
Dec 08, 2004 | 15.07 | 15.26 | 14.99 | 15.24 | 49,169,144 | +0.17(+1.10%) |
Dec 07, 2004 | 15.16 | 15.35 | 15.07 | 15.07 | 63,852,532 | -0.01(-0.04%) |
Dec 06, 2004 | 15.18 | 15.18 | 14.99 | 15.08 | 87,286,536 | -0.38(-2.44%) |
Dec 03, 2004 | 15.84 | 15.85 | 15.40 | 15.45 | 69,090,808 | -0.32(-2.00%) |
Dec 02, 2004 | 15.76 | 15.80 | 15.64 | 15.77 | 55,914,440 | +0.13(+0.82%) |
Dec 01, 2004 | 15.52 | 15.77 | 15.48 | 15.64 | 58,669,300 | +0.25(+1.66%) |
Nov 30, 2004 | 15.32 | 15.56 | 15.20 | 15.39 | 87,827,264 | +0.24(+1.61%) |
Nov 29, 2004 | 15.14 | 15.33 | 15.11 | 15.14 | 55,472,984 | +0.09(+0.63%) |
Nov 26, 2004 | 14.83 | 15.13 | 14.83 | 15.05 | 23,749,306 | +0.21(+1.38%) |
Nov 24, 2004 | 14.99 | 15.06 | 14.71 | 14.84 | 62,503,800 | -0.06(-0.41%) |
Nov 23, 2004 | 15.03 | 15.07 | 14.77 | 14.90 | 57,677,740 | -0.09(-0.63%) |
Nov 22, 2004 | 15.15 | 15.21 | 14.99 | 15.00 | 42,458,684 | -0.09(-0.59%) |
Nov 19, 2004 | 15.39 | 15.44 | 15.05 | 15.09 | 53,884,392 | -0.30(-1.94%) |
Nov 18, 2004 | 15.58 | 15.75 | 15.39 | 15.39 | 55,237,636 | -0.12(-0.79%) |
Nov 17, 2004 | 15.14 | 15.54 | 15.13 | 15.51 | 69,908,928 | +0.37(+2.45%) |
Nov 16, 2004 | 15.32 | 15.38 | 15.13 | 15.14 | 40,577,892 | -0.17(-1.09%) |
Nov 15, 2004 | 15.23 | 15.44 | 15.10 | 15.30 | 53,983,112 | +0.09(+0.62%) |
Nov 12, 2004 | 15.07 | 15.24 | 14.97 | 15.21 | 58,303,828 | +0.17(+1.11%) |
Nov 11, 2004 | 15.10 | 15.26 | 15.04 | 15.04 | 61,692,176 | -0.18(-1.16%) |
Nov 10, 2004 | 15.15 | 15.35 | 15.03 | 15.22 | 85,377,952 | -0.29(-1.86%) |
Nov 09, 2004 | 15.55 | 15.74 | 15.51 | 15.51 | 46,837,872 | -0.23(-1.48%) |
Nov 08, 2004 | 15.57 | 15.78 | 15.43 | 15.74 | 71,858,488 | -0.21(-1.32%) |
Nov 05, 2004 | 16.16 | 16.22 | 15.85 | 15.95 | 69,797,392 | -0.15(-0.93%) |
Nov 04, 2004 | 16.62 | 16.62 | 15.07 | 16.10 | 145,373,248 | -0.22(-1.32%) |
Nov 03, 2004 | 16.84 | 16.90 | 16.23 | 16.32 | 87,517,376 | +0.42(+2.61%) |
Nov 02, 2004 | 16.01 | 16.25 | 15.69 | 15.90 | 51,672,056 | -0.06(-0.35%) |
Nov 01, 2004 | 16.04 | 16.04 | 15.78 | 15.96 | 49,819,960 | -0.08(-0.52%) |
Oct 29, 2004 | 15.93 | 16.05 | 15.82 | 16.04 | 38,615,520 | +0.13(+0.84%) |
Oct 28, 2004 | 16.09 | 16.12 | 15.82 | 15.91 | 44,979,100 | -0.18(-1.14%) |
Oct 27, 2004 | 15.66 | 16.09 | 15.65 | 16.09 | 41,510,796 | +0.39(+2.51%) |
Oct 26, 2004 | 15.40 | 15.71 | 15.35 | 15.70 | 44,818,112 | +0.30(+1.98%) |
Oct 25, 2004 | 15.38 | 15.46 | 15.10 | 15.39 | 43,949,816 | +0.02(+0.14%) |
Oct 22, 2004 | 15.74 | 15.79 | 15.35 | 15.37 | 53,996,468 | -0.39(-2.46%) |
Oct 21, 2004 | 15.76 | 15.85 | 15.62 | 15.76 | 39,723,496 | +0.08(+0.49%) |
Oct 20, 2004 | 15.70 | 15.98 | 15.65 | 15.68 | 49,560,968 | -0.39(-2.41%) |
Oct 19, 2004 | 16.12 | 16.33 | 16.07 | 16.07 | 37,813,464 | +0.00(+0.00%) |
Oct 18, 2004 | 15.64 | 16.12 | 15.64 | 16.07 | 43,954,508 | +0.28(+1.75%) |
Oct 15, 2004 | 16.07 | 16.10 | 15.34 | 15.79 | 121,697,408 | -0.32(-1.99%) |
Oct 14, 2004 | 16.37 | 16.43 | 16.01 | 16.11 | 48,424,120 | -0.26(-1.59%) |
Oct 13, 2004 | 16.55 | 16.59 | 16.25 | 16.37 | 52,823,164 | -0.17(-1.04%) |
Oct 12, 2004 | 16.62 | 16.79 | 16.43 | 16.54 | 42,784,632 | -0.25(-1.48%) |
Oct 11, 2004 | 16.49 | 16.86 | 16.49 | 16.79 | 34,508,136 | +0.28(+1.71%) |
Oct 08, 2004 | 16.46 | 16.79 | 16.42 | 16.51 | 58,037,076 | -0.11(-0.63%) |
Oct 07, 2004 | 16.67 | 16.68 | 15.85 | 16.62 | 152,932,336 | -0.66(-3.82%) |
Oct 06, 2004 | 17.43 | 17.44 | 17.14 | 17.28 | 27,967,508 | -0.06(-0.35%) |
Oct 05, 2004 | 17.39 | 17.45 | 17.28 | 17.34 | 28,067,674 | -0.01(-0.03%) |
Oct 04, 2004 | 17.34 | 17.41 | 17.16 | 17.34 | 37,117,712 | +0.18(+1.07%) |
Oct 01, 2004 | 17.20 | 17.21 | 17.01 | 17.16 | 55,601,848 | +0.21(+1.21%) |
Sep 30, 2004 | 17.31 | 17.45 | 16.71 | 16.95 | 114,870,528 | +0.23(+1.39%) |
Sep 29, 2004 | 16.76 | 16.84 | 16.68 | 16.72 | 28,431,162 | +0.06(+0.33%) |
Sep 28, 2004 | 16.50 | 16.79 | 16.47 | 16.67 | 37,995,752 | +0.25(+1.55%) |
Sep 27, 2004 | 16.48 | 16.64 | 16.39 | 16.41 | 34,692,408 | -0.02(-0.14%) |
Sep 24, 2004 | 16.62 | 16.65 | 16.40 | 16.43 | 51,009,688 | -0.15(-0.90%) |
Sep 23, 2004 | 16.94 | 16.94 | 16.57 | 16.58 | 46,231,456 | -0.15(-0.89%) |
Sep 22, 2004 | 17.02 | 17.12 | 16.65 | 16.73 | 46,213,048 | -0.38(-2.23%) |
Sep 21, 2004 | 17.17 | 17.23 | 17.08 | 17.12 | 33,184,670 | -0.06(-0.32%) |
Sep 20, 2004 | 17.40 | 17.44 | 17.09 | 17.17 | 50,207,452 | -0.40(-2.30%) |
Sep 17, 2004 | 17.65 | 17.67 | 17.48 | 17.58 | 42,380,716 | -0.03(-0.19%) |
Sep 16, 2004 | 17.55 | 17.76 | 17.55 | 17.61 | 22,294,270 | -0.04(-0.22%) |
Sep 15, 2004 | 17.80 | 17.83 | 17.64 | 17.65 | 28,327,026 | -0.15(-0.84%) |
Sep 14, 2004 | 17.91 | 18.08 | 17.79 | 17.80 | 26,856,466 | -0.01(-0.03%) |
Sep 13, 2004 | 17.73 | 17.81 | 17.63 | 17.80 | 38,451,644 | +0.15(+0.85%) |
Sep 10, 2004 | 17.87 | 17.87 | 17.33 | 17.65 | 55,346,828 | -0.32(-1.79%) |
Sep 09, 2004 | 18.17 | 18.21 | 17.95 | 17.97 | 20,819,920 | -0.18(-1.01%) |
Sep 08, 2004 | 18.14 | 18.22 | 18.08 | 18.16 | 21,715,828 | +0.02(+0.09%) |
Sep 07, 2004 | 18.21 | 18.28 | 17.96 | 18.14 | 25,486,978 | +0.11(+0.58%) |
Sep 03, 2004 | 18.12 | 18.31 | 18.04 | 18.04 | 25,516,938 | -0.08(-0.46%) |
Sep 02, 2004 | 17.98 | 18.17 | 17.72 | 18.12 | 30,391,728 | +0.19(+1.08%) |
Sep 01, 2004 | 18.04 | 18.11 | 17.88 | 17.92 | 25,958,394 | -0.18(-0.98%) |
Aug 31, 2004 | 17.91 | 18.12 | 17.90 | 18.10 | 25,734,598 | +0.21(+1.18%) |
Aug 30, 2004 | 17.91 | 18.02 | 17.87 | 17.89 | 19,998,552 | -0.20(-1.10%) |
Aug 27, 2004 | 18.00 | 18.13 | 17.96 | 18.09 | 20,668,678 | +0.19(+1.05%) |
Aug 26, 2004 | 17.72 | 17.92 | 17.69 | 17.90 | 26,123,894 | +0.22(+1.25%) |
Aug 25, 2004 | 17.49 | 17.72 | 17.46 | 17.68 | 25,406,844 | +0.21(+1.20%) |
Aug 24, 2004 | 17.70 | 17.70 | 17.45 | 17.47 | 19,253,526 | -0.07(-0.38%) |
Aug 23, 2004 | 17.51 | 17.72 | 17.49 | 17.54 | 23,890,624 | -0.05(-0.28%) |
Aug 20, 2004 | 17.39 | 17.61 | 17.34 | 17.59 | 24,025,624 | +0.14(+0.83%) |
Aug 19, 2004 | 17.59 | 17.70 | 17.33 | 17.44 | 22,374,944 | -0.21(-1.16%) |
Aug 18, 2004 | 17.30 | 17.66 | 17.20 | 17.65 | 28,207,006 | +0.26(+1.50%) |
Aug 17, 2004 | 17.43 | 17.48 | 17.25 | 17.39 | 24,644,672 | -0.01(-0.06%) |
Aug 16, 2004 | 17.29 | 17.49 | 17.21 | 17.40 | 18,021,744 | +0.14(+0.80%) |
Aug 13, 2004 | 17.41 | 17.55 | 17.18 | 17.26 | 18,820,012 | -0.16(-0.89%) |
Aug 12, 2004 | 17.48 | 17.79 | 17.40 | 17.41 | 21,843,248 | -0.19(-1.07%) |
Aug 11, 2004 | 17.24 | 17.77 | 17.24 | 17.60 | 26,814,956 | +0.16(+0.92%) |
Aug 10, 2004 | 17.30 | 17.46 | 17.22 | 17.44 | 21,479,218 | +0.16(+0.90%) |
Aug 09, 2004 | 17.30 | 17.38 | 17.23 | 17.29 | 19,857,596 | +0.01(+0.06%) |
Aug 06, 2004 | 17.34 | 17.52 | 17.17 | 17.28 | 38,278,024 | -0.26(-1.48%) |
Aug 05, 2004 | 17.92 | 17.98 | 17.51 | 17.54 | 31,836,116 | -0.42(-2.31%) |
Aug 04, 2004 | 17.95 | 18.05 | 17.82 | 17.95 | 22,344,804 | -0.03(-0.15%) |
Aug 03, 2004 | 17.73 | 18.09 | 17.71 | 17.98 | 30,907,722 | +0.14(+0.78%) |