Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 19.73 | 19.87 | 19.45 | 19.49 | 6,492,596 | -0.17(-0.87%) |
Jun 29, 2005 | 19.72 | 19.76 | 19.52 | 19.66 | 7,882,560 | -0.01(-0.03%) |
Jun 28, 2005 | 19.15 | 19.73 | 19.14 | 19.67 | 6,701,747 | +0.42(+2.19%) |
Jun 27, 2005 | 19.19 | 19.44 | 19.18 | 19.25 | 5,812,385 | -0.05(-0.27%) |
Jun 24, 2005 | 19.40 | 19.52 | 19.19 | 19.30 | 7,091,443 | -0.05(-0.25%) |
Jun 23, 2005 | 19.72 | 20.00 | 19.33 | 19.35 | 12,597,371 | -0.14(-0.70%) |
Jun 22, 2005 | 19.44 | 19.55 | 19.34 | 19.48 | 5,390,566 | +0.08(+0.40%) |
Jun 21, 2005 | 19.42 | 19.50 | 19.31 | 19.41 | 6,075,700 | +0.01(+0.04%) |
Jun 20, 2005 | 19.35 | 19.46 | 19.28 | 19.40 | 8,369,329 | -0.03(-0.18%) |
Jun 17, 2005 | 19.49 | 19.73 | 19.28 | 19.43 | 10,944,327 | -0.04(-0.19%) |
Jun 16, 2005 | 19.53 | 19.66 | 19.36 | 19.47 | 14,396,728 | -0.24(-1.21%) |
Jun 15, 2005 | 19.25 | 19.75 | 19.02 | 19.71 | 23,723,416 | +0.43(+2.23%) |
Jun 14, 2005 | 18.13 | 19.35 | 18.12 | 19.28 | 63,029,764 | +2.47(+14.68%) |
Jun 13, 2005 | 16.65 | 16.86 | 16.60 | 16.81 | 7,646,444 | +0.05(+0.29%) |
Jun 10, 2005 | 16.72 | 16.81 | 16.58 | 16.76 | 5,847,088 | +0.06(+0.34%) |
Jun 09, 2005 | 16.49 | 16.83 | 16.41 | 16.70 | 5,876,631 | +0.14(+0.86%) |
Jun 08, 2005 | 16.77 | 16.78 | 16.49 | 16.56 | 6,969,282 | -0.20(-1.22%) |
Jun 07, 2005 | 16.62 | 17.00 | 16.54 | 16.77 | 9,467,373 | +0.42(+2.59%) |
Jun 06, 2005 | 16.22 | 16.47 | 16.21 | 16.34 | 4,274,702 | +0.18(+1.13%) |
Jun 03, 2005 | 16.27 | 16.43 | 16.14 | 16.16 | 5,397,131 | -0.11(-0.65%) |
Jun 02, 2005 | 16.15 | 16.36 | 16.09 | 16.27 | 8,244,588 | +0.26(+1.62%) |
Jun 01, 2005 | 15.92 | 16.06 | 15.84 | 16.01 | 9,567,024 | +0.53(+3.44%) |
May 31, 2005 | 15.60 | 15.60 | 15.44 | 15.48 | 2,569,370 | -0.12(-0.77%) |
May 27, 2005 | 15.59 | 15.67 | 15.56 | 15.60 | 2,175,922 | -0.01(-0.04%) |
May 26, 2005 | 15.42 | 15.69 | 15.42 | 15.60 | 3,405,740 | +0.20(+1.33%) |
May 25, 2005 | 15.52 | 15.58 | 15.36 | 15.40 | 2,311,214 | -0.13(-0.82%) |
May 24, 2005 | 15.48 | 15.61 | 15.46 | 15.52 | 3,368,459 | -0.05(-0.33%) |
May 23, 2005 | 15.45 | 15.67 | 15.41 | 15.58 | 3,277,717 | +0.12(+0.77%) |
May 20, 2005 | 15.46 | 15.60 | 15.36 | 15.46 | 3,536,577 | +0.05(+0.31%) |
May 19, 2005 | 15.50 | 15.56 | 15.32 | 15.41 | 7,010,081 | -0.09(-0.57%) |
May 18, 2005 | 15.32 | 15.63 | 15.30 | 15.50 | 13,519,793 | +0.40(+2.62%) |
May 17, 2005 | 14.61 | 15.13 | 14.60 | 15.10 | 7,405,170 | +0.40(+2.71%) |
May 16, 2005 | 14.24 | 14.71 | 14.22 | 14.70 | 4,636,731 | +0.46(+3.21%) |
May 13, 2005 | 14.42 | 14.43 | 14.12 | 14.24 | 8,031,451 | -0.18(-1.24%) |
May 12, 2005 | 14.75 | 14.83 | 14.41 | 14.42 | 9,173,811 | -0.33(-2.22%) |
May 11, 2005 | 14.80 | 14.87 | 14.60 | 14.75 | 6,048,970 | -0.05(-0.36%) |
May 10, 2005 | 14.66 | 14.93 | 14.64 | 14.80 | 5,172,270 | +0.01(+0.08%) |
May 09, 2005 | 14.63 | 14.79 | 14.54 | 14.79 | 5,395,724 | +0.14(+0.97%) |
May 06, 2005 | 14.70 | 14.78 | 14.63 | 14.65 | 5,173,912 | +0.00(+0.00%) |
May 05, 2005 | 14.66 | 14.85 | 14.60 | 14.65 | 5,530,782 | +0.03(+0.21%) |
May 04, 2005 | 14.44 | 14.66 | 14.30 | 14.62 | 7,046,190 | +0.20(+1.42%) |
May 03, 2005 | 14.36 | 14.47 | 14.27 | 14.42 | 4,299,322 | +0.07(+0.48%) |
May 02, 2005 | 14.38 | 14.56 | 14.27 | 14.35 | 4,406,008 | +0.03(+0.24%) |
Apr 29, 2005 | 14.43 | 14.60 | 14.07 | 14.31 | 8,594,659 | +0.22(+1.59%) |
Apr 28, 2005 | 14.28 | 14.53 | 13.98 | 14.09 | 7,839,886 | -0.19(-1.33%) |
Apr 27, 2005 | 14.29 | 14.43 | 14.11 | 14.28 | 10,458,027 | +0.29(+2.07%) |
Apr 26, 2005 | 13.94 | 14.11 | 13.93 | 13.99 | 7,003,046 | -0.05(-0.34%) |
Apr 25, 2005 | 13.89 | 14.14 | 13.84 | 14.04 | 4,376,230 | +0.20(+1.42%) |
Apr 22, 2005 | 13.92 | 14.03 | 13.76 | 13.84 | 6,395,758 | -0.08(-0.59%) |
Apr 21, 2005 | 13.97 | 14.01 | 13.80 | 13.92 | 6,116,499 | +0.14(+1.03%) |
Apr 20, 2005 | 13.99 | 14.04 | 13.76 | 13.78 | 5,663,729 | -0.21(-1.48%) |
Apr 19, 2005 | 13.99 | 14.05 | 13.80 | 13.99 | 6,731,291 | +0.00(+0.02%) |
Apr 18, 2005 | 13.78 | 14.03 | 13.62 | 13.99 | 9,500,199 | +0.14(+1.01%) |
Apr 15, 2005 | 14.01 | 14.06 | 13.73 | 13.85 | 11,996,413 | -0.25(-1.77%) |
Apr 14, 2005 | 14.09 | 14.26 | 14.07 | 14.10 | 8,480,001 | -0.36(-2.50%) |
Apr 13, 2005 | 14.56 | 14.65 | 14.41 | 14.46 | 6,180,276 | -0.19(-1.30%) |
Apr 12, 2005 | 14.45 | 14.73 | 14.32 | 14.65 | 7,850,671 | +0.14(+0.94%) |
Apr 11, 2005 | 14.34 | 14.57 | 14.33 | 14.51 | 5,874,521 | +0.17(+1.21%) |
Apr 08, 2005 | 14.56 | 14.60 | 14.31 | 14.34 | 5,011,421 | -0.20(-1.39%) |
Apr 07, 2005 | 14.46 | 14.57 | 14.30 | 14.54 | 8,980,604 | +0.04(+0.25%) |
Apr 06, 2005 | 14.30 | 14.55 | 14.29 | 14.50 | 9,002,175 | +0.21(+1.45%) |
Apr 05, 2005 | 14.20 | 14.36 | 14.20 | 14.30 | 7,966,971 | +0.12(+0.82%) |
Apr 04, 2005 | 14.36 | 14.39 | 14.08 | 14.18 | 11,674,011 | -0.21(-1.44%) |
Apr 01, 2005 | 14.93 | 15.09 | 13.99 | 14.39 | 42,128,952 | -0.97(-6.31%) |
Mar 31, 2005 | 15.05 | 15.49 | 14.93 | 15.36 | 10,851,944 | +0.20(+1.29%) |
Mar 30, 2005 | 15.00 | 15.32 | 14.91 | 15.16 | 6,347,456 | +0.27(+1.79%) |
Mar 29, 2005 | 15.05 | 15.21 | 14.86 | 14.89 | 12,517,884 | -0.16(-1.04%) |
Mar 28, 2005 | 14.80 | 15.10 | 14.79 | 15.05 | 7,973,067 | +0.34(+2.30%) |
Mar 24, 2005 | 14.62 | 14.76 | 14.57 | 14.71 | 11,154,416 | +0.10(+0.68%) |
Mar 23, 2005 | 14.65 | 14.69 | 14.53 | 14.61 | 9,893,647 | -0.03(-0.23%) |
Mar 22, 2005 | 14.64 | 14.86 | 14.58 | 14.65 | 6,719,332 | +0.04(+0.27%) |
Mar 21, 2005 | 14.63 | 14.71 | 14.47 | 14.61 | 5,049,640 | -0.02(-0.14%) |
Mar 18, 2005 | 14.63 | 14.71 | 14.52 | 14.63 | 10,449,820 | +0.00(+0.02%) |
Mar 17, 2005 | 14.68 | 14.78 | 14.57 | 14.62 | 4,664,868 | -0.06(-0.41%) |
Mar 16, 2005 | 14.68 | 14.78 | 14.57 | 14.68 | 6,973,503 | +0.01(+0.04%) |
Mar 15, 2005 | 14.98 | 14.99 | 14.59 | 14.68 | 13,186,605 | -0.37(-2.44%) |
Mar 14, 2005 | 14.93 | 15.05 | 14.87 | 15.04 | 5,634,185 | +0.19(+1.26%) |
Mar 11, 2005 | 14.99 | 15.00 | 14.72 | 14.86 | 7,082,064 | -0.10(-0.65%) |
Mar 10, 2005 | 15.11 | 15.17 | 14.86 | 14.95 | 6,367,152 | -0.16(-1.05%) |
Mar 09, 2005 | 15.04 | 15.17 | 14.96 | 15.11 | 7,419,707 | +0.04(+0.26%) |
Mar 08, 2005 | 15.11 | 15.19 | 15.03 | 15.07 | 6,588,965 | -0.14(-0.92%) |
Mar 07, 2005 | 15.13 | 15.29 | 15.07 | 15.21 | 6,064,445 | +0.09(+0.56%) |
Mar 04, 2005 | 14.93 | 15.34 | 14.93 | 15.13 | 10,098,812 | +0.23(+1.53%) |
Mar 03, 2005 | 14.80 | 15.04 | 14.77 | 14.90 | 21,577,036 | -0.43(-2.80%) |
Mar 02, 2005 | 15.40 | 15.77 | 15.28 | 15.33 | 8,273,429 | -0.16(-1.05%) |
Mar 01, 2005 | 15.44 | 15.61 | 15.38 | 15.49 | 5,879,680 | +0.13(+0.85%) |
Feb 28, 2005 | 15.17 | 15.54 | 15.12 | 15.36 | 13,782,405 | +0.66(+4.51%) |
Feb 25, 2005 | 14.67 | 14.81 | 14.55 | 14.70 | 6,726,132 | +0.08(+0.56%) |
Feb 24, 2005 | 14.71 | 14.73 | 14.46 | 14.61 | 6,633,280 | -0.12(-0.79%) |
Feb 23, 2005 | 14.87 | 14.98 | 14.71 | 14.73 | 10,784,650 | +0.01(+0.06%) |
Feb 22, 2005 | 15.11 | 15.24 | 14.72 | 14.72 | 11,939,670 | -0.59(-3.83%) |
Feb 18, 2005 | 15.31 | 15.38 | 15.10 | 15.31 | 16,167,244 | -0.31(-1.98%) |
Feb 17, 2005 | 15.60 | 15.71 | 15.54 | 15.62 | 4,847,289 | -0.05(-0.29%) |
Feb 16, 2005 | 15.71 | 15.77 | 15.61 | 15.66 | 3,822,636 | -0.12(-0.74%) |
Feb 15, 2005 | 15.64 | 15.89 | 15.60 | 15.78 | 6,770,682 | +0.23(+1.50%) |
Feb 14, 2005 | 15.48 | 15.63 | 15.38 | 15.55 | 3,473,972 | +0.09(+0.61%) |
Feb 11, 2005 | 15.46 | 15.59 | 15.05 | 15.45 | 9,252,125 | -0.01(-0.04%) |
Feb 10, 2005 | 15.49 | 15.57 | 15.28 | 15.46 | 4,905,673 | +0.02(+0.15%) |
Feb 09, 2005 | 15.78 | 15.91 | 15.39 | 15.44 | 8,218,562 | -0.32(-2.04%) |
Feb 08, 2005 | 15.79 | 15.86 | 15.71 | 15.76 | 3,939,638 | -0.04(-0.23%) |
Feb 07, 2005 | 15.79 | 15.92 | 15.71 | 15.79 | 3,666,241 | -0.10(-0.63%) |
Feb 04, 2005 | 15.78 | 15.98 | 15.70 | 15.89 | 6,029,743 | +0.17(+1.07%) |
Feb 03, 2005 | 15.59 | 15.78 | 15.44 | 15.73 | 5,713,203 | +0.12(+0.75%) |
Feb 02, 2005 | 15.72 | 15.77 | 15.56 | 15.61 | 4,860,185 | -0.12(-0.78%) |
Feb 01, 2005 | 15.35 | 15.75 | 15.27 | 15.73 | 7,894,284 | +0.44(+2.86%) |
Jan 31, 2005 | 15.49 | 15.49 | 15.22 | 15.29 | 9,782,037 | -0.03(-0.20%) |
Jan 28, 2005 | 15.57 | 15.59 | 15.23 | 15.32 | 9,465,262 | -0.27(-1.71%) |
Jan 27, 2005 | 15.83 | 15.89 | 15.58 | 15.59 | 7,968,143 | -0.23(-1.47%) |
Jan 26, 2005 | 15.42 | 15.88 | 15.38 | 15.83 | 8,877,435 | +0.46(+3.02%) |
Jan 25, 2005 | 15.68 | 15.77 | 15.28 | 15.36 | 12,918,601 | -0.32(-2.05%) |
Jan 24, 2005 | 15.80 | 15.80 | 15.51 | 15.68 | 9,767,734 | -0.18(-1.15%) |
Jan 21, 2005 | 15.99 | 15.99 | 15.80 | 15.87 | 5,332,182 | -0.04(-0.27%) |
Jan 20, 2005 | 16.23 | 16.24 | 15.85 | 15.91 | 6,780,530 | -0.40(-2.44%) |
Jan 19, 2005 | 16.41 | 16.44 | 16.25 | 16.31 | 4,797,111 | -0.11(-0.66%) |
Jan 18, 2005 | 16.29 | 16.43 | 16.22 | 16.41 | 3,717,826 | +0.09(+0.54%) |
Jan 14, 2005 | 16.36 | 16.48 | 16.18 | 16.33 | 6,368,090 | +0.22(+1.38%) |
Jan 13, 2005 | 16.13 | 16.18 | 16.01 | 16.10 | 4,627,821 | -0.02(-0.12%) |
Jan 12, 2005 | 15.95 | 16.18 | 15.85 | 16.12 | 6,887,919 | +0.15(+0.93%) |
Jan 11, 2005 | 15.75 | 16.06 | 15.75 | 15.98 | 6,761,772 | +0.07(+0.43%) |
Jan 10, 2005 | 15.75 | 16.10 | 15.73 | 15.91 | 8,924,564 | +0.22(+1.43%) |
Jan 07, 2005 | 15.84 | 15.92 | 15.68 | 15.68 | 9,293,627 | -0.10(-0.61%) |
Jan 06, 2005 | 16.31 | 16.31 | 15.65 | 15.78 | 23,004,518 | -0.72(-4.39%) |
Jan 05, 2005 | 16.38 | 16.60 | 16.31 | 16.50 | 6,054,832 | +0.10(+0.61%) |
Jan 04, 2005 | 16.85 | 16.86 | 16.38 | 16.41 | 7,390,164 | -0.45(-2.67%) |
Jan 03, 2005 | 17.03 | 17.26 | 16.81 | 16.85 | 8,335,330 | -0.04(-0.24%) |
Dec 31, 2004 | 17.01 | 17.13 | 16.88 | 16.89 | 5,127,017 | -0.05(-0.30%) |
Dec 30, 2004 | 16.90 | 17.05 | 16.83 | 16.95 | 3,892,743 | +0.04(+0.25%) |
Dec 29, 2004 | 16.69 | 16.90 | 16.67 | 16.90 | 3,539,860 | +0.20(+1.21%) |
Dec 28, 2004 | 16.53 | 16.75 | 16.42 | 16.70 | 5,683,190 | +0.21(+1.28%) |
Dec 27, 2004 | 16.55 | 16.67 | 16.49 | 16.49 | 4,862,530 | +0.02(+0.12%) |
Dec 23, 2004 | 16.48 | 16.60 | 16.41 | 16.47 | 4,624,773 | -0.02(-0.10%) |
Dec 22, 2004 | 16.41 | 16.70 | 16.29 | 16.49 | 7,123,566 | +0.15(+0.94%) |
Dec 21, 2004 | 16.14 | 16.40 | 16.13 | 16.33 | 4,319,721 | +0.18(+1.11%) |
Dec 20, 2004 | 16.21 | 16.33 | 16.01 | 16.16 | 6,425,770 | +0.08(+0.48%) |
Dec 17, 2004 | 16.29 | 16.44 | 16.06 | 16.08 | 11,268,136 | -0.41(-2.50%) |
Dec 16, 2004 | 16.74 | 16.76 | 16.49 | 16.49 | 9,012,492 | -0.24(-1.46%) |
Dec 15, 2004 | 16.56 | 16.97 | 16.43 | 16.74 | 19,789,638 | +0.80(+5.03%) |
Dec 14, 2004 | 16.01 | 16.03 | 15.87 | 15.93 | 10,073,254 | -0.01(-0.09%) |
Dec 13, 2004 | 16.32 | 16.35 | 15.93 | 15.95 | 9,354,356 | -0.21(-1.29%) |
Dec 10, 2004 | 16.41 | 16.58 | 16.08 | 16.16 | 7,843,168 | -0.31(-1.90%) |
Dec 09, 2004 | 16.24 | 16.50 | 16.13 | 16.47 | 7,301,532 | +0.23(+1.42%) |
Dec 08, 2004 | 15.84 | 16.27 | 15.84 | 16.24 | 7,784,315 | +0.36(+2.26%) |
Dec 07, 2004 | 16.04 | 16.06 | 15.77 | 15.88 | 8,293,125 | -0.15(-0.96%) |
Dec 06, 2004 | 16.02 | 16.21 | 15.95 | 16.03 | 8,396,997 | -0.13(-0.79%) |
Dec 03, 2004 | 16.21 | 16.28 | 16.03 | 16.16 | 7,571,178 | -0.11(-0.70%) |
Dec 02, 2004 | 15.92 | 16.43 | 15.64 | 16.27 | 14,502,241 | +0.08(+0.51%) |
Dec 01, 2004 | 16.15 | 16.55 | 16.14 | 16.19 | 10,005,960 | +0.16(+1.01%) |
Nov 30, 2004 | 16.39 | 16.49 | 15.98 | 16.03 | 9,965,631 | -0.40(-2.42%) |
Nov 29, 2004 | 16.76 | 16.97 | 16.29 | 16.43 | 13,626,245 | -0.32(-1.94%) |
Nov 26, 2004 | 16.80 | 16.94 | 16.72 | 16.75 | 2,915,689 | -0.04(-0.25%) |
Nov 24, 2004 | 16.81 | 16.81 | 16.43 | 16.80 | 9,631,036 | -0.01(-0.05%) |
Nov 23, 2004 | 16.79 | 17.01 | 16.78 | 16.80 | 6,626,481 | +0.03(+0.17%) |
Nov 22, 2004 | 17.19 | 17.19 | 16.78 | 16.78 | 8,584,811 | -0.38(-2.24%) |
Nov 19, 2004 | 17.49 | 17.52 | 17.13 | 17.16 | 7,069,637 | -0.47(-2.66%) |
Nov 18, 2004 | 17.40 | 17.68 | 17.20 | 17.63 | 6,721,912 | +0.22(+1.24%) |
Nov 17, 2004 | 17.31 | 17.66 | 17.26 | 17.41 | 9,239,932 | +0.19(+1.09%) |
Nov 16, 2004 | 17.33 | 17.41 | 17.19 | 17.22 | 7,600,253 | -0.30(-1.72%) |
Nov 15, 2004 | 17.11 | 17.63 | 17.06 | 17.53 | 7,237,052 | +0.54(+3.20%) |
Nov 12, 2004 | 17.11 | 17.18 | 16.97 | 16.98 | 6,548,635 | -0.02(-0.10%) |
Nov 11, 2004 | 17.01 | 17.13 | 16.89 | 17.00 | 4,983,284 | +0.03(+0.15%) |
Nov 10, 2004 | 16.93 | 17.16 | 16.86 | 16.97 | 7,296,608 | +0.05(+0.27%) |
Nov 09, 2004 | 17.03 | 17.38 | 16.77 | 16.93 | 12,730,787 | -0.40(-2.33%) |
Nov 08, 2004 | 17.47 | 17.49 | 17.30 | 17.33 | 5,067,929 | -0.12(-0.70%) |
Nov 05, 2004 | 17.59 | 17.67 | 17.37 | 17.45 | 10,205,967 | -0.13(-0.74%) |
Nov 04, 2004 | 17.03 | 17.62 | 16.98 | 17.59 | 9,560,928 | +0.57(+3.34%) |
Nov 03, 2004 | 17.06 | 17.14 | 16.89 | 17.02 | 8,484,925 | +0.20(+1.17%) |
Nov 02, 2004 | 17.06 | 17.07 | 16.81 | 16.82 | 6,104,306 | -0.16(-0.92%) |
Nov 01, 2004 | 16.85 | 17.08 | 16.71 | 16.98 | 5,340,857 | +0.14(+0.83%) |
Oct 29, 2004 | 16.88 | 17.03 | 16.73 | 16.84 | 6,347,222 | -0.07(-0.40%) |
Oct 28, 2004 | 16.73 | 16.97 | 16.72 | 16.91 | 5,556,574 | +0.07(+0.41%) |
Oct 27, 2004 | 16.48 | 16.96 | 16.45 | 16.84 | 8,387,618 | +0.32(+1.96%) |
Oct 26, 2004 | 16.19 | 16.53 | 16.16 | 16.51 | 5,711,327 | +0.32(+2.00%) |
Oct 25, 2004 | 16.14 | 16.25 | 15.96 | 16.19 | 6,176,290 | +0.01(+0.07%) |
Oct 22, 2004 | 16.23 | 16.29 | 16.03 | 16.18 | 6,110,637 | -0.06(-0.35%) |
Oct 21, 2004 | 15.89 | 16.29 | 15.73 | 16.23 | 8,665,939 | +0.35(+2.22%) |
Oct 20, 2004 | 16.00 | 16.09 | 15.83 | 15.88 | 5,738,760 | -0.18(-1.15%) |
Oct 19, 2004 | 16.34 | 16.51 | 16.04 | 16.07 | 7,654,182 | -0.26(-1.60%) |
Oct 18, 2004 | 16.02 | 16.35 | 16.00 | 16.33 | 7,232,128 | +0.21(+1.31%) |
Oct 15, 2004 | 15.87 | 16.15 | 15.81 | 16.12 | 7,090,036 | +0.34(+2.13%) |
Oct 14, 2004 | 15.84 | 15.98 | 15.74 | 15.78 | 9,439,939 | +0.10(+0.63%) |
Oct 13, 2004 | 15.74 | 15.86 | 15.53 | 15.68 | 7,180,309 | +0.05(+0.31%) |
Oct 12, 2004 | 15.50 | 15.69 | 15.45 | 15.63 | 4,135,424 | -0.03(-0.18%) |
Oct 11, 2004 | 15.47 | 15.68 | 15.43 | 15.66 | 3,891,571 | +0.24(+1.53%) |
Oct 08, 2004 | 15.64 | 15.79 | 15.28 | 15.43 | 7,247,369 | -0.21(-1.33%) |
Oct 07, 2004 | 15.64 | 15.94 | 15.63 | 15.63 | 7,425,569 | -0.01(-0.04%) |
Oct 06, 2004 | 15.54 | 15.68 | 15.46 | 15.64 | 3,715,012 | +0.10(+0.64%) |
Oct 05, 2004 | 15.67 | 15.69 | 15.50 | 15.54 | 3,654,517 | -0.09(-0.56%) |
Oct 04, 2004 | 15.66 | 15.94 | 15.63 | 15.63 | 7,571,412 | +0.07(+0.42%) |
Oct 01, 2004 | 15.55 | 15.79 | 15.49 | 15.56 | 6,464,693 | +0.14(+0.92%) |
Sep 30, 2004 | 15.50 | 15.62 | 15.38 | 15.42 | 7,552,654 | -0.22(-1.38%) |
Sep 29, 2004 | 15.22 | 15.64 | 15.19 | 15.64 | 8,743,081 | +0.42(+2.78%) |
Sep 28, 2004 | 15.26 | 15.27 | 14.98 | 15.21 | 4,734,272 | +0.03(+0.21%) |
Sep 27, 2004 | 15.15 | 15.32 | 15.15 | 15.18 | 3,522,039 | -0.07(-0.48%) |
Sep 24, 2004 | 15.25 | 15.37 | 15.24 | 15.26 | 5,356,098 | +0.01(+0.04%) |
Sep 23, 2004 | 15.09 | 15.38 | 15.03 | 15.25 | 7,904,835 | +0.05(+0.30%) |
Sep 22, 2004 | 15.30 | 15.36 | 15.19 | 15.21 | 7,084,175 | -0.16(-1.05%) |
Sep 21, 2004 | 15.25 | 15.48 | 15.21 | 15.37 | 6,176,290 | +0.16(+1.07%) |
Sep 20, 2004 | 15.11 | 15.23 | 15.02 | 15.21 | 7,394,150 | +0.03(+0.19%) |
Sep 17, 2004 | 15.25 | 15.31 | 15.11 | 15.18 | 6,622,026 | -0.07(-0.47%) |
Sep 16, 2004 | 15.07 | 15.42 | 15.05 | 15.25 | 10,544,079 | +0.29(+1.94%) |
Sep 15, 2004 | 14.57 | 15.12 | 14.57 | 14.96 | 21,584,774 | +0.66(+4.61%) |
Sep 14, 2004 | 14.47 | 14.47 | 14.25 | 14.30 | 13,220,839 | -0.17(-1.20%) |
Sep 13, 2004 | 14.39 | 14.58 | 14.38 | 14.47 | 8,365,812 | +0.13(+0.89%) |
Sep 10, 2004 | 13.99 | 14.47 | 13.98 | 14.34 | 11,554,664 | +0.42(+3.02%) |
Sep 09, 2004 | 14.03 | 14.09 | 13.79 | 13.92 | 6,831,646 | -0.02(-0.16%) |
Sep 08, 2004 | 14.09 | 14.34 | 13.91 | 13.95 | 7,900,849 | -0.14(-1.01%) |
Sep 07, 2004 | 14.10 | 14.28 | 14.00 | 14.09 | 7,882,091 | +0.14(+1.00%) |
Sep 03, 2004 | 13.89 | 14.07 | 13.83 | 13.95 | 7,060,727 | +0.02(+0.12%) |
Sep 02, 2004 | 13.65 | 14.05 | 13.59 | 13.93 | 14,362,963 | +0.64(+4.81%) |
Sep 01, 2004 | 13.14 | 13.31 | 13.04 | 13.29 | 13,276,878 | +0.07(+0.50%) |
Aug 31, 2004 | 13.58 | 13.61 | 13.06 | 13.23 | 17,266,928 | -0.34(-2.49%) |
Aug 30, 2004 | 13.77 | 13.77 | 13.44 | 13.57 | 8,817,878 | -0.20(-1.49%) |
Aug 27, 2004 | 13.65 | 13.79 | 13.36 | 13.77 | 17,250,046 | -0.30(-2.16%) |
Aug 26, 2004 | 13.95 | 14.12 | 13.90 | 14.07 | 6,502,444 | +0.09(+0.63%) |
Aug 25, 2004 | 13.89 | 14.03 | 13.79 | 13.99 | 5,987,772 | +0.10(+0.72%) |
Aug 24, 2004 | 13.88 | 14.02 | 13.78 | 13.89 | 5,016,814 | +0.07(+0.49%) |
Aug 23, 2004 | 13.82 | 13.92 | 13.68 | 13.82 | 4,519,963 | -0.04(-0.27%) |
Aug 20, 2004 | 13.70 | 13.92 | 13.70 | 13.86 | 8,299,690 | +0.07(+0.52%) |
Aug 19, 2004 | 13.62 | 13.88 | 13.48 | 13.78 | 10,557,678 | +0.19(+1.38%) |
Aug 18, 2004 | 13.43 | 13.74 | 13.38 | 13.60 | 9,084,007 | +0.14(+1.08%) |
Aug 17, 2004 | 13.58 | 13.86 | 13.43 | 13.45 | 14,335,764 | +0.23(+1.76%) |
Aug 16, 2004 | 12.72 | 13.25 | 12.71 | 13.22 | 11,966,166 | +0.53(+4.21%) |
Aug 13, 2004 | 12.59 | 12.69 | 12.47 | 12.68 | 6,382,862 | +0.10(+0.77%) |
Aug 12, 2004 | 12.68 | 12.86 | 12.58 | 12.59 | 8,638,974 | -0.09(-0.74%) |
Aug 11, 2004 | 12.78 | 12.78 | 12.52 | 12.68 | 10,776,443 | -0.16(-1.22%) |
Aug 10, 2004 | 12.77 | 12.99 | 12.70 | 12.84 | 22,120,548 | +0.09(+0.74%) |
Aug 09, 2004 | 12.74 | 12.92 | 12.73 | 12.74 | 4,519,963 | -0.02(-0.13%) |
Aug 06, 2004 | 12.77 | 12.89 | 12.66 | 12.76 | 9,783,210 | -0.22(-1.67%) |
Aug 05, 2004 | 13.25 | 13.32 | 12.88 | 12.98 | 10,837,875 | -0.29(-2.21%) |
Aug 04, 2004 | 13.23 | 13.27 | 12.97 | 13.27 | 10,750,416 | -0.09(-0.70%) |
Aug 03, 2004 | 13.65 | 13.68 | 13.36 | 13.36 | 10,854,289 | -0.43(-3.11%) |
Aug 02, 2004 | 13.66 | 13.88 | 13.58 | 13.79 | 8,180,811 | +0.10(+0.73%) |
Jul 30, 2004 | 13.49 | 13.78 | 13.39 | 13.69 | 5,747,436 | +0.15(+1.07%) |
Jul 29, 2004 | 13.51 | 13.67 | 13.43 | 13.55 | 5,089,970 | +0.20(+1.47%) |
Jul 28, 2004 | 13.46 | 13.58 | 13.10 | 13.35 | 6,681,113 | -0.13(-0.93%) |
Jul 27, 2004 | 13.10 | 13.56 | 13.10 | 13.48 | 7,201,881 | +0.38(+2.93%) |
Jul 26, 2004 | 13.36 | 13.41 | 12.98 | 13.09 | 7,909,055 | -0.30(-2.25%) |
Jul 23, 2004 | 13.42 | 13.58 | 13.31 | 13.39 | 5,021,034 | -0.16(-1.20%) |
Jul 22, 2004 | 13.54 | 13.56 | 13.26 | 13.56 | 8,172,370 | +0.02(+0.13%) |
Jul 21, 2004 | 13.84 | 13.89 | 13.39 | 13.54 | 8,442,250 | -0.20(-1.43%) |
Jul 20, 2004 | 14.15 | 14.15 | 13.37 | 13.74 | 9,396,327 | +0.57(+4.32%) |
Jul 19, 2004 | 13.59 | 13.63 | 13.09 | 13.17 | 12,115,292 | -0.36(-2.65%) |
Jul 16, 2004 | 14.00 | 14.03 | 13.51 | 13.53 | 7,989,715 | -0.38(-2.70%) |
Jul 15, 2004 | 14.03 | 14.05 | 13.84 | 13.90 | 5,601,124 | -0.08(-0.59%) |
Jul 14, 2004 | 14.02 | 14.10 | 13.88 | 13.98 | 6,336,201 | -0.09(-0.65%) |
Jul 13, 2004 | 13.95 | 14.20 | 13.93 | 14.07 | 5,982,614 | +0.12(+0.83%) |
Jul 12, 2004 | 13.90 | 14.02 | 13.75 | 13.96 | 5,051,516 | +0.07(+0.53%) |
Jul 09, 2004 | 13.86 | 13.99 | 13.80 | 13.88 | 4,670,730 | +0.02(+0.14%) |
Jul 08, 2004 | 14.22 | 14.22 | 13.82 | 13.86 | 8,424,899 | -0.40(-2.79%) |
Jul 07, 2004 | 14.01 | 14.31 | 13.93 | 14.26 | 9,855,897 | +0.34(+2.45%) |
Jul 06, 2004 | 14.01 | 14.06 | 13.80 | 13.92 | 8,078,111 | -0.08(-0.59%) |
Jul 02, 2004 | 14.18 | 14.21 | 13.89 | 14.00 | 8,631,002 | -0.14(-0.99%) |