Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 25.59 | 25.91 | 25.57 | 25.79 | 22,454,258 | +0.62(+2.45%) |
Jan 28, 2005 | 25.05 | 25.29 | 24.69 | 25.18 | 21,878,800 | +0.15(+0.58%) |
Jan 27, 2005 | 25.56 | 25.67 | 24.78 | 25.03 | 24,272,982 | -0.53(-2.06%) |
Jan 26, 2005 | 25.39 | 25.75 | 25.38 | 25.56 | 19,541,222 | +0.17(+0.65%) |
Jan 25, 2005 | 25.50 | 25.80 | 25.34 | 25.39 | 23,808,040 | +0.08(+0.33%) |
Jan 24, 2005 | 26.18 | 26.27 | 25.18 | 25.31 | 33,832,600 | -0.87(-3.33%) |
Jan 21, 2005 | 26.19 | 26.50 | 24.78 | 26.18 | 43,110,076 | +0.01(+0.05%) |
Jan 20, 2005 | 26.58 | 26.76 | 26.00 | 26.17 | 74,287,672 | -2.28(-8.01%) |
Jan 19, 2005 | 29.43 | 29.49 | 28.42 | 28.45 | 34,888,996 | -1.07(-3.64%) |
Jan 18, 2005 | 29.01 | 29.76 | 28.76 | 29.52 | 23,651,836 | +0.28(+0.97%) |
Jan 14, 2005 | 29.30 | 29.58 | 29.16 | 29.24 | 13,308,878 | +0.08(+0.26%) |
Jan 13, 2005 | 29.69 | 29.72 | 29.13 | 29.16 | 18,510,270 | -0.71(-2.37%) |
Jan 12, 2005 | 30.02 | 30.03 | 29.32 | 29.87 | 16,382,950 | -0.08(-0.28%) |
Jan 11, 2005 | 29.66 | 30.13 | 29.63 | 29.95 | 15,835,082 | +0.06(+0.21%) |
Jan 10, 2005 | 29.79 | 30.23 | 29.64 | 29.89 | 15,500,349 | -0.05(-0.16%) |
Jan 07, 2005 | 30.07 | 30.28 | 29.60 | 29.94 | 17,666,382 | +0.15(+0.51%) |
Jan 06, 2005 | 29.44 | 30.09 | 29.40 | 29.78 | 20,542,178 | +0.48(+1.63%) |
Jan 05, 2005 | 29.19 | 29.67 | 29.11 | 29.31 | 19,846,616 | +0.12(+0.43%) |
Jan 04, 2005 | 29.76 | 29.92 | 29.15 | 29.18 | 27,257,472 | -0.13(-0.45%) |
Jan 03, 2005 | 29.58 | 29.97 | 28.89 | 29.31 | 19,944,044 | -0.06(-0.19%) |
Dec 31, 2004 | 29.67 | 29.75 | 29.30 | 29.37 | 8,533,917 | -0.20(-0.68%) |
Dec 30, 2004 | 29.50 | 29.77 | 29.25 | 29.57 | 9,189,218 | -0.10(-0.35%) |
Dec 29, 2004 | 29.99 | 30.04 | 29.44 | 29.67 | 17,329,580 | -0.46(-1.54%) |
Dec 28, 2004 | 30.35 | 30.44 | 29.96 | 30.14 | 15,856,995 | +0.05(+0.16%) |
Dec 27, 2004 | 31.09 | 31.11 | 29.96 | 30.09 | 18,179,492 | -0.77(-2.49%) |
Dec 23, 2004 | 30.88 | 31.16 | 30.77 | 30.86 | 13,537,674 | +0.08(+0.25%) |
Dec 22, 2004 | 30.18 | 30.91 | 30.16 | 30.78 | 28,384,794 | +0.32(+1.05%) |
Dec 21, 2004 | 29.92 | 30.65 | 29.84 | 30.46 | 18,839,412 | +0.72(+2.42%) |
Dec 20, 2004 | 30.14 | 30.27 | 29.68 | 29.74 | 15,590,197 | -0.29(-0.97%) |
Dec 17, 2004 | 30.40 | 30.46 | 29.79 | 30.03 | 25,245,878 | -0.06(-0.21%) |
Dec 16, 2004 | 30.74 | 31.00 | 29.94 | 30.10 | 19,558,092 | -0.62(-2.01%) |
Dec 15, 2004 | 30.34 | 30.82 | 30.17 | 30.71 | 17,564,760 | +0.21(+0.68%) |
Dec 14, 2004 | 30.21 | 30.58 | 29.98 | 30.50 | 19,022,186 | +0.10(+0.32%) |
Dec 13, 2004 | 30.18 | 30.48 | 30.05 | 30.41 | 13,533,198 | +0.42(+1.39%) |
Dec 10, 2004 | 30.17 | 30.19 | 29.74 | 29.99 | 13,602,641 | -0.09(-0.30%) |
Dec 09, 2004 | 29.71 | 30.31 | 29.24 | 30.08 | 24,267,186 | -0.12(-0.39%) |
Dec 08, 2004 | 29.82 | 30.30 | 29.81 | 30.20 | 16,963,454 | +0.51(+1.73%) |
Dec 07, 2004 | 30.15 | 30.45 | 29.61 | 29.69 | 18,431,708 | -0.33(-1.11%) |
Dec 06, 2004 | 29.94 | 30.48 | 29.85 | 30.02 | 14,977,775 | -0.11(-0.37%) |
Dec 03, 2004 | 30.39 | 30.88 | 30.10 | 30.13 | 23,493,934 | -0.08(-0.28%) |
Dec 02, 2004 | 29.63 | 30.27 | 29.51 | 30.21 | 20,902,618 | +0.39(+1.30%) |
Dec 01, 2004 | 28.86 | 29.92 | 28.85 | 29.83 | 24,901,698 | +1.00(+3.46%) |
Nov 30, 2004 | 28.68 | 29.05 | 28.66 | 28.83 | 15,355,450 | +0.02(+0.07%) |
Nov 29, 2004 | 28.64 | 29.29 | 28.51 | 28.81 | 15,152,464 | +0.13(+0.46%) |
Nov 26, 2004 | 28.81 | 29.02 | 28.68 | 28.68 | 3,828,720 | -0.18(-0.62%) |
Nov 24, 2004 | 28.43 | 28.93 | 28.33 | 28.86 | 13,303,793 | +0.64(+2.28%) |
Nov 23, 2004 | 28.41 | 28.54 | 27.85 | 28.21 | 14,444,613 | -0.18(-0.63%) |
Nov 22, 2004 | 27.65 | 28.47 | 27.37 | 28.39 | 15,314,015 | +0.60(+2.17%) |
Nov 19, 2004 | 28.77 | 28.81 | 27.79 | 27.79 | 14,188,643 | -0.78(-2.72%) |
Nov 18, 2004 | 28.25 | 28.75 | 27.98 | 28.57 | 16,007,863 | +0.30(+1.05%) |
Nov 17, 2004 | 27.83 | 28.50 | 27.71 | 28.27 | 21,587,516 | +0.81(+2.95%) |
Nov 16, 2004 | 27.57 | 27.74 | 27.30 | 27.46 | 15,805,310 | -0.38(-1.37%) |
Nov 15, 2004 | 27.89 | 28.17 | 27.57 | 27.84 | 18,203,746 | -0.01(-0.02%) |
Nov 12, 2004 | 27.78 | 27.91 | 27.37 | 27.84 | 19,721,230 | +0.08(+0.27%) |
Nov 11, 2004 | 27.28 | 27.78 | 27.11 | 27.77 | 18,244,460 | +0.87(+3.22%) |
Nov 10, 2004 | 26.90 | 27.30 | 26.76 | 26.90 | 20,253,672 | -0.11(-0.41%) |
Nov 09, 2004 | 26.88 | 27.14 | 26.74 | 27.01 | 21,940,646 | +0.24(+0.88%) |
Nov 08, 2004 | 26.29 | 26.84 | 26.16 | 26.78 | 17,347,192 | +0.27(+1.02%) |
Nov 05, 2004 | 26.63 | 26.88 | 26.29 | 26.51 | 32,069,576 | +0.14(+0.53%) |
Nov 04, 2004 | 26.52 | 26.84 | 26.22 | 26.37 | 58,473,308 | -1.25(-4.51%) |
Nov 03, 2004 | 28.44 | 28.60 | 27.19 | 27.62 | 39,076,624 | -0.70(-2.47%) |
Nov 02, 2004 | 28.12 | 28.44 | 27.89 | 28.32 | 23,298,600 | +0.22(+0.79%) |
Nov 01, 2004 | 28.41 | 28.50 | 27.84 | 28.09 | 24,168,580 | -0.72(-2.50%) |
Oct 29, 2004 | 28.51 | 29.20 | 28.37 | 28.81 | 18,798,844 | +0.08(+0.27%) |
Oct 28, 2004 | 28.25 | 29.23 | 28.01 | 28.74 | 17,502,970 | +0.33(+1.15%) |
Oct 27, 2004 | 27.73 | 28.77 | 26.83 | 28.41 | 26,063,884 | +1.05(+3.85%) |
Oct 26, 2004 | 27.57 | 27.64 | 26.79 | 27.36 | 33,770,412 | -1.14(-3.99%) |
Oct 25, 2004 | 28.98 | 29.24 | 28.32 | 28.50 | 22,753,168 | -0.60(-2.05%) |
Oct 22, 2004 | 30.71 | 30.76 | 29.04 | 29.09 | 20,953,004 | -1.44(-4.72%) |
Oct 21, 2004 | 30.14 | 30.62 | 29.65 | 30.53 | 16,366,192 | +0.46(+1.54%) |
Oct 20, 2004 | 29.52 | 30.26 | 29.47 | 30.07 | 18,030,646 | +0.42(+1.43%) |
Oct 19, 2004 | 30.62 | 30.75 | 29.60 | 29.65 | 22,612,406 | -0.55(-1.84%) |
Oct 18, 2004 | 29.17 | 30.21 | 29.13 | 30.20 | 16,284,766 | +0.78(+2.66%) |
Oct 15, 2004 | 29.36 | 29.64 | 29.02 | 29.42 | 19,630,998 | +0.21(+0.74%) |
Oct 14, 2004 | 28.85 | 29.29 | 28.75 | 29.20 | 15,235,189 | +0.42(+1.47%) |
Oct 13, 2004 | 29.05 | 29.20 | 28.34 | 28.78 | 15,234,323 | +0.01(+0.02%) |
Oct 12, 2004 | 28.36 | 28.84 | 28.25 | 28.77 | 13,010,431 | +0.23(+0.80%) |
Oct 11, 2004 | 28.45 | 28.64 | 28.34 | 28.54 | 8,253,837 | +0.20(+0.71%) |
Oct 08, 2004 | 28.59 | 28.79 | 28.23 | 28.34 | 13,087,236 | -0.32(-1.11%) |
Oct 07, 2004 | 28.89 | 29.08 | 28.64 | 28.66 | 12,298,681 | -0.30(-1.05%) |
Oct 06, 2004 | 28.36 | 28.97 | 28.05 | 28.97 | 17,399,166 | +0.44(+1.53%) |
Oct 05, 2004 | 28.15 | 28.69 | 28.02 | 28.53 | 12,856,964 | +0.15(+0.53%) |
Oct 04, 2004 | 28.24 | 28.74 | 28.20 | 28.38 | 19,839,470 | +0.36(+1.30%) |
Oct 01, 2004 | 27.30 | 28.13 | 27.13 | 28.02 | 22,326,262 | +0.98(+3.61%) |
Sep 30, 2004 | 26.81 | 27.07 | 26.56 | 27.04 | 21,723,512 | +0.06(+0.23%) |
Sep 29, 2004 | 26.31 | 27.03 | 26.12 | 26.98 | 17,812,068 | +0.60(+2.26%) |
Sep 28, 2004 | 26.48 | 26.60 | 26.18 | 26.38 | 14,288,836 | +0.06(+0.21%) |
Sep 27, 2004 | 26.27 | 26.76 | 26.20 | 26.33 | 17,306,048 | -0.17(-0.63%) |
Sep 24, 2004 | 26.81 | 26.89 | 26.36 | 26.49 | 14,996,110 | -0.33(-1.21%) |
Sep 23, 2004 | 26.85 | 27.07 | 26.68 | 26.82 | 14,925,946 | +0.03(+0.10%) |
Sep 22, 2004 | 26.83 | 26.98 | 26.53 | 26.79 | 20,742,222 | -0.53(-1.95%) |
Sep 21, 2004 | 26.59 | 27.54 | 26.52 | 27.33 | 18,535,222 | +0.71(+2.68%) |
Sep 20, 2004 | 26.35 | 26.76 | 26.26 | 26.61 | 25,956,760 | -0.28(-1.06%) |
Sep 17, 2004 | 26.02 | 27.34 | 25.97 | 26.90 | 74,234,152 | -1.09(-3.89%) |
Sep 16, 2004 | 27.75 | 28.36 | 27.63 | 27.98 | 18,986,816 | -0.12(-0.42%) |
Sep 15, 2004 | 28.08 | 28.27 | 27.78 | 28.10 | 16,020,856 | -0.23(-0.81%) |
Sep 14, 2004 | 27.73 | 28.40 | 27.69 | 28.33 | 17,617,166 | +0.35(+1.24%) |
Sep 13, 2004 | 27.55 | 28.52 | 27.42 | 27.98 | 22,214,374 | +0.63(+2.30%) |
Sep 10, 2004 | 27.28 | 27.39 | 26.95 | 27.35 | 18,299,176 | -0.11(-0.40%) |
Sep 09, 2004 | 27.69 | 27.71 | 27.10 | 27.46 | 22,139,878 | +0.10(+0.35%) |
Sep 08, 2004 | 26.81 | 27.67 | 26.81 | 27.37 | 22,884,256 | +0.12(+0.46%) |
Sep 07, 2004 | 26.76 | 27.62 | 26.72 | 27.24 | 22,208,456 | +0.58(+2.18%) |
Sep 03, 2004 | 26.63 | 26.98 | 26.35 | 26.66 | 13,099,363 | -0.23(-0.85%) |
Sep 02, 2004 | 26.16 | 27.01 | 26.15 | 26.89 | 13,245,467 | +0.57(+2.18%) |
Sep 01, 2004 | 25.96 | 26.67 | 25.88 | 26.31 | 18,445,280 | -0.04(-0.16%) |
Aug 31, 2004 | 26.16 | 26.39 | 25.97 | 26.36 | 13,740,226 | +0.24(+0.90%) |
Aug 30, 2004 | 26.27 | 26.42 | 25.88 | 26.12 | 11,597,327 | -0.50(-1.87%) |
Aug 27, 2004 | 26.32 | 26.91 | 26.27 | 26.62 | 15,497,222 | +0.35(+1.32%) |
Aug 26, 2004 | 26.32 | 26.66 | 26.17 | 26.27 | 12,049,641 | -0.27(-1.02%) |
Aug 25, 2004 | 26.33 | 26.67 | 26.10 | 26.54 | 14,957,274 | +0.21(+0.82%) |
Aug 24, 2004 | 26.32 | 26.73 | 26.02 | 26.33 | 19,421,804 | +0.03(+0.11%) |
Aug 23, 2004 | 25.96 | 26.81 | 25.75 | 26.30 | 27,254,224 | +0.53(+2.07%) |
Aug 20, 2004 | 24.66 | 25.97 | 24.52 | 25.77 | 31,399,550 | +1.17(+4.76%) |
Aug 19, 2004 | 24.89 | 25.03 | 24.45 | 24.60 | 14,965,648 | -0.35(-1.42%) |
Aug 18, 2004 | 24.30 | 25.00 | 24.08 | 24.95 | 19,572,384 | +0.73(+3.03%) |
Aug 17, 2004 | 24.35 | 24.42 | 23.98 | 24.22 | 16,286,643 | +0.03(+0.11%) |
Aug 16, 2004 | 23.83 | 24.28 | 23.70 | 24.19 | 13,130,403 | +12.21(+101.94%) |
Aug 13, 2004 | 12.00 | 12.12 | 11.85 | 11.98 | 17,711,442 | -0.00(-0.01%) |
Aug 12, 2004 | 11.81 | 12.10 | 11.78 | 11.98 | 28,326,756 | +0.11(+0.96%) |
Aug 11, 2004 | 11.87 | 12.01 | 11.78 | 11.87 | 31,030,826 | -0.20(-1.66%) |
Aug 10, 2004 | 11.98 | 12.07 | 11.82 | 12.07 | 20,657,766 | +0.18(+1.50%) |
Aug 09, 2004 | 11.71 | 11.98 | 11.66 | 11.89 | 21,803,784 | +0.19(+1.63%) |
Aug 06, 2004 | 11.99 | 12.10 | 11.70 | 11.70 | 30,967,592 | -0.38(-3.15%) |
Aug 05, 2004 | 12.41 | 12.42 | 12.06 | 12.08 | 24,400,440 | -0.27(-2.16%) |
Aug 04, 2004 | 12.32 | 12.49 | 12.16 | 12.34 | 26,427,700 | +0.06(+0.45%) |
Aug 03, 2004 | 12.44 | 12.60 | 12.28 | 12.29 | 21,934,294 | -0.19(-1.51%) |
Aug 02, 2004 | 12.08 | 12.56 | 12.05 | 12.48 | 34,306,892 | +0.49(+4.12%) |
Jul 30, 2004 | 12.16 | 12.19 | 11.96 | 11.98 | 19,939,952 | -0.14(-1.13%) |
Jul 29, 2004 | 12.25 | 12.25 | 11.99 | 12.12 | 22,343,442 | -0.01(-0.09%) |
Jul 28, 2004 | 12.17 | 12.26 | 11.86 | 12.13 | 27,752,160 | -0.06(-0.53%) |
Jul 27, 2004 | 12.26 | 12.41 | 12.06 | 12.20 | 28,315,496 | -0.01(-0.10%) |
Jul 26, 2004 | 12.20 | 12.35 | 12.00 | 12.21 | 25,849,348 | -0.07(-0.56%) |
Jul 23, 2004 | 12.52 | 12.64 | 12.18 | 12.28 | 32,147,102 | -0.28(-2.21%) |
Jul 22, 2004 | 11.86 | 12.63 | 11.81 | 12.55 | 51,526,608 | +0.83(+7.12%) |
Jul 21, 2004 | 12.16 | 12.19 | 11.69 | 11.72 | 33,386,672 | -0.32(-2.66%) |
Jul 20, 2004 | 11.85 | 12.05 | 11.73 | 12.04 | 24,639,808 | +0.24(+1.99%) |
Jul 19, 2004 | 11.82 | 11.96 | 11.67 | 11.80 | 25,858,300 | -0.02(-0.16%) |
Jul 16, 2004 | 12.02 | 12.04 | 11.81 | 11.82 | 23,534,214 | -0.10(-0.87%) |
Jul 15, 2004 | 12.06 | 12.15 | 11.79 | 11.93 | 26,330,682 | -0.13(-1.08%) |
Jul 14, 2004 | 12.11 | 12.28 | 12.04 | 12.06 | 20,589,622 | -0.11(-0.91%) |
Jul 13, 2004 | 12.22 | 12.23 | 12.06 | 12.17 | 23,171,266 | +0.14(+1.18%) |
Jul 12, 2004 | 12.16 | 12.17 | 11.93 | 12.03 | 26,350,316 | -0.19(-1.57%) |
Jul 09, 2004 | 12.30 | 12.46 | 12.19 | 12.22 | 19,878,740 | -0.02(-0.13%) |
Jul 08, 2004 | 12.32 | 12.47 | 12.15 | 12.23 | 22,116,490 | -0.14(-1.16%) |
Jul 07, 2004 | 12.28 | 12.45 | 12.28 | 12.38 | 20,576,340 | +0.16(+1.27%) |
Jul 06, 2004 | 12.50 | 12.57 | 12.13 | 12.22 | 34,213,920 | -0.29(-2.34%) |
Jul 02, 2004 | 12.47 | 12.57 | 12.36 | 12.51 | 18,749,180 | +0.04(+0.31%) |
Jul 01, 2004 | 12.71 | 12.73 | 12.43 | 12.48 | 35,934,532 | -0.16(-1.27%) |
Jun 30, 2004 | 12.42 | 12.70 | 12.42 | 12.64 | 38,888,364 | +0.25(+2.00%) |
Jun 29, 2004 | 11.88 | 12.45 | 11.85 | 12.39 | 50,148,728 | +0.50(+4.19%) |
Jun 28, 2004 | 11.97 | 12.07 | 11.85 | 11.89 | 24,671,280 | -0.07(-0.59%) |
Jun 25, 2004 | 11.91 | 12.13 | 11.80 | 11.96 | 23,986,962 | +0.07(+0.58%) |
Jun 24, 2004 | 11.74 | 12.06 | 11.65 | 11.89 | 35,338,860 | +0.14(+1.15%) |
Jun 23, 2004 | 11.74 | 11.78 | 11.59 | 11.76 | 24,698,422 | -0.01(-0.07%) |
Jun 22, 2004 | 11.40 | 11.82 | 11.39 | 11.77 | 38,185,276 | +0.43(+3.76%) |
Jun 21, 2004 | 11.52 | 11.62 | 11.21 | 11.34 | 32,037,380 | -0.17(-1.50%) |
Jun 18, 2004 | 11.80 | 11.80 | 11.45 | 11.51 | 40,256,136 | -0.30(-2.58%) |
Jun 17, 2004 | 11.89 | 11.90 | 11.75 | 11.82 | 16,967,064 | -0.09(-0.73%) |
Jun 16, 2004 | 11.97 | 12.02 | 11.91 | 11.91 | 17,716,928 | -0.11(-0.94%) |
Jun 15, 2004 | 11.98 | 12.09 | 11.91 | 12.02 | 24,788,798 | +0.12(+0.99%) |
Jun 14, 2004 | 11.97 | 12.07 | 11.86 | 11.90 | 30,298,576 | -0.20(-1.63%) |
Jun 10, 2004 | 11.94 | 12.10 | 11.88 | 12.10 | 19,376,040 | +0.24(+2.04%) |
Jun 09, 2004 | 11.96 | 12.02 | 11.83 | 11.85 | 15,488,993 | -0.15(-1.28%) |
Jun 08, 2004 | 11.83 | 12.04 | 11.79 | 12.01 | 22,827,952 | +0.12(+0.98%) |
Jun 07, 2004 | 11.67 | 11.91 | 11.61 | 11.89 | 23,150,764 | +0.24(+2.08%) |
Jun 04, 2004 | 11.85 | 11.93 | 11.65 | 11.65 | 27,298,834 | -0.06(-0.53%) |
Jun 03, 2004 | 11.69 | 11.86 | 11.66 | 11.71 | 19,351,786 | -0.06(-0.50%) |
Jun 02, 2004 | 11.80 | 11.83 | 11.63 | 11.77 | 22,411,586 | -0.01(-0.10%) |
Jun 01, 2004 | 11.51 | 11.79 | 11.51 | 11.78 | 23,434,598 | +0.17(+1.46%) |
May 28, 2004 | 11.57 | 11.65 | 11.49 | 11.61 | 14,174,639 | +0.05(+0.40%) |
May 27, 2004 | 11.60 | 11.64 | 11.48 | 11.57 | 24,049,620 | +0.04(+0.35%) |
May 26, 2004 | 11.55 | 11.59 | 11.46 | 11.53 | 21,355,944 | -0.06(-0.49%) |
May 25, 2004 | 11.35 | 11.62 | 11.28 | 11.58 | 33,689,852 | +0.23(+2.06%) |
May 24, 2004 | 11.36 | 11.47 | 11.32 | 11.35 | 23,790,328 | +0.03(+0.23%) |
May 21, 2004 | 11.21 | 11.32 | 11.17 | 11.32 | 22,073,468 | +0.21(+1.87%) |
May 20, 2004 | 11.05 | 11.22 | 11.03 | 11.12 | 20,835,920 | +0.11(+1.01%) |
May 19, 2004 | 11.20 | 11.32 | 10.99 | 11.01 | 32,750,286 | -0.08(-0.72%) |
May 18, 2004 | 10.94 | 11.12 | 10.92 | 11.09 | 19,648,034 | +0.25(+2.33%) |
May 17, 2004 | 10.77 | 10.94 | 10.70 | 10.83 | 25,297,562 | -0.19(-1.71%) |
May 14, 2004 | 11.19 | 11.29 | 11.00 | 11.02 | 23,588,498 | -0.14(-1.27%) |
May 13, 2004 | 10.96 | 11.18 | 10.96 | 11.16 | 27,874,874 | +0.10(+0.89%) |
May 12, 2004 | 11.17 | 11.21 | 10.79 | 11.07 | 50,406,000 | -0.14(-1.27%) |
May 11, 2004 | 11.07 | 11.29 | 11.06 | 11.21 | 28,006,830 | +0.19(+1.71%) |
May 10, 2004 | 10.81 | 11.07 | 10.78 | 11.02 | 33,191,194 | +0.07(+0.60%) |
May 07, 2004 | 11.01 | 11.16 | 10.94 | 10.95 | 23,837,972 | -0.11(-1.03%) |
May 06, 2004 | 11.15 | 11.19 | 10.95 | 11.07 | 21,150,648 | -0.19(-1.69%) |
May 05, 2004 | 11.15 | 11.33 | 11.06 | 11.26 | 20,555,262 | +0.06(+0.56%) |
May 04, 2004 | 11.03 | 11.41 | 11.00 | 11.20 | 26,983,528 | +0.12(+1.05%) |
May 03, 2004 | 10.83 | 11.11 | 10.80 | 11.08 | 23,360,104 | +0.26(+2.43%) |
Apr 30, 2004 | 11.12 | 11.18 | 10.75 | 10.82 | 33,414,392 | -0.34(-3.03%) |
Apr 29, 2004 | 11.23 | 11.47 | 10.96 | 11.15 | 27,208,170 | -0.12(-1.07%) |
Apr 28, 2004 | 11.42 | 11.44 | 11.13 | 11.27 | 26,036,454 | -0.12(-1.06%) |
Apr 27, 2004 | 11.50 | 11.57 | 11.35 | 11.40 | 22,635,938 | -0.06(-0.51%) |
Apr 26, 2004 | 11.51 | 11.61 | 11.40 | 11.45 | 17,196,036 | -0.14(-1.24%) |
Apr 23, 2004 | 11.77 | 11.79 | 11.52 | 11.60 | 27,532,716 | -0.16(-1.33%) |
Apr 22, 2004 | 11.67 | 11.95 | 11.49 | 11.75 | 39,893,764 | +0.35(+3.10%) |
Apr 21, 2004 | 11.41 | 11.54 | 11.27 | 11.40 | 36,411,248 | +0.24(+2.19%) |
Apr 20, 2004 | 11.54 | 11.57 | 11.14 | 11.16 | 22,531,414 | -0.37(-3.24%) |
Apr 19, 2004 | 11.19 | 11.54 | 11.19 | 11.53 | 20,089,810 | +0.30(+2.67%) |
Apr 16, 2004 | 11.49 | 11.50 | 11.21 | 11.23 | 26,192,086 | -0.20(-1.79%) |
Apr 15, 2004 | 11.72 | 11.72 | 11.35 | 11.44 | 21,429,862 | -0.23(-1.93%) |
Apr 14, 2004 | 11.51 | 11.73 | 11.48 | 11.66 | 16,976,304 | +0.03(+0.28%) |
Apr 13, 2004 | 11.84 | 11.84 | 11.56 | 11.63 | 17,926,266 | -0.17(-1.48%) |
Apr 12, 2004 | 11.68 | 11.84 | 11.65 | 11.80 | 14,872,529 | +0.13(+1.16%) |
Apr 08, 2004 | 11.94 | 12.01 | 11.55 | 11.67 | 27,388,056 | -0.19(-1.56%) |
Apr 07, 2004 | 11.86 | 11.96 | 11.76 | 11.85 | 19,634,464 | +0.02(+0.20%) |
Apr 06, 2004 | 11.71 | 11.91 | 11.68 | 11.83 | 25,192,460 | -0.15(-1.27%) |
Apr 05, 2004 | 11.72 | 11.98 | 11.71 | 11.98 | 22,857,692 | +0.17(+1.41%) |
Apr 02, 2004 | 11.74 | 11.83 | 11.48 | 11.81 | 27,932,912 | +0.34(+2.93%) |
Apr 01, 2004 | 11.34 | 11.48 | 11.29 | 11.48 | 25,983,326 | +0.00(+0.00%) |
Mar 31, 2004 | 11.27 | 11.60 | 11.27 | 11.48 | 30,800,122 | +0.12(+1.08%) |
Mar 30, 2004 | 11.30 | 11.39 | 11.25 | 11.36 | 21,208,396 | -0.01(-0.04%) |
Mar 29, 2004 | 10.96 | 11.41 | 10.88 | 11.36 | 45,879,676 | +0.67(+6.23%) |
Mar 26, 2004 | 10.81 | 10.83 | 10.69 | 10.69 | 20,943,620 | -0.20(-1.84%) |
Mar 25, 2004 | 10.89 | 10.93 | 10.71 | 10.90 | 30,352,860 | +0.12(+1.14%) |
Mar 24, 2004 | 10.67 | 10.84 | 10.62 | 10.77 | 25,050,110 | +0.11(+1.01%) |
Mar 23, 2004 | 10.85 | 10.90 | 10.60 | 10.67 | 32,606,780 | -0.12(-1.16%) |
Mar 22, 2004 | 10.96 | 11.07 | 10.65 | 10.79 | 39,934,476 | -0.36(-3.19%) |
Mar 19, 2004 | 11.21 | 11.30 | 11.14 | 11.14 | 23,656,352 | -0.08(-0.73%) |
Mar 18, 2004 | 11.21 | 11.29 | 11.00 | 11.23 | 30,400,790 | +0.02(+0.17%) |
Mar 17, 2004 | 11.21 | 11.26 | 11.12 | 11.21 | 23,284,452 | +0.10(+0.92%) |
Mar 16, 2004 | 10.89 | 11.14 | 10.89 | 11.11 | 29,933,318 | +0.23(+2.09%) |
Mar 15, 2004 | 10.83 | 11.06 | 10.79 | 10.88 | 33,269,444 | -0.03(-0.32%) |
Mar 12, 2004 | 10.78 | 10.96 | 10.74 | 10.91 | 24,408,236 | +0.21(+2.01%) |
Mar 11, 2004 | 10.84 | 10.98 | 10.68 | 10.70 | 32,443,642 | -0.30(-2.71%) |
Mar 10, 2004 | 11.04 | 11.09 | 10.96 | 11.00 | 29,389,328 | -0.04(-0.39%) |
Mar 09, 2004 | 10.96 | 11.07 | 10.90 | 11.04 | 25,220,758 | +0.02(+0.20%) |
Mar 08, 2004 | 11.04 | 11.17 | 10.98 | 11.02 | 32,194,746 | -0.04(-0.41%) |
Mar 05, 2004 | 10.85 | 11.16 | 10.83 | 11.06 | 42,073,192 | +0.23(+2.09%) |
Mar 04, 2004 | 10.66 | 10.87 | 10.66 | 10.83 | 17,029,720 | +0.14(+1.31%) |
Mar 03, 2004 | 10.74 | 10.83 | 10.64 | 10.69 | 25,781,494 | -0.04(-0.40%) |
Mar 02, 2004 | 10.91 | 10.93 | 10.74 | 10.74 | 21,659,700 | -0.13(-1.18%) |
Mar 01, 2004 | 10.98 | 11.08 | 10.82 | 10.87 | 27,860,438 | -0.06(-0.54%) |
Feb 27, 2004 | 11.07 | 11.08 | 10.82 | 10.93 | 27,058,600 | -0.11(-0.96%) |
Feb 26, 2004 | 10.73 | 11.04 | 10.72 | 11.03 | 28,764,200 | +0.28(+2.61%) |
Feb 25, 2004 | 10.57 | 10.79 | 10.54 | 10.75 | 25,382,164 | +0.17(+1.64%) |
Feb 24, 2004 | 10.74 | 10.77 | 10.50 | 10.58 | 36,192,380 | -0.23(-2.16%) |
Feb 23, 2004 | 10.90 | 11.02 | 10.62 | 10.81 | 80,338,736 | +0.52(+5.10%) |
Feb 20, 2004 | 10.18 | 10.36 | 10.06 | 10.29 | 24,977,058 | +0.11(+1.04%) |
Feb 19, 2004 | 10.31 | 10.38 | 10.17 | 10.18 | 23,388,688 | -0.05(-0.46%) |
Feb 18, 2004 | 10.23 | 10.30 | 10.08 | 10.23 | 19,860,838 | -0.08(-0.82%) |
Feb 17, 2004 | 10.06 | 10.39 | 10.04 | 10.31 | 22,836,902 | +0.32(+3.22%) |
Feb 13, 2004 | 10.13 | 10.26 | 9.917 | 9.990 | 19,080,368 | -0.16(-1.59%) |
Feb 12, 2004 | 10.22 | 10.33 | 10.14 | 10.15 | 14,910,354 | -0.13(-1.28%) |
Feb 11, 2004 | 10.05 | 10.31 | 9.997 | 10.28 | 22,090,792 | +0.22(+2.22%) |
Feb 10, 2004 | 9.879 | 10.09 | 9.872 | 10.06 | 15,181,771 | +0.16(+1.63%) |
Feb 09, 2004 | 9.955 | 10.01 | 9.870 | 9.898 | 14,461,360 | -0.09(-0.92%) |
Feb 06, 2004 | 9.947 | 10.01 | 9.831 | 9.990 | 21,294,730 | +0.14(+1.46%) |
Feb 05, 2004 | 9.787 | 9.896 | 9.630 | 9.846 | 19,370,842 | +0.08(+0.83%) |
Feb 04, 2004 | 9.903 | 9.936 | 9.715 | 9.765 | 20,352,854 | -0.18(-1.83%) |
Feb 03, 2004 | 9.936 | 10.06 | 9.855 | 9.947 | 16,616,531 | -0.02(-0.21%) |