Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 13.99 | 14.12 | 13.91 | 14.12 | 43,143,380 | +0.19(+1.35%) |
Aug 30, 2005 | 13.86 | 13.99 | 13.85 | 13.93 | 40,028,136 | +0.02(+0.16%) |
Aug 29, 2005 | 13.73 | 13.94 | 13.72 | 13.91 | 31,049,906 | +0.12(+0.84%) |
Aug 26, 2005 | 13.79 | 13.86 | 13.72 | 13.79 | 34,048,184 | +0.01(+0.08%) |
Aug 25, 2005 | 13.88 | 13.96 | 13.76 | 13.78 | 39,150,368 | -0.11(-0.76%) |
Aug 24, 2005 | 13.90 | 14.11 | 13.88 | 13.88 | 47,511,832 | -0.02(-0.12%) |
Aug 23, 2005 | 13.99 | 14.08 | 13.89 | 13.90 | 46,036,788 | -0.15(-1.06%) |
Aug 22, 2005 | 14.22 | 14.32 | 14.03 | 14.05 | 52,176,844 | -0.11(-0.74%) |
Aug 19, 2005 | 14.40 | 14.43 | 14.10 | 14.16 | 42,448,816 | -0.18(-1.27%) |
Aug 18, 2005 | 14.49 | 14.52 | 14.30 | 14.34 | 41,916,884 | -0.16(-1.07%) |
Aug 17, 2005 | 14.43 | 14.57 | 14.42 | 14.49 | 32,094,818 | +0.06(+0.42%) |
Aug 16, 2005 | 14.53 | 14.57 | 14.41 | 14.43 | 35,096,348 | -0.08(-0.57%) |
Aug 15, 2005 | 14.53 | 14.54 | 14.43 | 14.52 | 30,731,866 | +0.02(+0.15%) |
Aug 12, 2005 | 14.67 | 14.68 | 14.48 | 14.49 | 28,326,888 | -0.16(-1.06%) |
Aug 11, 2005 | 14.65 | 14.73 | 14.52 | 14.65 | 39,587,176 | +0.03(+0.19%) |
Aug 10, 2005 | 14.81 | 14.88 | 14.61 | 14.62 | 41,488,560 | -0.17(-1.16%) |
Aug 09, 2005 | 14.61 | 14.80 | 14.52 | 14.79 | 42,769,564 | +0.27(+1.87%) |
Aug 08, 2005 | 14.63 | 14.64 | 14.48 | 14.52 | 24,749,566 | -0.02(-0.15%) |
Aug 05, 2005 | 14.69 | 14.71 | 14.53 | 14.54 | 32,187,776 | -0.19(-1.32%) |
Aug 04, 2005 | 14.90 | 14.93 | 14.69 | 14.74 | 35,643,800 | -0.18(-1.23%) |
Aug 03, 2005 | 14.90 | 14.93 | 14.77 | 14.92 | 39,714,428 | -0.01(-0.04%) |
Aug 02, 2005 | 14.90 | 14.94 | 14.79 | 14.93 | 32,706,170 | +0.17(+1.13%) |
Aug 01, 2005 | 14.95 | 14.95 | 14.72 | 14.76 | 35,884,948 | +0.08(+0.53%) |
Jul 29, 2005 | 14.84 | 14.94 | 14.65 | 14.68 | 33,805,956 | -0.15(-1.01%) |
Jul 28, 2005 | 14.79 | 14.88 | 14.78 | 14.83 | 40,252,680 | +0.04(+0.26%) |
Jul 27, 2005 | 14.63 | 14.84 | 14.54 | 14.79 | 38,718,072 | +0.25(+1.75%) |
Jul 26, 2005 | 14.73 | 14.74 | 14.52 | 14.54 | 47,140,544 | -0.10(-0.68%) |
Jul 25, 2005 | 14.68 | 14.75 | 14.62 | 14.64 | 39,557,576 | -0.04(-0.30%) |
Jul 22, 2005 | 14.82 | 14.90 | 14.67 | 14.68 | 58,204,268 | -0.05(-0.34%) |
Jul 21, 2005 | 15.14 | 15.14 | 14.70 | 14.73 | 70,059,304 | -0.26(-1.74%) |
Jul 20, 2005 | 15.29 | 15.41 | 14.96 | 14.99 | 80,796,320 | -0.18(-1.17%) |
Jul 19, 2005 | 15.10 | 15.22 | 15.05 | 15.17 | 49,065,032 | +0.07(+0.48%) |
Jul 18, 2005 | 15.19 | 15.20 | 14.96 | 15.10 | 30,296,320 | -0.18(-1.16%) |
Jul 15, 2005 | 15.26 | 15.30 | 15.21 | 15.27 | 29,563,852 | -0.02(-0.11%) |
Jul 14, 2005 | 15.16 | 15.33 | 15.13 | 15.29 | 41,781,512 | +0.21(+1.36%) |
Jul 13, 2005 | 14.90 | 15.09 | 14.89 | 15.09 | 42,958,188 | +0.09(+0.59%) |
Jul 12, 2005 | 15.01 | 15.03 | 14.93 | 15.00 | 40,556,640 | -0.03(-0.18%) |
Jul 11, 2005 | 15.08 | 15.09 | 14.91 | 15.03 | 43,121,900 | -0.01(-0.07%) |
Jul 08, 2005 | 14.85 | 15.11 | 14.66 | 15.04 | 50,329,612 | +0.22(+1.46%) |
Jul 07, 2005 | 14.73 | 14.84 | 14.57 | 14.82 | 58,124,128 | -0.01(-0.07%) |
Jul 06, 2005 | 15.00 | 15.00 | 14.80 | 14.83 | 51,936,240 | -0.16(-1.03%) |
Jul 05, 2005 | 14.97 | 15.05 | 14.95 | 14.99 | 47,929,868 | -0.03(-0.18%) |
Jul 01, 2005 | 15.18 | 15.19 | 14.81 | 15.01 | 76,309,648 | -0.27(-1.74%) |
Jun 30, 2005 | 15.30 | 15.41 | 15.23 | 15.28 | 70,317,416 | -0.14(-0.93%) |
Jun 29, 2005 | 15.51 | 15.51 | 15.38 | 15.42 | 44,884,840 | -0.03(-0.21%) |
Jun 28, 2005 | 15.57 | 15.61 | 15.35 | 15.46 | 60,597,332 | -0.10(-0.64%) |
Jun 27, 2005 | 15.72 | 15.73 | 15.48 | 15.56 | 44,291,720 | -0.24(-1.54%) |
Jun 24, 2005 | 15.98 | 16.08 | 15.79 | 15.80 | 96,533,184 | -0.21(-1.31%) |
Jun 23, 2005 | 15.95 | 16.18 | 15.92 | 16.01 | 48,818,468 | +0.06(+0.38%) |
Jun 22, 2005 | 15.93 | 16.01 | 15.68 | 15.95 | 44,184,140 | +0.10(+0.63%) |
Jun 21, 2005 | 15.88 | 15.95 | 15.84 | 15.85 | 27,459,408 | -0.08(-0.52%) |
Jun 20, 2005 | 15.84 | 15.98 | 15.77 | 15.93 | 35,303,740 | -0.01(-0.07%) |
Jun 17, 2005 | 16.01 | 16.01 | 15.51 | 15.94 | 51,724,512 | +0.10(+0.63%) |
Jun 16, 2005 | 15.61 | 15.89 | 15.60 | 15.84 | 36,736,728 | +0.09(+0.60%) |
Jun 15, 2005 | 15.78 | 15.78 | 15.55 | 15.75 | 35,215,296 | +0.02(+0.14%) |
Jun 14, 2005 | 15.45 | 15.76 | 15.45 | 15.73 | 45,362,080 | +0.28(+1.79%) |
Jun 13, 2005 | 15.30 | 15.48 | 15.24 | 15.45 | 36,805,316 | +0.12(+0.76%) |
Jun 10, 2005 | 15.36 | 15.45 | 15.27 | 15.34 | 30,270,690 | +0.08(+0.54%) |
Jun 09, 2005 | 15.27 | 15.30 | 15.13 | 15.25 | 38,828,716 | -0.07(-0.43%) |
Jun 08, 2005 | 15.57 | 15.57 | 15.29 | 15.32 | 33,608,488 | -0.17(-1.11%) |
Jun 07, 2005 | 15.57 | 15.65 | 15.44 | 15.49 | 39,658,656 | -0.03(-0.18%) |
Jun 06, 2005 | 15.53 | 15.63 | 15.50 | 15.52 | 49,667,720 | +0.03(+0.18%) |
Jun 03, 2005 | 15.57 | 15.60 | 15.40 | 15.49 | 24,615,456 | -0.13(-0.85%) |
Jun 02, 2005 | 15.62 | 15.73 | 15.57 | 15.62 | 29,519,088 | +0.02(+0.11%) |
Jun 01, 2005 | 15.47 | 15.64 | 15.47 | 15.61 | 31,841,036 | +0.15(+0.97%) |
May 31, 2005 | 15.58 | 15.71 | 15.46 | 15.46 | 47,547,752 | -0.25(-1.59%) |
May 27, 2005 | 15.93 | 15.93 | 15.52 | 15.71 | 66,754,356 | -0.30(-1.90%) |
May 26, 2005 | 15.90 | 16.03 | 15.82 | 16.01 | 28,953,042 | +0.13(+0.80%) |
May 25, 2005 | 15.89 | 16.01 | 15.71 | 15.88 | 27,104,906 | -0.09(-0.59%) |
May 24, 2005 | 15.83 | 15.99 | 15.72 | 15.98 | 25,456,584 | +0.04(+0.28%) |
May 23, 2005 | 15.79 | 15.98 | 15.79 | 15.93 | 30,714,718 | +0.10(+0.63%) |
May 20, 2005 | 15.90 | 15.92 | 15.77 | 15.83 | 48,857,636 | -0.08(-0.49%) |
May 19, 2005 | 15.73 | 15.93 | 15.66 | 15.91 | 40,192,932 | +0.16(+0.98%) |
May 18, 2005 | 15.64 | 15.78 | 15.58 | 15.76 | 37,308,368 | +0.13(+0.85%) |
May 17, 2005 | 15.59 | 15.64 | 15.48 | 15.62 | 40,008,824 | -0.02(-0.11%) |
May 16, 2005 | 15.51 | 15.65 | 15.43 | 15.64 | 41,558,052 | +0.21(+1.33%) |
May 13, 2005 | 15.45 | 15.46 | 15.32 | 15.43 | 32,403,292 | +0.13(+0.83%) |
May 12, 2005 | 15.37 | 15.46 | 15.25 | 15.31 | 26,613,406 | -0.01(-0.07%) |
May 11, 2005 | 15.23 | 15.34 | 15.20 | 15.32 | 29,434,796 | -0.01(-0.04%) |
May 10, 2005 | 15.42 | 15.57 | 15.27 | 15.32 | 39,079,792 | -0.17(-1.11%) |
May 09, 2005 | 15.27 | 15.50 | 15.17 | 15.50 | 30,311,302 | +0.20(+1.30%) |
May 06, 2005 | 15.47 | 15.50 | 15.29 | 15.30 | 33,486,470 | -0.13(-0.86%) |
May 05, 2005 | 15.34 | 15.50 | 15.32 | 15.43 | 31,812,336 | +0.01(+0.07%) |
May 04, 2005 | 15.24 | 15.42 | 15.22 | 15.42 | 36,720,484 | +0.18(+1.20%) |
May 03, 2005 | 15.21 | 15.31 | 15.10 | 15.24 | 39,246,756 | +0.05(+0.33%) |
May 02, 2005 | 15.10 | 15.21 | 15.07 | 15.19 | 32,112,508 | +0.13(+0.88%) |
Apr 29, 2005 | 14.84 | 15.08 | 14.80 | 15.05 | 38,458,692 | +0.27(+1.80%) |
Apr 28, 2005 | 14.88 | 14.99 | 14.73 | 14.79 | 39,658,656 | -0.13(-0.85%) |
Apr 27, 2005 | 14.88 | 14.95 | 14.80 | 14.91 | 29,714,930 | +0.01(+0.04%) |
Apr 26, 2005 | 14.93 | 15.01 | 14.85 | 14.91 | 39,161,740 | -0.07(-0.44%) |
Apr 25, 2005 | 15.05 | 15.07 | 14.90 | 14.98 | 43,594,088 | -0.11(-0.70%) |
Apr 22, 2005 | 15.09 | 15.12 | 14.95 | 15.08 | 34,741,844 | -0.02(-0.11%) |
Apr 21, 2005 | 14.96 | 15.10 | 14.88 | 15.10 | 36,868,492 | +0.27(+1.83%) |
Apr 20, 2005 | 15.07 | 15.19 | 14.70 | 14.83 | 56,562,084 | -0.37(-2.41%) |
Apr 19, 2005 | 15.31 | 15.43 | 15.07 | 15.19 | 41,380,800 | -0.10(-0.65%) |
Apr 18, 2005 | 15.27 | 15.37 | 15.06 | 15.29 | 55,468,616 | -0.06(-0.40%) |
Apr 15, 2005 | 15.51 | 15.64 | 15.31 | 15.35 | 111,885,400 | +0.14(+0.95%) |
Apr 14, 2005 | 15.22 | 15.36 | 15.10 | 15.21 | 84,643,496 | +0.09(+0.62%) |
Apr 13, 2005 | 14.90 | 15.19 | 14.82 | 15.11 | 67,388,448 | +0.22(+1.49%) |
Apr 12, 2005 | 14.63 | 14.90 | 14.59 | 14.89 | 37,610,888 | +0.23(+1.59%) |
Apr 11, 2005 | 14.74 | 14.83 | 14.56 | 14.66 | 33,475,640 | -0.08(-0.53%) |
Apr 08, 2005 | 14.69 | 14.90 | 14.68 | 14.74 | 39,643,672 | -0.17(-1.12%) |
Apr 07, 2005 | 14.43 | 14.91 | 14.27 | 14.90 | 116,354,928 | +0.02(+0.15%) |
Apr 06, 2005 | 15.01 | 15.05 | 14.85 | 14.88 | 68,720,536 | -0.02(-0.15%) |
Apr 05, 2005 | 14.80 | 14.99 | 14.74 | 14.90 | 96,835,160 | +0.54(+3.74%) |
Apr 04, 2005 | 14.49 | 14.49 | 14.29 | 14.37 | 42,691,772 | -0.12(-0.84%) |
Apr 01, 2005 | 14.61 | 14.70 | 14.37 | 14.49 | 43,461,240 | -0.07(-0.46%) |
Mar 31, 2005 | 14.63 | 14.63 | 14.43 | 14.55 | 38,568,256 | -0.01(-0.08%) |
Mar 30, 2005 | 14.35 | 14.59 | 14.28 | 14.57 | 39,072,572 | +0.36(+2.54%) |
Mar 29, 2005 | 14.40 | 14.45 | 14.21 | 14.21 | 49,580,720 | -0.33(-2.25%) |
Mar 28, 2005 | 14.57 | 14.74 | 14.48 | 14.53 | 28,560,636 | +0.03(+0.23%) |
Mar 24, 2005 | 14.54 | 14.70 | 14.29 | 14.50 | 39,903,592 | +0.07(+0.50%) |
Mar 23, 2005 | 14.08 | 14.45 | 14.08 | 14.43 | 58,831,684 | +0.34(+2.44%) |
Mar 22, 2005 | 14.34 | 14.42 | 14.07 | 14.08 | 44,600,192 | -0.16(-1.13%) |
Mar 21, 2005 | 14.29 | 14.35 | 14.07 | 14.24 | 31,402,964 | -0.07(-0.46%) |
Mar 18, 2005 | 14.41 | 14.46 | 14.17 | 14.31 | 53,752,244 | -0.10(-0.69%) |
Mar 17, 2005 | 14.38 | 14.49 | 14.29 | 14.41 | 30,863,450 | -0.02(-0.15%) |
Mar 16, 2005 | 14.55 | 14.64 | 14.38 | 14.43 | 36,129,164 | -0.13(-0.91%) |
Mar 15, 2005 | 14.82 | 14.86 | 14.56 | 14.57 | 35,735,676 | -0.13(-0.90%) |
Mar 14, 2005 | 14.70 | 14.73 | 14.56 | 14.70 | 36,675,720 | +0.09(+0.65%) |
Mar 11, 2005 | 14.88 | 14.88 | 14.56 | 14.60 | 30,145,964 | -0.22(-1.46%) |
Mar 10, 2005 | 14.86 | 14.91 | 14.76 | 14.82 | 33,849,996 | +0.01(+0.04%) |
Mar 09, 2005 | 14.85 | 14.88 | 14.72 | 14.81 | 39,276,900 | -0.01(-0.07%) |
Mar 08, 2005 | 15.11 | 15.15 | 14.81 | 14.83 | 40,700,500 | -0.23(-1.55%) |
Mar 07, 2005 | 14.95 | 15.10 | 14.90 | 15.06 | 41,258,424 | +0.18(+1.23%) |
Mar 04, 2005 | 14.90 | 14.96 | 14.80 | 14.88 | 33,886,456 | +0.14(+0.98%) |
Mar 03, 2005 | 14.89 | 14.89 | 14.68 | 14.73 | 38,123,144 | -0.01(-0.08%) |
Mar 02, 2005 | 14.79 | 14.85 | 14.63 | 14.74 | 41,985,296 | +0.00(+0.00%) |
Mar 01, 2005 | 14.70 | 14.84 | 14.65 | 14.74 | 46,410,244 | +0.18(+1.22%) |
Feb 28, 2005 | 14.93 | 15.04 | 14.55 | 14.57 | 53,160,388 | -0.32(-2.12%) |
Feb 25, 2005 | 14.68 | 14.90 | 14.59 | 14.88 | 42,957,284 | +0.25(+1.74%) |
Feb 24, 2005 | 14.63 | 14.68 | 14.34 | 14.63 | 53,039,632 | +0.05(+0.34%) |
Feb 23, 2005 | 14.76 | 14.83 | 14.58 | 14.58 | 78,108,320 | -0.16(-1.05%) |
Feb 22, 2005 | 14.95 | 15.07 | 14.57 | 14.73 | 111,771,504 | -0.12(-0.78%) |
Feb 18, 2005 | 13.88 | 14.87 | 13.63 | 14.85 | 165,576,272 | +0.96(+6.94%) |
Feb 17, 2005 | 13.85 | 13.88 | 13.70 | 13.88 | 47,616,160 | +0.06(+0.44%) |
Feb 16, 2005 | 13.85 | 13.88 | 13.70 | 13.82 | 66,227,116 | -0.15(-1.07%) |
Feb 15, 2005 | 14.11 | 14.14 | 13.96 | 13.97 | 40,418,740 | -0.14(-1.02%) |
Feb 14, 2005 | 13.97 | 14.14 | 13.52 | 14.12 | 43,204,932 | +0.18(+1.31%) |
Feb 11, 2005 | 14.02 | 14.14 | 13.78 | 13.93 | 44,673,116 | +0.06(+0.40%) |
Feb 10, 2005 | 13.93 | 13.95 | 13.68 | 13.88 | 44,786,828 | +0.00(+0.00%) |
Feb 09, 2005 | 14.21 | 14.34 | 13.88 | 13.88 | 75,241,088 | -0.28(-1.96%) |
Feb 08, 2005 | 14.04 | 14.33 | 13.92 | 14.16 | 85,694,000 | +0.35(+2.57%) |
Feb 07, 2005 | 13.62 | 13.86 | 13.60 | 13.80 | 76,764,688 | +0.38(+2.81%) |
Feb 04, 2005 | 13.30 | 13.52 | 13.26 | 13.42 | 54,109,456 | +0.18(+1.34%) |
Feb 03, 2005 | 13.37 | 13.41 | 13.19 | 13.25 | 49,212,860 | -0.09(-0.66%) |
Feb 02, 2005 | 13.32 | 13.41 | 13.25 | 13.34 | 61,334,312 | +0.12(+0.88%) |
Feb 01, 2005 | 13.37 | 13.39 | 13.19 | 13.22 | 89,123,856 | -0.17(-1.24%) |
Jan 31, 2005 | 13.64 | 13.67 | 13.29 | 13.39 | 78,274,928 | -0.11(-0.78%) |
Jan 28, 2005 | 13.66 | 13.69 | 13.39 | 13.49 | 51,742,384 | -0.18(-1.34%) |
Jan 27, 2005 | 13.66 | 13.70 | 13.60 | 13.67 | 47,481,868 | +0.05(+0.37%) |
Jan 26, 2005 | 13.70 | 13.76 | 13.62 | 13.62 | 50,090,088 | +0.00(+0.00%) |
Jan 25, 2005 | 13.52 | 13.70 | 13.46 | 13.62 | 58,139,468 | +0.18(+1.36%) |
Jan 24, 2005 | 13.71 | 13.71 | 13.44 | 13.44 | 53,559,472 | -0.12(-0.90%) |
Jan 21, 2005 | 13.85 | 13.88 | 13.56 | 13.56 | 83,536,304 | -0.28(-2.00%) |
Jan 20, 2005 | 13.78 | 13.84 | 13.72 | 13.84 | 60,869,164 | +0.06(+0.40%) |
Jan 19, 2005 | 14.13 | 14.25 | 13.75 | 13.78 | 79,047,280 | -0.23(-1.66%) |
Jan 18, 2005 | 13.99 | 14.04 | 13.91 | 14.02 | 61,358,860 | +0.03(+0.20%) |
Jan 14, 2005 | 14.04 | 14.13 | 13.98 | 13.99 | 46,737,308 | -0.04(-0.32%) |
Jan 13, 2005 | 14.32 | 14.34 | 13.99 | 14.03 | 59,089,260 | -0.39(-2.69%) |
Jan 12, 2005 | 14.50 | 14.54 | 14.36 | 14.42 | 48,374,080 | -0.07(-0.46%) |
Jan 11, 2005 | 14.55 | 14.65 | 14.40 | 14.49 | 38,561,396 | -0.16(-1.10%) |
Jan 10, 2005 | 14.59 | 14.69 | 14.54 | 14.65 | 35,910,580 | +0.08(+0.53%) |
Jan 07, 2005 | 14.70 | 14.74 | 14.55 | 14.57 | 40,292,208 | +0.01(+0.04%) |
Jan 06, 2005 | 14.63 | 14.69 | 14.56 | 14.57 | 37,848,424 | +0.01(+0.08%) |
Jan 05, 2005 | 14.67 | 14.69 | 14.49 | 14.55 | 49,588,300 | -0.10(-0.68%) |
Jan 04, 2005 | 14.63 | 14.74 | 14.42 | 14.65 | 74,769,080 | +0.00(+0.00%) |
Jan 03, 2005 | 15.13 | 15.15 | 14.65 | 14.65 | 83,312,488 | -0.24(-1.64%) |
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%) |