Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 15.10 | 15.10 | 14.86 | 14.90 | 42,909,632 | -0.07(-0.44%) |
Dec 30, 2004 | 14.95 | 15.06 | 14.82 | 14.96 | 60,756,896 | -0.14(-0.92%) |
Dec 29, 2004 | 14.94 | 15.12 | 14.90 | 15.10 | 55,353,640 | +0.18(+1.19%) |
Dec 28, 2004 | 14.78 | 15.01 | 14.75 | 14.93 | 77,359,608 | +0.24(+1.66%) |
Dec 27, 2004 | 14.57 | 14.76 | 14.57 | 14.68 | 63,485,508 | +0.24(+1.65%) |
Dec 23, 2004 | 14.58 | 14.73 | 14.40 | 14.44 | 93,746,992 | +0.07(+0.46%) |
Dec 22, 2004 | 14.04 | 14.39 | 14.04 | 14.38 | 126,626,984 | +0.54(+3.93%) |
Dec 21, 2004 | 13.74 | 13.96 | 13.68 | 13.83 | 170,614,192 | +0.38(+2.80%) |
Dec 20, 2004 | 14.10 | 14.18 | 13.41 | 13.46 | 239,302,064 | -0.81(-5.67%) |
Dec 17, 2004 | 13.91 | 14.38 | 12.18 | 14.27 | 522,972,224 | -1.79(-11.15%) |
Dec 16, 2004 | 15.65 | 16.12 | 15.65 | 16.06 | 96,888,944 | +0.37(+2.33%) |
Dec 15, 2004 | 15.21 | 15.72 | 15.19 | 15.69 | 75,187,120 | +0.55(+3.62%) |
Dec 14, 2004 | 15.08 | 15.20 | 15.06 | 15.14 | 59,872,988 | +0.09(+0.63%) |
Dec 13, 2004 | 15.00 | 15.14 | 14.98 | 15.05 | 66,296,068 | +0.04(+0.26%) |
Dec 10, 2004 | 15.07 | 15.15 | 14.99 | 15.01 | 51,451,236 | -0.16(-1.02%) |
Dec 09, 2004 | 15.25 | 15.27 | 15.04 | 15.16 | 52,848,304 | -0.07(-0.47%) |
Dec 08, 2004 | 15.07 | 15.26 | 14.99 | 15.24 | 49,174,232 | +0.17(+1.10%) |
Dec 07, 2004 | 15.16 | 15.35 | 15.06 | 15.07 | 63,859,140 | -0.01(-0.04%) |
Dec 06, 2004 | 15.17 | 15.17 | 14.99 | 15.07 | 87,295,576 | -0.38(-2.44%) |
Dec 03, 2004 | 15.84 | 15.84 | 15.40 | 15.45 | 69,097,960 | -0.32(-2.00%) |
Dec 02, 2004 | 15.76 | 15.80 | 15.63 | 15.77 | 55,920,228 | +0.13(+0.81%) |
Dec 01, 2004 | 15.52 | 15.77 | 15.47 | 15.64 | 58,675,372 | +0.25(+1.66%) |
Nov 30, 2004 | 15.32 | 15.56 | 15.20 | 15.39 | 87,836,352 | +0.24(+1.61%) |
Nov 29, 2004 | 15.14 | 15.32 | 15.11 | 15.14 | 55,478,724 | +0.09(+0.63%) |
Nov 26, 2004 | 14.83 | 15.12 | 14.83 | 15.05 | 23,751,764 | +0.21(+1.38%) |
Nov 24, 2004 | 14.99 | 15.06 | 14.71 | 14.84 | 62,510,268 | -0.06(-0.41%) |
Nov 23, 2004 | 15.03 | 15.07 | 14.76 | 14.90 | 57,683,708 | -0.09(-0.63%) |
Nov 22, 2004 | 15.15 | 15.21 | 14.99 | 15.00 | 42,463,076 | -0.09(-0.59%) |
Nov 19, 2004 | 15.39 | 15.43 | 15.05 | 15.09 | 53,889,968 | -0.30(-1.94%) |
Nov 18, 2004 | 15.58 | 15.75 | 15.39 | 15.39 | 55,243,352 | -0.12(-0.79%) |
Nov 17, 2004 | 15.14 | 15.54 | 15.12 | 15.51 | 69,916,168 | +0.37(+2.45%) |
Nov 16, 2004 | 15.32 | 15.37 | 15.13 | 15.14 | 40,582,092 | -0.17(-1.09%) |
Nov 15, 2004 | 15.23 | 15.44 | 15.10 | 15.30 | 53,988,700 | +0.09(+0.62%) |
Nov 12, 2004 | 15.07 | 15.24 | 14.97 | 15.21 | 58,309,860 | +0.17(+1.10%) |
Nov 11, 2004 | 15.10 | 15.26 | 15.04 | 15.04 | 61,698,560 | -0.18(-1.16%) |
Nov 10, 2004 | 15.15 | 15.35 | 15.03 | 15.22 | 85,386,792 | -0.29(-1.86%) |
Nov 09, 2004 | 15.55 | 15.74 | 15.51 | 15.51 | 46,842,720 | -0.23(-1.48%) |
Nov 08, 2004 | 15.57 | 15.78 | 15.43 | 15.74 | 71,865,928 | -0.21(-1.32%) |
Nov 05, 2004 | 16.16 | 16.22 | 15.85 | 15.95 | 69,804,616 | -0.15(-0.93%) |
Nov 04, 2004 | 16.62 | 16.62 | 15.07 | 16.10 | 145,388,288 | -0.22(-1.32%) |
Nov 03, 2004 | 16.84 | 16.90 | 16.23 | 16.32 | 87,526,432 | +0.42(+2.61%) |
Nov 02, 2004 | 16.01 | 16.24 | 15.69 | 15.90 | 51,677,404 | -0.06(-0.35%) |
Nov 01, 2004 | 16.04 | 16.04 | 15.78 | 15.96 | 49,825,116 | -0.08(-0.52%) |
Oct 29, 2004 | 15.93 | 16.04 | 15.82 | 16.04 | 38,619,520 | +0.13(+0.84%) |
Oct 28, 2004 | 16.09 | 16.12 | 15.82 | 15.91 | 44,983,756 | -0.18(-1.14%) |
Oct 27, 2004 | 15.66 | 16.09 | 15.65 | 16.09 | 41,515,092 | +0.39(+2.51%) |
Oct 26, 2004 | 15.40 | 15.71 | 15.35 | 15.70 | 44,822,748 | +0.30(+1.98%) |
Oct 25, 2004 | 15.37 | 15.46 | 15.10 | 15.39 | 43,954,364 | +0.02(+0.14%) |
Oct 22, 2004 | 15.74 | 15.79 | 15.35 | 15.37 | 54,002,056 | -0.39(-2.46%) |
Oct 21, 2004 | 15.76 | 15.84 | 15.62 | 15.76 | 39,727,604 | +0.08(+0.49%) |
Oct 20, 2004 | 15.70 | 15.98 | 15.65 | 15.68 | 49,566,100 | -0.39(-2.41%) |
Oct 19, 2004 | 16.12 | 16.33 | 16.07 | 16.07 | 37,817,380 | +0.00(+0.00%) |
Oct 18, 2004 | 15.63 | 16.12 | 15.63 | 16.07 | 43,959,060 | +0.28(+1.75%) |
Oct 15, 2004 | 16.07 | 16.09 | 15.34 | 15.79 | 121,710,000 | -0.32(-1.99%) |
Oct 14, 2004 | 16.37 | 16.43 | 16.01 | 16.11 | 48,429,132 | -0.26(-1.59%) |
Oct 13, 2004 | 16.55 | 16.59 | 16.24 | 16.37 | 52,828,628 | -0.17(-1.04%) |
Oct 12, 2004 | 16.62 | 16.79 | 16.43 | 16.54 | 42,789,060 | -0.25(-1.48%) |
Oct 11, 2004 | 16.49 | 16.85 | 16.49 | 16.79 | 34,511,708 | +0.28(+1.71%) |
Oct 08, 2004 | 16.46 | 16.79 | 16.42 | 16.51 | 58,043,084 | -0.11(-0.63%) |
Oct 07, 2004 | 16.66 | 16.68 | 15.84 | 16.61 | 152,948,160 | -0.66(-3.82%) |
Oct 06, 2004 | 17.42 | 17.43 | 17.14 | 17.27 | 27,970,402 | -0.06(-0.35%) |
Oct 05, 2004 | 17.39 | 17.45 | 17.28 | 17.34 | 28,070,580 | -0.01(-0.03%) |
Oct 04, 2004 | 17.34 | 17.41 | 17.16 | 17.34 | 37,121,552 | +0.18(+1.07%) |
Oct 01, 2004 | 17.20 | 17.21 | 17.01 | 17.16 | 55,607,600 | +0.21(+1.21%) |
Sep 30, 2004 | 17.31 | 17.45 | 16.70 | 16.95 | 114,882,416 | +0.23(+1.39%) |
Sep 29, 2004 | 16.76 | 16.84 | 16.68 | 16.72 | 28,434,106 | +0.06(+0.33%) |
Sep 28, 2004 | 16.50 | 16.79 | 16.47 | 16.66 | 37,999,684 | +0.25(+1.55%) |
Sep 27, 2004 | 16.48 | 16.64 | 16.39 | 16.41 | 34,696,000 | -0.02(-0.14%) |
Sep 24, 2004 | 16.62 | 16.65 | 16.40 | 16.43 | 51,014,968 | -0.15(-0.90%) |
Sep 23, 2004 | 16.94 | 16.94 | 16.57 | 16.58 | 46,236,240 | -0.15(-0.89%) |
Sep 22, 2004 | 17.02 | 17.12 | 16.65 | 16.73 | 46,217,832 | -0.38(-2.23%) |
Sep 21, 2004 | 17.17 | 17.22 | 17.08 | 17.11 | 33,188,104 | -0.06(-0.32%) |
Sep 20, 2004 | 17.40 | 17.43 | 17.09 | 17.17 | 50,212,648 | -0.40(-2.30%) |
Sep 17, 2004 | 17.65 | 17.67 | 17.48 | 17.57 | 42,385,100 | -0.03(-0.19%) |
Sep 16, 2004 | 17.55 | 17.76 | 17.55 | 17.61 | 22,296,576 | -0.04(-0.22%) |
Sep 15, 2004 | 17.80 | 17.83 | 17.63 | 17.65 | 28,329,958 | -0.15(-0.84%) |
Sep 14, 2004 | 17.91 | 18.08 | 17.78 | 17.80 | 26,859,246 | -0.01(-0.03%) |
Sep 13, 2004 | 17.73 | 17.81 | 17.63 | 17.80 | 38,455,624 | +0.15(+0.85%) |
Sep 10, 2004 | 17.87 | 17.87 | 17.32 | 17.65 | 55,352,556 | -0.32(-1.79%) |
Sep 09, 2004 | 18.17 | 18.20 | 17.95 | 17.97 | 20,822,076 | -0.18(-1.01%) |
Sep 08, 2004 | 18.14 | 18.22 | 18.08 | 18.16 | 21,718,076 | +0.02(+0.09%) |
Sep 07, 2004 | 18.20 | 18.28 | 17.96 | 18.14 | 25,489,616 | +0.11(+0.58%) |
Sep 03, 2004 | 18.12 | 18.31 | 18.03 | 18.03 | 25,519,578 | -0.08(-0.46%) |
Sep 02, 2004 | 17.98 | 18.17 | 17.72 | 18.12 | 30,394,872 | +0.19(+1.08%) |
Sep 01, 2004 | 18.03 | 18.11 | 17.88 | 17.92 | 25,961,080 | -0.18(-0.98%) |
Aug 31, 2004 | 17.91 | 18.12 | 17.89 | 18.10 | 25,737,260 | +0.21(+1.18%) |
Aug 30, 2004 | 17.91 | 18.02 | 17.87 | 17.89 | 20,000,622 | -0.20(-1.10%) |
Aug 27, 2004 | 17.99 | 18.13 | 17.96 | 18.09 | 20,670,816 | +0.19(+1.05%) |
Aug 26, 2004 | 17.72 | 17.92 | 17.68 | 17.90 | 26,126,598 | +0.22(+1.25%) |
Aug 25, 2004 | 17.49 | 17.72 | 17.46 | 17.68 | 25,409,474 | +0.21(+1.21%) |
Aug 24, 2004 | 17.70 | 17.70 | 17.45 | 17.47 | 19,255,520 | -0.07(-0.38%) |
Aug 23, 2004 | 17.51 | 17.72 | 17.49 | 17.53 | 23,893,096 | -0.05(-0.28%) |
Aug 20, 2004 | 17.39 | 17.61 | 17.34 | 17.58 | 24,028,110 | +0.14(+0.83%) |
Aug 19, 2004 | 17.59 | 17.70 | 17.32 | 17.44 | 22,377,260 | -0.20(-1.16%) |
Aug 18, 2004 | 17.30 | 17.66 | 17.20 | 17.65 | 28,209,924 | +0.26(+1.50%) |
Aug 17, 2004 | 17.42 | 17.48 | 17.25 | 17.39 | 24,647,224 | -0.01(-0.06%) |
Aug 16, 2004 | 17.29 | 17.48 | 17.21 | 17.40 | 18,023,610 | +0.14(+0.80%) |
Aug 13, 2004 | 17.41 | 17.55 | 17.18 | 17.26 | 18,821,960 | -0.16(-0.89%) |
Aug 12, 2004 | 17.48 | 17.79 | 17.40 | 17.41 | 21,845,508 | -0.19(-1.07%) |
Aug 11, 2004 | 17.24 | 17.77 | 17.24 | 17.60 | 26,817,732 | +0.16(+0.92%) |
Aug 10, 2004 | 17.30 | 17.46 | 17.21 | 17.44 | 21,481,440 | +0.16(+0.90%) |
Aug 09, 2004 | 17.30 | 17.38 | 17.23 | 17.29 | 19,859,652 | +0.01(+0.06%) |
Aug 06, 2004 | 17.34 | 17.52 | 17.17 | 17.27 | 38,281,984 | -0.26(-1.49%) |
Aug 05, 2004 | 17.92 | 17.98 | 17.51 | 17.53 | 31,839,412 | -0.42(-2.31%) |
Aug 04, 2004 | 17.94 | 18.04 | 17.82 | 17.95 | 22,347,116 | -0.03(-0.15%) |
Aug 03, 2004 | 17.73 | 18.08 | 17.71 | 17.98 | 30,910,922 | +0.14(+0.78%) |
Aug 02, 2004 | 17.60 | 17.91 | 17.60 | 17.84 | 20,459,452 | +0.13(+0.75%) |
Jul 30, 2004 | 17.63 | 17.80 | 17.51 | 17.71 | 25,543,584 | +0.02(+0.09%) |
Jul 29, 2004 | 17.62 | 17.81 | 17.53 | 17.69 | 23,152,686 | +0.17(+0.98%) |
Jul 28, 2004 | 17.61 | 17.70 | 17.32 | 17.52 | 42,529,680 | -0.27(-1.50%) |
Jul 27, 2004 | 17.58 | 17.89 | 17.48 | 17.78 | 30,336,030 | +0.20(+1.13%) |
Jul 26, 2004 | 17.87 | 17.87 | 17.29 | 17.58 | 39,987,524 | -0.31(-1.73%) |
Jul 23, 2004 | 17.99 | 18.03 | 17.79 | 17.89 | 22,439,352 | -0.12(-0.65%) |
Jul 22, 2004 | 17.73 | 18.12 | 17.67 | 18.01 | 31,453,142 | +0.28(+1.59%) |
Jul 21, 2004 | 18.08 | 18.18 | 17.73 | 17.73 | 32,210,338 | -0.18(-1.02%) |
Jul 20, 2004 | 17.79 | 18.06 | 17.76 | 17.91 | 31,166,870 | +0.12(+0.69%) |
Jul 19, 2004 | 18.01 | 18.03 | 17.73 | 17.79 | 27,703,442 | -0.15(-0.83%) |
Jul 16, 2004 | 18.06 | 18.23 | 17.53 | 17.94 | 71,794,088 | -0.11(-0.61%) |
Jul 15, 2004 | 18.85 | 18.95 | 18.05 | 18.05 | 52,131,720 | -0.79(-4.20%) |
Jul 14, 2004 | 18.84 | 19.09 | 18.77 | 18.84 | 21,473,138 | -0.08(-0.44%) |
Jul 13, 2004 | 18.73 | 18.98 | 18.73 | 18.93 | 23,336,436 | +0.30(+1.61%) |
Jul 12, 2004 | 18.80 | 18.83 | 18.58 | 18.63 | 26,273,706 | -0.21(-1.12%) |
Jul 09, 2004 | 18.84 | 19.02 | 18.80 | 18.84 | 21,537,576 | +0.03(+0.18%) |
Jul 08, 2004 | 18.68 | 19.02 | 18.65 | 18.80 | 28,509,374 | +0.12(+0.65%) |
Jul 07, 2004 | 18.68 | 18.80 | 18.64 | 18.68 | 24,439,468 | -0.08(-0.44%) |
Jul 06, 2004 | 18.78 | 18.86 | 18.74 | 18.76 | 20,585,260 | -0.04(-0.21%) |
Jul 02, 2004 | 18.81 | 18.96 | 18.73 | 18.80 | 17,185,910 | +0.01(+0.03%) |
Jul 01, 2004 | 18.95 | 19.06 | 18.57 | 18.80 | 32,571,156 | -0.19(-1.02%) |
Jun 30, 2004 | 19.07 | 19.17 | 18.95 | 18.99 | 28,432,662 | -0.03(-0.18%) |
Jun 29, 2004 | 18.94 | 19.19 | 18.85 | 19.02 | 30,856,050 | +0.16(+0.82%) |
Jun 28, 2004 | 18.91 | 18.94 | 18.75 | 18.87 | 38,049,680 | +0.13(+0.71%) |
Jun 25, 2004 | 19.27 | 19.28 | 18.74 | 18.74 | 57,748,688 | -0.55(-2.84%) |
Jun 24, 2004 | 19.24 | 19.48 | 19.23 | 19.29 | 26,449,152 | -0.08(-0.43%) |
Jun 23, 2004 | 19.35 | 19.42 | 19.22 | 19.37 | 29,195,452 | +0.03(+0.17%) |
Jun 22, 2004 | 19.48 | 19.49 | 19.28 | 19.34 | 30,492,524 | -0.17(-0.85%) |
Jun 21, 2004 | 19.53 | 19.66 | 19.47 | 19.50 | 19,729,512 | -0.13(-0.65%) |
Jun 18, 2004 | 19.48 | 19.67 | 19.45 | 19.63 | 32,964,646 | +0.09(+0.45%) |
Jun 17, 2004 | 19.45 | 19.60 | 19.42 | 19.54 | 19,280,608 | +0.03(+0.14%) |
Jun 16, 2004 | 19.44 | 19.64 | 19.36 | 19.51 | 21,423,320 | +0.07(+0.37%) |
Jun 15, 2004 | 19.53 | 19.58 | 19.40 | 19.44 | 31,031,494 | -0.03(-0.17%) |
Jun 14, 2004 | 19.61 | 19.61 | 19.31 | 19.47 | 31,401,158 | -0.28(-1.43%) |
Jun 10, 2004 | 19.91 | 19.92 | 19.68 | 19.76 | 18,868,888 | -0.09(-0.47%) |
Jun 09, 2004 | 20.00 | 20.01 | 19.81 | 19.85 | 17,428,502 | -0.17(-0.86%) |
Jun 08, 2004 | 19.86 | 20.11 | 19.86 | 20.02 | 25,340,342 | +0.07(+0.33%) |
Jun 07, 2004 | 19.94 | 19.99 | 19.84 | 19.96 | 21,714,826 | +0.22(+1.12%) |
Jun 04, 2004 | 19.81 | 20.06 | 19.69 | 19.73 | 24,144,892 | +0.04(+0.20%) |
Jun 03, 2004 | 19.72 | 20.04 | 19.70 | 19.70 | 28,506,306 | -0.11(-0.53%) |
Jun 02, 2004 | 19.70 | 19.95 | 19.68 | 19.80 | 27,967,152 | +0.16(+0.82%) |
Jun 01, 2004 | 19.47 | 19.76 | 19.42 | 19.64 | 26,161,434 | +0.06(+0.31%) |
May 28, 2004 | 19.73 | 19.73 | 19.42 | 19.58 | 21,597,322 | -0.03(-0.17%) |
May 27, 2004 | 19.39 | 19.67 | 19.37 | 19.61 | 21,684,142 | +0.28(+1.46%) |
May 26, 2004 | 19.18 | 19.52 | 19.18 | 19.33 | 22,244,412 | +0.08(+0.43%) |
May 25, 2004 | 18.99 | 19.39 | 18.99 | 19.25 | 28,044,226 | +0.16(+0.84%) |
May 24, 2004 | 19.26 | 19.28 | 18.96 | 19.09 | 24,805,160 | -0.20(-1.03%) |
May 21, 2004 | 19.36 | 19.43 | 19.17 | 19.29 | 28,797,270 | -0.04(-0.23%) |
May 20, 2004 | 19.43 | 19.47 | 19.22 | 19.33 | 25,295,398 | -0.16(-0.80%) |
May 19, 2004 | 19.83 | 19.86 | 19.45 | 19.48 | 20,919,906 | -0.21(-1.07%) |
May 18, 2004 | 19.67 | 19.78 | 19.53 | 19.70 | 19,884,560 | +0.03(+0.14%) |
May 17, 2004 | 19.45 | 19.89 | 19.39 | 19.67 | 21,358,700 | -0.06(-0.28%) |
May 14, 2004 | 19.51 | 19.94 | 19.50 | 19.72 | 21,113,040 | +0.11(+0.56%) |
May 13, 2004 | 19.53 | 19.73 | 19.42 | 19.61 | 23,129,402 | -0.17(-0.87%) |
May 12, 2004 | 19.78 | 19.81 | 19.36 | 19.78 | 30,218,524 | -0.11(-0.56%) |
May 11, 2004 | 19.83 | 19.95 | 19.64 | 19.89 | 27,557,600 | -0.05(-0.25%) |
May 10, 2004 | 20.06 | 20.08 | 19.73 | 19.94 | 30,221,052 | -0.20(-0.99%) |
May 07, 2004 | 20.12 | 20.36 | 20.12 | 20.14 | 23,897,428 | -0.11(-0.52%) |
May 06, 2004 | 20.29 | 20.50 | 20.11 | 20.25 | 25,997,540 | -0.04(-0.22%) |
May 05, 2004 | 20.19 | 20.45 | 20.16 | 20.29 | 21,723,670 | +0.01(+0.05%) |
May 04, 2004 | 20.17 | 20.39 | 20.01 | 20.28 | 32,306,184 | +0.22(+1.08%) |
May 03, 2004 | 19.88 | 20.17 | 19.81 | 20.07 | 24,913,640 | +0.25(+1.29%) |
Apr 30, 2004 | 19.70 | 20.08 | 19.70 | 19.81 | 30,591,618 | +0.11(+0.53%) |
Apr 29, 2004 | 19.88 | 19.94 | 19.56 | 19.71 | 24,956,960 | -0.17(-0.86%) |
Apr 28, 2004 | 20.09 | 20.19 | 19.69 | 19.88 | 36,643,228 | -0.31(-1.54%) |
Apr 27, 2004 | 20.30 | 20.55 | 20.10 | 20.19 | 27,241,724 | +0.08(+0.41%) |
Apr 26, 2004 | 20.18 | 20.30 | 20.03 | 20.11 | 22,496,210 | -0.07(-0.36%) |
Apr 23, 2004 | 20.20 | 20.27 | 20.01 | 20.18 | 22,199,468 | -0.07(-0.33%) |
Apr 22, 2004 | 20.39 | 20.44 | 20.17 | 20.24 | 39,109,212 | -0.20(-0.98%) |
Apr 21, 2004 | 20.33 | 20.64 | 20.28 | 20.44 | 32,103,482 | +0.11(+0.54%) |
Apr 20, 2004 | 20.64 | 20.74 | 20.14 | 20.33 | 34,554,848 | -0.49(-2.34%) |
Apr 19, 2004 | 20.89 | 20.93 | 20.61 | 20.82 | 31,457,294 | -0.02(-0.11%) |
Apr 16, 2004 | 20.71 | 21.00 | 20.53 | 20.84 | 48,527,504 | +0.16(+0.75%) |
Apr 15, 2004 | 19.89 | 20.74 | 19.89 | 20.69 | 69,026,488 | +0.85(+4.27%) |
Apr 14, 2004 | 19.61 | 19.87 | 19.58 | 19.84 | 28,766,224 | +0.23(+1.19%) |
Apr 13, 2004 | 19.88 | 19.88 | 19.53 | 19.61 | 37,702,580 | -0.16(-0.78%) |
Apr 12, 2004 | 19.72 | 19.77 | 19.47 | 19.76 | 21,378,014 | +0.04(+0.20%) |
Apr 08, 2004 | 19.94 | 19.94 | 19.58 | 19.72 | 26,914,118 | -0.04(-0.20%) |
Apr 07, 2004 | 19.82 | 20.13 | 19.63 | 19.76 | 37,252,416 | -0.07(-0.36%) |
Apr 06, 2004 | 19.81 | 19.97 | 19.77 | 19.83 | 24,353,008 | -0.18(-0.91%) |
Apr 05, 2004 | 20.01 | 20.05 | 19.76 | 20.02 | 25,102,444 | +0.07(+0.36%) |
Apr 02, 2004 | 20.00 | 20.07 | 19.81 | 19.94 | 35,966,536 | +0.23(+1.15%) |
Apr 01, 2004 | 19.78 | 19.84 | 19.67 | 19.72 | 40,582,812 | +0.30(+1.54%) |
Mar 31, 2004 | 19.47 | 19.57 | 19.34 | 19.42 | 29,895,070 | -0.05(-0.26%) |
Mar 30, 2004 | 19.41 | 19.50 | 19.22 | 19.47 | 28,288,442 | +0.07(+0.34%) |
Mar 29, 2004 | 19.12 | 19.45 | 19.12 | 19.40 | 29,185,164 | +0.40(+2.13%) |
Mar 26, 2004 | 18.84 | 19.23 | 18.81 | 19.00 | 27,004,188 | -0.01(-0.06%) |
Mar 25, 2004 | 19.13 | 19.14 | 18.78 | 19.01 | 36,562,184 | +0.07(+0.38%) |
Mar 24, 2004 | 18.96 | 19.16 | 18.78 | 18.94 | 34,530,300 | +0.02(+0.12%) |
Mar 23, 2004 | 18.85 | 19.12 | 18.74 | 18.91 | 35,977,184 | +0.24(+1.31%) |
Mar 22, 2004 | 18.81 | 18.95 | 18.56 | 18.67 | 37,230,212 | -0.14(-0.74%) |
Mar 19, 2004 | 19.17 | 19.29 | 18.79 | 18.81 | 47,242,528 | -0.42(-2.16%) |
Mar 18, 2004 | 19.26 | 19.41 | 19.02 | 19.22 | 39,388,448 | -0.11(-0.57%) |
Mar 17, 2004 | 19.61 | 19.72 | 19.25 | 19.34 | 43,293,736 | -0.29(-1.47%) |
Mar 16, 2004 | 19.50 | 19.77 | 19.45 | 19.62 | 28,618,396 | +0.26(+1.34%) |
Mar 15, 2004 | 19.52 | 19.60 | 19.26 | 19.36 | 40,174,704 | -0.19(-0.96%) |
Mar 12, 2004 | 19.75 | 19.75 | 19.27 | 19.55 | 40,667,108 | +0.03(+0.14%) |
Mar 11, 2004 | 20.00 | 20.00 | 19.45 | 19.52 | 45,077,072 | -0.63(-3.11%) |
Mar 10, 2004 | 20.64 | 21.04 | 20.08 | 20.15 | 35,522,324 | -0.52(-2.49%) |
Mar 09, 2004 | 20.94 | 20.94 | 20.55 | 20.66 | 35,958,772 | -0.12(-0.56%) |
Mar 08, 2004 | 20.72 | 20.89 | 20.70 | 20.78 | 27,305,982 | +0.19(+0.91%) |
Mar 05, 2004 | 20.64 | 20.78 | 20.54 | 20.59 | 24,408,964 | -0.11(-0.54%) |
Mar 04, 2004 | 20.51 | 20.74 | 20.51 | 20.70 | 25,695,926 | +0.23(+1.11%) |
Mar 03, 2004 | 20.30 | 20.50 | 20.16 | 20.48 | 24,273,048 | +0.17(+0.85%) |
Mar 02, 2004 | 20.34 | 20.55 | 20.30 | 20.30 | 27,846,760 | -0.14(-0.68%) |
Mar 01, 2004 | 20.58 | 20.58 | 20.29 | 20.44 | 27,777,990 | +0.14(+0.68%) |
Feb 27, 2004 | 20.52 | 20.73 | 20.30 | 20.30 | 35,098,512 | -0.27(-1.29%) |
Feb 26, 2004 | 20.53 | 20.66 | 20.50 | 20.57 | 23,085,360 | -0.07(-0.32%) |
Feb 25, 2004 | 20.54 | 20.71 | 20.50 | 20.64 | 26,440,488 | +0.04(+0.22%) |
Feb 24, 2004 | 20.33 | 20.78 | 20.33 | 20.59 | 24,316,006 | +0.07(+0.32%) |
Feb 23, 2004 | 20.65 | 20.72 | 20.43 | 20.53 | 23,464,590 | -0.12(-0.59%) |
Feb 20, 2004 | 20.65 | 20.78 | 20.37 | 20.65 | 27,361,758 | -0.01(-0.03%) |
Feb 19, 2004 | 20.86 | 20.87 | 20.63 | 20.65 | 22,451,084 | -0.07(-0.35%) |
Feb 18, 2004 | 20.78 | 20.90 | 20.66 | 20.73 | 22,383,036 | -0.19(-0.90%) |
Feb 17, 2004 | 20.91 | 21.03 | 20.83 | 20.91 | 23,982,262 | +0.21(+0.99%) |
Feb 13, 2004 | 20.86 | 20.94 | 20.64 | 20.71 | 24,983,856 | -0.19(-0.93%) |
Feb 12, 2004 | 21.05 | 21.09 | 20.80 | 20.90 | 22,200,732 | -0.23(-1.10%) |
Feb 11, 2004 | 21.00 | 21.14 | 20.84 | 21.14 | 27,815,894 | +0.06(+0.29%) |
Feb 10, 2004 | 21.05 | 21.15 | 20.91 | 21.07 | 33,098,576 | -0.03(-0.13%) |
Feb 09, 2004 | 21.33 | 21.52 | 20.94 | 21.10 | 41,751,728 | -0.42(-1.96%) |
Feb 06, 2004 | 21.19 | 21.55 | 21.09 | 21.52 | 43,578,564 | +0.25(+1.17%) |
Feb 05, 2004 | 21.30 | 21.32 | 21.06 | 21.27 | 43,487,052 | +0.07(+0.34%) |
Feb 04, 2004 | 20.91 | 21.30 | 20.90 | 21.20 | 65,231,840 | +0.31(+1.49%) |
Feb 03, 2004 | 20.74 | 20.91 | 20.54 | 20.89 | 38,408,696 | +0.17(+0.80%) |
Feb 02, 2004 | 20.44 | 20.84 | 20.28 | 20.73 | 57,977,560 | +0.43(+2.13%) |
Jan 30, 2004 | 20.23 | 20.33 | 20.04 | 20.29 | 31,927,134 | -0.04(-0.22%) |
Jan 29, 2004 | 19.92 | 20.37 | 19.83 | 20.34 | 33,056,700 | +0.48(+2.40%) |
Jan 28, 2004 | 20.08 | 20.17 | 19.72 | 19.86 | 34,470,372 | -0.19(-0.97%) |
Jan 27, 2004 | 20.41 | 20.43 | 20.03 | 20.06 | 28,884,272 | -0.35(-1.74%) |
Jan 26, 2004 | 20.03 | 20.41 | 20.02 | 20.41 | 32,956,162 | +0.39(+1.94%) |
Jan 23, 2004 | 20.21 | 20.21 | 19.96 | 20.02 | 30,545,048 | +0.00(+0.00%) |
Jan 22, 2004 | 20.19 | 20.26 | 19.91 | 20.02 | 43,776,212 | +0.28(+1.43%) |
Jan 21, 2004 | 19.28 | 19.75 | 19.25 | 19.74 | 35,549,040 | +0.61(+3.19%) |
Jan 20, 2004 | 19.40 | 19.45 | 19.12 | 19.13 | 33,809,204 | -0.26(-1.34%) |
Jan 16, 2004 | 19.34 | 19.39 | 19.27 | 19.39 | 31,062,722 | +0.10(+0.52%) |
Jan 15, 2004 | 19.43 | 19.50 | 19.19 | 19.29 | 32,379,828 | -0.18(-0.94%) |
Jan 14, 2004 | 19.25 | 19.51 | 19.17 | 19.47 | 39,636,452 | +0.01(+0.03%) |
Jan 13, 2004 | 19.72 | 19.78 | 19.11 | 19.47 | 37,517,568 | -0.26(-1.32%) |
Jan 12, 2004 | 19.94 | 20.02 | 19.68 | 19.73 | 34,432,288 | -0.25(-1.25%) |
Jan 09, 2004 | 20.02 | 20.35 | 19.92 | 19.98 | 28,736,082 | -0.22(-1.07%) |
Jan 08, 2004 | 20.39 | 20.40 | 19.98 | 20.19 | 32,574,044 | -0.19(-0.92%) |
Jan 07, 2004 | 20.07 | 20.39 | 20.03 | 20.38 | 30,268,162 | +0.17(+0.85%) |
Jan 06, 2004 | 20.39 | 20.39 | 20.08 | 20.21 | 41,854,072 | -0.01(-0.05%) |
Jan 05, 2004 | 19.93 | 20.22 | 19.92 | 20.22 | 55,398,404 | +0.53(+2.67%) |