Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 35.61 | 35.92 | 35.58 | 35.81 | 11,058,699 | +0.30(+0.85%) |
Jan 28, 2005 | 35.55 | 35.63 | 35.23 | 35.51 | 9,452,923 | -0.12(-0.35%) |
Jan 27, 2005 | 34.96 | 35.73 | 34.96 | 35.63 | 12,787,614 | +0.27(+0.75%) |
Jan 26, 2005 | 35.47 | 35.70 | 35.26 | 35.37 | 11,550,759 | +0.02(+0.06%) |
Jan 25, 2005 | 35.55 | 36.03 | 35.28 | 35.35 | 12,198,730 | -0.20(-0.57%) |
Jan 24, 2005 | 36.17 | 36.19 | 35.45 | 35.55 | 16,355,176 | -0.24(-0.68%) |
Jan 21, 2005 | 34.90 | 35.92 | 34.90 | 35.79 | 23,414,828 | +0.89(+2.56%) |
Jan 20, 2005 | 36.19 | 36.23 | 34.43 | 34.89 | 32,846,898 | -0.66(-1.87%) |
Jan 19, 2005 | 35.77 | 35.83 | 35.28 | 35.56 | 10,637,146 | -0.21(-0.59%) |
Jan 18, 2005 | 35.81 | 35.95 | 35.49 | 35.77 | 14,602,428 | -0.31(-0.85%) |
Jan 14, 2005 | 35.61 | 36.13 | 35.57 | 36.07 | 10,515,496 | +0.47(+1.31%) |
Jan 13, 2005 | 35.66 | 36.14 | 35.51 | 35.61 | 16,120,814 | +0.12(+0.35%) |
Jan 12, 2005 | 35.45 | 35.65 | 35.28 | 35.48 | 10,271,700 | +0.23(+0.66%) |
Jan 11, 2005 | 35.26 | 35.42 | 35.09 | 35.25 | 10,522,944 | -0.04(-0.10%) |
Jan 10, 2005 | 35.12 | 35.65 | 35.10 | 35.28 | 13,344,719 | +0.15(+0.42%) |
Jan 07, 2005 | 35.41 | 35.74 | 34.88 | 35.14 | 16,517,541 | -0.28(-0.80%) |
Jan 06, 2005 | 34.72 | 35.49 | 34.72 | 35.42 | 12,010,049 | +0.77(+2.21%) |
Jan 05, 2005 | 34.54 | 35.08 | 34.47 | 34.65 | 11,364,561 | +0.12(+0.35%) |
Jan 04, 2005 | 34.88 | 35.11 | 34.34 | 34.53 | 13,858,131 | -0.36(-1.03%) |
Jan 03, 2005 | 35.12 | 35.34 | 34.83 | 34.89 | 15,522,993 | -0.57(-1.60%) |
Dec 31, 2004 | 35.39 | 35.75 | 35.33 | 35.46 | 7,588,952 | +0.07(+0.20%) |
Dec 30, 2004 | 35.20 | 35.53 | 35.14 | 35.39 | 7,597,890 | +0.20(+0.57%) |
Dec 29, 2004 | 34.86 | 35.31 | 34.79 | 35.18 | 8,222,524 | +0.15(+0.43%) |
Dec 28, 2004 | 34.63 | 35.10 | 34.46 | 35.04 | 7,905,738 | +0.53(+1.53%) |
Dec 27, 2004 | 34.48 | 34.76 | 34.35 | 34.51 | 7,402,257 | +0.27(+0.79%) |
Dec 23, 2004 | 34.41 | 34.56 | 34.24 | 34.24 | 6,480,699 | -0.19(-0.56%) |
Dec 22, 2004 | 34.60 | 34.60 | 34.26 | 34.43 | 11,705,180 | +0.10(+0.31%) |
Dec 21, 2004 | 34.40 | 34.60 | 34.15 | 34.33 | 11,956,424 | +0.19(+0.55%) |
Dec 20, 2004 | 34.56 | 34.83 | 34.05 | 34.14 | 13,074,111 | -0.25(-0.71%) |
Dec 17, 2004 | 34.37 | 34.88 | 34.26 | 34.38 | 19,212,702 | -0.28(-0.80%) |
Dec 16, 2004 | 34.88 | 34.92 | 34.40 | 34.66 | 17,163,526 | -0.07(-0.21%) |
Dec 15, 2004 | 35.00 | 35.02 | 34.44 | 34.73 | 12,393,866 | -0.27(-0.77%) |
Dec 14, 2004 | 34.54 | 35.26 | 34.40 | 35.00 | 18,487,272 | +0.47(+1.36%) |
Dec 13, 2004 | 34.23 | 35.07 | 34.10 | 34.53 | 30,365,742 | +0.39(+1.13%) |
Dec 10, 2004 | 34.06 | 34.22 | 33.68 | 34.15 | 12,875,003 | +0.01(+0.02%) |
Dec 09, 2004 | 33.17 | 34.17 | 32.96 | 34.14 | 17,807,028 | +0.89(+2.68%) |
Dec 08, 2004 | 32.22 | 33.27 | 32.20 | 33.25 | 16,283,179 | +1.14(+3.56%) |
Dec 07, 2004 | 32.57 | 32.67 | 31.93 | 32.10 | 23,002,710 | -0.62(-1.88%) |
Dec 06, 2004 | 32.65 | 32.82 | 32.17 | 32.72 | 17,476,836 | -0.44(-1.31%) |
Dec 03, 2004 | 32.98 | 33.39 | 32.96 | 33.15 | 12,966,364 | +0.19(+0.56%) |
Dec 02, 2004 | 33.05 | 33.14 | 32.84 | 32.97 | 13,704,207 | -0.12(-0.35%) |
Dec 01, 2004 | 33.03 | 33.42 | 32.84 | 33.09 | 25,596,082 | -0.29(-0.86%) |
Nov 30, 2004 | 33.42 | 33.54 | 33.11 | 33.37 | 25,536,002 | -0.05(-0.16%) |
Nov 29, 2004 | 33.87 | 33.98 | 33.36 | 33.42 | 13,385,931 | -0.36(-1.07%) |
Nov 26, 2004 | 33.19 | 33.92 | 33.19 | 33.79 | 4,716,034 | +0.65(+1.97%) |
Nov 24, 2004 | 33.23 | 33.35 | 33.01 | 33.13 | 7,274,153 | -0.10(-0.30%) |
Nov 23, 2004 | 32.93 | 33.31 | 32.70 | 33.23 | 11,595,943 | +0.21(+0.65%) |
Nov 22, 2004 | 32.67 | 33.12 | 32.51 | 33.02 | 10,476,767 | +0.10(+0.32%) |
Nov 19, 2004 | 33.41 | 33.49 | 32.54 | 32.92 | 10,967,337 | -0.33(-0.98%) |
Nov 18, 2004 | 32.97 | 33.35 | 32.85 | 33.24 | 11,124,241 | +0.50(+1.53%) |
Nov 17, 2004 | 33.42 | 33.42 | 32.47 | 32.74 | 9,653,521 | +0.21(+0.64%) |
Nov 16, 2004 | 32.84 | 32.92 | 32.31 | 32.53 | 11,321,859 | -0.36(-1.09%) |
Nov 15, 2004 | 32.77 | 32.96 | 32.55 | 32.89 | 17,336,814 | +0.06(+0.20%) |
Nov 12, 2004 | 32.91 | 32.91 | 32.06 | 32.83 | 24,231,122 | -0.08(-0.24%) |
Nov 11, 2004 | 32.61 | 33.11 | 32.40 | 32.91 | 16,005,620 | +0.30(+0.91%) |
Nov 10, 2004 | 32.00 | 32.82 | 31.91 | 32.61 | 17,885,480 | +0.66(+2.08%) |
Nov 09, 2004 | 32.32 | 32.51 | 31.91 | 31.95 | 24,074,716 | -0.06(-0.19%) |
Nov 08, 2004 | 31.86 | 32.17 | 31.81 | 32.01 | 11,758,805 | -0.01(-0.02%) |
Nov 05, 2004 | 31.44 | 32.09 | 31.43 | 32.01 | 19,238,522 | +0.70(+2.22%) |
Nov 04, 2004 | 30.41 | 31.38 | 30.31 | 31.32 | 27,994,814 | +0.89(+2.94%) |
Nov 03, 2004 | 30.11 | 30.92 | 30.11 | 30.42 | 29,631,374 | +1.45(+5.00%) |
Nov 02, 2004 | 29.20 | 29.62 | 28.96 | 28.97 | 21,559,796 | -0.12(-0.40%) |
Nov 01, 2004 | 29.08 | 29.21 | 28.83 | 29.09 | 18,782,210 | -0.07(-0.25%) |
Oct 29, 2004 | 29.18 | 29.30 | 28.96 | 29.16 | 15,641,167 | -0.10(-0.34%) |
Oct 28, 2004 | 29.38 | 29.47 | 28.79 | 29.26 | 20,832,876 | -0.06(-0.21%) |
Oct 27, 2004 | 28.79 | 29.49 | 28.60 | 29.32 | 19,276,258 | +0.72(+2.52%) |
Oct 26, 2004 | 28.26 | 28.69 | 28.26 | 28.60 | 27,197,884 | +0.73(+2.62%) |
Oct 25, 2004 | 27.93 | 28.20 | 27.58 | 27.87 | 16,867,594 | -0.27(-0.94%) |
Oct 22, 2004 | 27.47 | 28.30 | 27.47 | 28.14 | 25,297,668 | +0.65(+2.36%) |
Oct 21, 2004 | 28.04 | 28.30 | 27.00 | 27.49 | 37,451,212 | -0.65(-2.30%) |
Oct 20, 2004 | 26.81 | 28.77 | 26.51 | 28.14 | 54,493,584 | +1.35(+5.05%) |
Oct 19, 2004 | 29.24 | 29.24 | 26.02 | 26.79 | 107,820,824 | -2.76(-9.34%) |
Oct 18, 2004 | 29.42 | 29.67 | 29.34 | 29.55 | 15,759,838 | +0.00(+0.00%) |
Oct 15, 2004 | 29.26 | 29.70 | 28.55 | 29.55 | 29,859,778 | +0.28(+0.95%) |
Oct 14, 2004 | 29.89 | 30.16 | 29.26 | 29.27 | 31,522,654 | +0.26(+0.90%) |
Oct 13, 2004 | 29.37 | 29.38 | 28.84 | 29.01 | 17,963,434 | -0.23(-0.79%) |
Oct 12, 2004 | 29.51 | 29.51 | 29.09 | 29.23 | 15,656,559 | -0.27(-0.91%) |
Oct 11, 2004 | 29.63 | 29.81 | 29.42 | 29.50 | 7,958,867 | -0.06(-0.20%) |
Oct 08, 2004 | 30.17 | 30.21 | 29.26 | 29.57 | 20,811,030 | -0.60(-1.99%) |
Oct 07, 2004 | 30.05 | 30.29 | 29.92 | 30.17 | 16,259,842 | +0.12(+0.39%) |
Oct 06, 2004 | 29.73 | 30.08 | 29.73 | 30.05 | 8,678,338 | +0.32(+1.07%) |
Oct 05, 2004 | 29.50 | 30.03 | 29.44 | 29.73 | 12,882,947 | +0.24(+0.81%) |
Oct 04, 2004 | 29.71 | 29.99 | 29.49 | 29.49 | 14,411,264 | -0.22(-0.73%) |
Oct 01, 2004 | 29.85 | 30.11 | 29.49 | 29.71 | 17,605,436 | +0.01(+0.03%) |
Sep 30, 2004 | 29.34 | 29.89 | 29.22 | 29.70 | 20,158,094 | +0.61(+2.10%) |
Sep 29, 2004 | 29.67 | 29.67 | 28.98 | 29.09 | 27,666,608 | -0.58(-1.97%) |
Sep 28, 2004 | 29.24 | 30.11 | 29.15 | 29.67 | 22,331,402 | +0.44(+1.50%) |
Sep 27, 2004 | 28.73 | 29.26 | 28.55 | 29.23 | 16,493,708 | +0.50(+1.75%) |
Sep 24, 2004 | 28.19 | 28.91 | 28.17 | 28.73 | 11,138,144 | +0.50(+1.77%) |
Sep 23, 2004 | 28.47 | 28.47 | 27.99 | 28.23 | 10,164,946 | -0.08(-0.30%) |
Sep 22, 2004 | 28.41 | 28.49 | 28.14 | 28.32 | 11,461,384 | -0.08(-0.30%) |
Sep 21, 2004 | 28.26 | 28.61 | 28.08 | 28.40 | 11,589,489 | +0.31(+1.09%) |
Sep 20, 2004 | 27.06 | 28.20 | 27.06 | 28.09 | 7,250,816 | -0.03(-0.10%) |
Sep 17, 2004 | 27.83 | 28.18 | 27.71 | 28.12 | 12,846,204 | +0.02(+0.06%) |
Sep 16, 2004 | 28.31 | 28.32 | 28.04 | 28.11 | 9,799,501 | -0.20(-0.71%) |
Sep 15, 2004 | 27.97 | 28.41 | 27.93 | 28.31 | 18,225,106 | +0.14(+0.49%) |
Sep 14, 2004 | 27.95 | 28.18 | 27.68 | 28.17 | 12,984,736 | +0.37(+1.35%) |
Sep 13, 2004 | 27.79 | 28.05 | 27.72 | 27.80 | 11,006,067 | +0.06(+0.20%) |
Sep 10, 2004 | 27.55 | 27.79 | 27.43 | 27.74 | 7,145,055 | +0.11(+0.41%) |
Sep 09, 2004 | 27.63 | 27.75 | 27.56 | 27.63 | 11,428,117 | -0.00(-0.01%) |
Sep 08, 2004 | 27.56 | 27.81 | 27.53 | 27.63 | 15,464,899 | +0.17(+0.62%) |
Sep 07, 2004 | 27.00 | 27.49 | 27.00 | 27.46 | 13,562,199 | +0.46(+1.70%) |
Sep 03, 2004 | 26.99 | 27.26 | 26.96 | 27.00 | 8,425,604 | -0.12(-0.46%) |
Sep 02, 2004 | 26.75 | 27.19 | 26.52 | 27.13 | 8,973,773 | +0.27(+1.02%) |
Sep 01, 2004 | 26.58 | 26.93 | 26.56 | 26.85 | 9,719,560 | +0.22(+0.82%) |
Aug 31, 2004 | 26.36 | 26.65 | 26.28 | 26.64 | 10,594,444 | +0.39(+1.49%) |
Aug 30, 2004 | 26.34 | 26.52 | 26.22 | 26.25 | 6,237,400 | -0.19(-0.73%) |
Aug 27, 2004 | 26.30 | 26.53 | 26.28 | 26.44 | 5,099,851 | +0.14(+0.52%) |
Aug 26, 2004 | 26.25 | 26.40 | 26.14 | 26.30 | 6,147,032 | +0.05(+0.20%) |
Aug 25, 2004 | 26.17 | 26.29 | 26.01 | 26.25 | 7,749,331 | +0.08(+0.29%) |
Aug 24, 2004 | 26.18 | 26.45 | 26.08 | 26.17 | 7,699,182 | +0.01(+0.03%) |
Aug 23, 2004 | 26.33 | 26.52 | 26.05 | 26.17 | 8,307,430 | -0.25(-0.93%) |
Aug 20, 2004 | 26.14 | 26.45 | 26.14 | 26.41 | 6,884,874 | +0.27(+1.03%) |
Aug 19, 2004 | 26.18 | 26.21 | 25.82 | 26.14 | 9,075,065 | +13.01(+99.02%) |
Aug 16, 2004 | 13.03 | 13.16 | 12.95 | 13.14 | 4,715,041 | +0.06(+0.49%) |
Aug 13, 2004 | 12.96 | 13.09 | 12.96 | 13.07 | 7,472,268 | +0.13(+0.98%) |
Aug 12, 2004 | 12.85 | 12.98 | 12.80 | 12.94 | 7,361,294 | +0.01(+0.11%) |
Aug 11, 2004 | 12.58 | 12.96 | 12.56 | 12.93 | 8,134,390 | +0.23(+1.79%) |
Aug 10, 2004 | 12.47 | 12.70 | 12.47 | 12.70 | 7,842,182 | +0.34(+2.77%) |
Aug 09, 2004 | 12.39 | 12.43 | 12.33 | 12.36 | 5,424,582 | +0.00(+0.03%) |
Aug 06, 2004 | 12.27 | 12.44 | 12.23 | 12.36 | 8,228,730 | -0.12(-0.98%) |
Aug 05, 2004 | 12.57 | 12.68 | 12.48 | 12.48 | 6,203,636 | -0.08(-0.63%) |
Aug 04, 2004 | 12.58 | 12.68 | 12.46 | 12.56 | 6,557,413 | +0.01(+0.06%) |
Aug 03, 2004 | 12.69 | 12.73 | 12.54 | 12.55 | 8,361,552 | -0.15(-1.17%) |
Aug 02, 2004 | 12.51 | 12.73 | 12.50 | 12.70 | 8,180,070 | +0.03(+0.24%) |
Jul 30, 2004 | 12.78 | 12.86 | 12.52 | 12.67 | 15,241,461 | -0.22(-1.73%) |
Jul 29, 2004 | 12.64 | 13.13 | 12.59 | 12.89 | 38,989,460 | +0.45(+3.58%) |
Jul 28, 2004 | 12.49 | 12.53 | 12.21 | 12.45 | 9,644,584 | +0.06(+0.49%) |
Jul 27, 2004 | 12.83 | 12.83 | 12.10 | 12.39 | 20,584,612 | -0.44(-3.44%) |
Jul 26, 2004 | 12.61 | 12.87 | 12.61 | 12.83 | 8,897,059 | +0.16(+1.26%) |
Jul 23, 2004 | 12.83 | 12.83 | 12.53 | 12.67 | 9,114,539 | -0.21(-1.63%) |
Jul 22, 2004 | 12.85 | 12.96 | 12.65 | 12.88 | 8,071,579 | -0.07(-0.58%) |
Jul 21, 2004 | 13.31 | 13.31 | 12.95 | 12.95 | 6,935,520 | -0.33(-2.47%) |
Jul 20, 2004 | 13.21 | 13.28 | 13.06 | 13.28 | 7,268,939 | +0.12(+0.93%) |
Jul 19, 2004 | 13.19 | 13.25 | 12.96 | 13.16 | 8,235,433 | -0.06(-0.47%) |
Jul 16, 2004 | 13.29 | 13.31 | 13.14 | 13.22 | 12,320,131 | -0.01(-0.11%) |
Jul 15, 2004 | 12.47 | 13.25 | 12.47 | 13.23 | 18,749,688 | +0.77(+6.16%) |
Jul 14, 2004 | 12.55 | 12.66 | 12.43 | 12.47 | 7,734,187 | -0.02(-0.15%) |
Jul 13, 2004 | 12.34 | 12.55 | 12.33 | 12.48 | 7,861,050 | +0.29(+2.40%) |
Jul 12, 2004 | 12.18 | 12.26 | 12.05 | 12.19 | 5,988,639 | +0.06(+0.48%) |
Jul 09, 2004 | 12.16 | 12.29 | 12.03 | 12.13 | 7,513,232 | -0.02(-0.13%) |
Jul 08, 2004 | 12.33 | 12.41 | 12.14 | 12.15 | 5,644,296 | -0.19(-1.53%) |
Jul 07, 2004 | 12.11 | 12.38 | 12.09 | 12.34 | 6,095,144 | +0.24(+1.98%) |
Jul 06, 2004 | 12.22 | 12.24 | 11.95 | 12.10 | 8,780,126 | -0.18(-1.43%) |
Jul 02, 2004 | 12.35 | 12.37 | 12.22 | 12.28 | 4,632,121 | -0.17(-1.38%) |
Jul 01, 2004 | 12.35 | 12.51 | 12.29 | 12.45 | 7,415,664 | -0.09(-0.72%) |
Jun 30, 2004 | 12.43 | 12.55 | 12.37 | 12.54 | 5,596,629 | +0.17(+1.37%) |
Jun 29, 2004 | 12.29 | 12.46 | 12.29 | 12.37 | 5,137,588 | +0.13(+1.09%) |
Jun 28, 2004 | 12.45 | 12.52 | 12.14 | 12.23 | 8,124,956 | -0.20(-1.59%) |
Jun 25, 2004 | 12.41 | 12.55 | 12.38 | 12.43 | 6,845,152 | +0.09(+0.70%) |
Jun 24, 2004 | 12.38 | 12.47 | 12.26 | 12.35 | 7,476,985 | -0.03(-0.26%) |
Jun 23, 2004 | 12.37 | 12.43 | 12.23 | 12.38 | 8,265,473 | +0.01(+0.10%) |
Jun 22, 2004 | 12.53 | 12.58 | 12.32 | 12.37 | 9,243,885 | -0.17(-1.33%) |
Jun 21, 2004 | 12.89 | 12.89 | 12.49 | 12.53 | 11,745,399 | -0.36(-2.77%) |
Jun 18, 2004 | 12.84 | 12.93 | 12.81 | 12.89 | 6,190,726 | +0.05(+0.39%) |
Jun 17, 2004 | 12.86 | 12.93 | 12.81 | 12.84 | 5,189,971 | -0.01(-0.08%) |
Jun 16, 2004 | 12.85 | 12.94 | 12.80 | 12.85 | 4,486,141 | +0.02(+0.13%) |
Jun 15, 2004 | 12.84 | 12.91 | 12.73 | 12.83 | 5,087,438 | +0.03(+0.27%) |
Jun 14, 2004 | 12.79 | 12.92 | 12.71 | 12.80 | 5,428,057 | -0.06(-0.49%) |
Jun 10, 2004 | 13.08 | 13.11 | 12.83 | 12.86 | 6,358,801 | -0.16(-1.22%) |
Jun 09, 2004 | 13.09 | 13.19 | 13.01 | 13.02 | 5,090,914 | -0.08(-0.63%) |
Jun 08, 2004 | 12.97 | 13.13 | 12.90 | 13.10 | 7,955,143 | -0.09(-0.70%) |
Jun 07, 2004 | 13.09 | 13.25 | 13.07 | 13.20 | 4,697,911 | +0.11(+0.88%) |
Jun 04, 2004 | 13.21 | 13.23 | 13.04 | 13.08 | 6,645,299 | -0.13(-0.96%) |
Jun 03, 2004 | 13.27 | 13.28 | 13.13 | 13.21 | 9,301,234 | -0.02(-0.15%) |
Jun 02, 2004 | 13.22 | 13.26 | 13.05 | 13.23 | 7,399,030 | +0.06(+0.43%) |
Jun 01, 2004 | 13.19 | 13.29 | 13.03 | 13.17 | 9,028,143 | +0.03(+0.23%) |
May 28, 2004 | 12.97 | 13.16 | 12.93 | 13.14 | 8,826,800 | +0.17(+1.27%) |
May 27, 2004 | 12.70 | 12.98 | 12.69 | 12.98 | 13,811,705 | +0.29(+2.25%) |
May 26, 2004 | 12.81 | 12.88 | 12.59 | 12.69 | 11,697,980 | -0.12(-0.96%) |
May 25, 2004 | 12.81 | 12.87 | 12.71 | 12.81 | 6,941,975 | -0.02(-0.16%) |
May 24, 2004 | 12.73 | 12.92 | 12.70 | 12.83 | 7,623,958 | +0.10(+0.82%) |
May 21, 2004 | 12.64 | 12.80 | 12.58 | 12.73 | 9,665,190 | +0.11(+0.89%) |
May 20, 2004 | 12.70 | 12.70 | 12.45 | 12.62 | 9,324,074 | -0.10(-0.81%) |
May 19, 2004 | 12.70 | 12.88 | 12.63 | 12.72 | 9,856,602 | +0.04(+0.30%) |
May 18, 2004 | 12.63 | 12.78 | 12.61 | 12.68 | 6,449,170 | +0.07(+0.58%) |
May 17, 2004 | 12.49 | 12.70 | 12.39 | 12.61 | 6,501,553 | +0.02(+0.13%) |
May 14, 2004 | 12.53 | 12.70 | 12.40 | 12.59 | 7,095,899 | +0.04(+0.34%) |
May 13, 2004 | 12.45 | 12.62 | 12.43 | 12.55 | 7,296,745 | +0.09(+0.69%) |
May 12, 2004 | 12.29 | 12.52 | 12.26 | 12.46 | 8,031,856 | +0.11(+0.90%) |
May 11, 2004 | 12.15 | 12.37 | 12.14 | 12.35 | 9,462,854 | +0.20(+1.64%) |
May 10, 2004 | 12.19 | 12.19 | 11.80 | 12.15 | 11,146,585 | -0.04(-0.31%) |
May 07, 2004 | 12.34 | 12.51 | 12.18 | 12.19 | 8,139,603 | -0.24(-1.90%) |
May 06, 2004 | 12.50 | 12.55 | 12.28 | 12.43 | 7,875,201 | -0.17(-1.34%) |
May 05, 2004 | 12.42 | 12.61 | 12.39 | 12.60 | 7,974,756 | +0.21(+1.69%) |
May 04, 2004 | 12.46 | 12.50 | 12.37 | 12.39 | 8,898,052 | -0.19(-1.54%) |
May 03, 2004 | 12.39 | 12.59 | 12.23 | 12.58 | 9,626,709 | +0.20(+1.59%) |
Apr 30, 2004 | 12.54 | 12.58 | 12.29 | 12.38 | 10,409,983 | -0.16(-1.29%) |
Apr 29, 2004 | 12.76 | 12.78 | 12.53 | 12.54 | 8,412,198 | -0.22(-1.69%) |
Apr 28, 2004 | 12.99 | 13.00 | 12.71 | 12.76 | 9,913,702 | -0.24(-1.81%) |
Apr 27, 2004 | 13.01 | 13.13 | 12.81 | 12.99 | 30,461,324 | +0.12(+0.97%) |
Apr 26, 2004 | 13.28 | 13.31 | 12.81 | 12.87 | 11,923,901 | -0.41(-3.11%) |
Apr 23, 2004 | 13.29 | 13.33 | 13.22 | 13.28 | 3,398,494 | -0.05(-0.39%) |
Apr 22, 2004 | 12.97 | 13.36 | 12.97 | 13.33 | 8,111,798 | +0.29(+2.22%) |
Apr 21, 2004 | 12.84 | 13.10 | 12.82 | 13.04 | 8,401,771 | +0.26(+2.00%) |
Apr 20, 2004 | 13.05 | 13.08 | 12.75 | 12.79 | 8,572,577 | -0.31(-2.40%) |
Apr 19, 2004 | 13.14 | 13.24 | 13.10 | 13.10 | 9,055,948 | -0.07(-0.53%) |
Apr 16, 2004 | 12.89 | 13.26 | 12.74 | 13.17 | 12,081,053 | +0.29(+2.28%) |
Apr 15, 2004 | 13.01 | 13.13 | 12.43 | 12.88 | 27,829,470 | -0.59(-4.41%) |
Apr 14, 2004 | 13.57 | 13.75 | 13.26 | 13.47 | 6,331,989 | -0.10(-0.73%) |
Apr 13, 2004 | 13.80 | 13.80 | 13.52 | 13.57 | 6,347,133 | -0.14(-1.01%) |
Apr 12, 2004 | 13.48 | 13.74 | 13.45 | 13.71 | 4,090,407 | +0.32(+2.38%) |
Apr 08, 2004 | 13.49 | 13.54 | 13.31 | 13.39 | 3,241,839 | -0.07(-0.54%) |
Apr 07, 2004 | 13.49 | 13.50 | 13.33 | 13.47 | 4,138,819 | -0.06(-0.48%) |
Apr 06, 2004 | 13.44 | 13.54 | 13.39 | 13.53 | 5,204,123 | +0.04(+0.27%) |
Apr 05, 2004 | 13.24 | 13.49 | 13.22 | 13.49 | 6,984,925 | +0.38(+2.89%) |
Apr 02, 2004 | 13.10 | 13.24 | 13.03 | 13.12 | 5,443,201 | +0.03(+0.23%) |
Apr 01, 2004 | 12.96 | 13.09 | 12.95 | 13.08 | 5,476,469 | +0.11(+0.82%) |
Mar 31, 2004 | 12.86 | 12.99 | 12.78 | 12.98 | 4,716,531 | +0.16(+1.26%) |
Mar 30, 2004 | 12.92 | 12.92 | 12.71 | 12.82 | 4,696,918 | +0.08(+0.62%) |
Mar 29, 2004 | 12.66 | 12.77 | 12.61 | 12.74 | 5,655,716 | +0.24(+1.90%) |
Mar 26, 2004 | 12.53 | 12.58 | 12.46 | 12.50 | 4,699,401 | -0.04(-0.35%) |
Mar 25, 2004 | 12.58 | 12.64 | 12.37 | 12.55 | 5,682,528 | +0.06(+0.48%) |
Mar 24, 2004 | 12.81 | 12.81 | 12.43 | 12.48 | 8,182,305 | -0.34(-2.68%) |
Mar 23, 2004 | 12.69 | 12.92 | 12.51 | 12.83 | 6,154,976 | +0.15(+1.19%) |
Mar 22, 2004 | 12.78 | 12.84 | 12.62 | 12.68 | 5,723,740 | -0.10(-0.82%) |
Mar 19, 2004 | 12.80 | 12.86 | 12.74 | 12.78 | 6,897,784 | -0.12(-0.95%) |
Mar 18, 2004 | 12.76 | 12.93 | 12.75 | 12.91 | 5,078,004 | +0.15(+1.17%) |
Mar 17, 2004 | 12.56 | 12.83 | 12.55 | 12.76 | 4,734,902 | +0.09(+0.68%) |
Mar 16, 2004 | 12.59 | 12.77 | 12.56 | 12.67 | 6,690,235 | +0.16(+1.27%) |
Mar 15, 2004 | 12.38 | 12.58 | 12.38 | 12.51 | 4,406,945 | +0.06(+0.49%) |
Mar 12, 2004 | 12.31 | 12.49 | 12.24 | 12.45 | 5,747,077 | +0.24(+2.00%) |
Mar 11, 2004 | 12.41 | 12.44 | 12.20 | 12.21 | 5,678,556 | -0.20(-1.64%) |
Mar 10, 2004 | 12.42 | 12.48 | 12.35 | 12.41 | 6,498,326 | +0.04(+0.34%) |
Mar 09, 2004 | 12.46 | 12.47 | 12.33 | 12.37 | 6,243,110 | -0.21(-1.66%) |
Mar 08, 2004 | 12.72 | 12.72 | 12.57 | 12.58 | 5,981,191 | -0.15(-1.14%) |
Mar 05, 2004 | 12.48 | 12.78 | 12.47 | 12.72 | 7,868,250 | +0.13(+1.07%) |
Mar 04, 2004 | 12.58 | 12.59 | 12.46 | 12.59 | 6,688,745 | +0.04(+0.29%) |
Mar 03, 2004 | 12.38 | 12.56 | 12.38 | 12.55 | 9,709,381 | +0.21(+1.70%) |
Mar 02, 2004 | 12.42 | 12.48 | 12.31 | 12.34 | 6,481,940 | -0.07(-0.58%) |
Mar 01, 2004 | 12.49 | 12.56 | 12.38 | 12.41 | 6,511,981 | -0.07(-0.58%) |
Feb 27, 2004 | 12.49 | 12.55 | 12.43 | 12.49 | 6,072,304 | +0.00(+0.03%) |
Feb 26, 2004 | 12.42 | 12.55 | 12.18 | 12.48 | 8,678,586 | +0.02(+0.16%) |
Feb 25, 2004 | 12.46 | 12.53 | 12.37 | 12.46 | 6,252,047 | -0.01(-0.06%) |
Feb 24, 2004 | 12.32 | 12.48 | 12.31 | 12.47 | 6,384,621 | +0.14(+1.16%) |
Feb 23, 2004 | 12.35 | 12.37 | 12.24 | 12.33 | 5,720,761 | +0.03(+0.28%) |
Feb 20, 2004 | 12.36 | 12.43 | 12.16 | 12.29 | 6,984,428 | -0.00(-0.02%) |
Feb 19, 2004 | 12.28 | 12.45 | 12.23 | 12.30 | 8,431,563 | +0.15(+1.24%) |
Feb 18, 2004 | 12.22 | 12.29 | 12.12 | 12.14 | 8,444,969 | -0.04(-0.33%) |
Feb 17, 2004 | 12.08 | 12.23 | 12.02 | 12.18 | 5,734,664 | +0.17(+1.39%) |
Feb 13, 2004 | 11.95 | 12.08 | 11.90 | 12.02 | 8,341,691 | +0.09(+0.79%) |
Feb 12, 2004 | 12.02 | 12.08 | 11.91 | 11.92 | 10,132,920 | -0.04(-0.34%) |
Feb 11, 2004 | 12.08 | 12.08 | 11.76 | 11.96 | 12,449,477 | -0.12(-1.00%) |
Feb 10, 2004 | 11.97 | 12.12 | 11.97 | 12.08 | 13,877,247 | +0.09(+0.76%) |
Feb 09, 2004 | 12.03 | 12.07 | 11.91 | 11.99 | 4,075,760 | -0.01(-0.12%) |
Feb 06, 2004 | 11.84 | 12.03 | 11.75 | 12.01 | 4,947,417 | +0.10(+0.84%) |
Feb 05, 2004 | 11.93 | 11.96 | 11.71 | 11.91 | 6,749,818 | -0.19(-1.58%) |
Feb 04, 2004 | 12.10 | 12.14 | 12.04 | 12.10 | 4,220,746 | -0.00(-0.03%) |
Feb 03, 2004 | 12.09 | 12.13 | 11.96 | 12.10 | 5,108,044 | +0.01(+0.12%) |