Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.86 | 17.89 | 17.76 | 17.76 | 63,404,692 | -0.13(-0.73%) |
Jul 28, 2005 | 17.72 | 17.95 | 17.64 | 17.89 | 83,610,856 | +0.18(+1.04%) |
Jul 27, 2005 | 17.57 | 17.76 | 17.42 | 17.71 | 73,902,528 | +0.11(+0.63%) |
Jul 26, 2005 | 17.45 | 17.67 | 17.36 | 17.60 | 80,446,728 | +0.24(+1.40%) |
Jul 25, 2005 | 17.57 | 17.61 | 17.30 | 17.36 | 76,227,872 | -0.15(-0.86%) |
Jul 22, 2005 | 17.77 | 17.83 | 17.51 | 17.51 | 83,915,192 | -0.18(-1.04%) |
Jul 21, 2005 | 18.01 | 18.02 | 17.66 | 17.69 | 95,352,624 | -0.27(-1.49%) |
Jul 20, 2005 | 17.73 | 17.96 | 17.57 | 17.96 | 193,409,936 | -0.83(-4.42%) |
Jul 19, 2005 | 18.73 | 18.87 | 18.59 | 18.79 | 140,323,808 | +0.31(+1.70%) |
Jul 18, 2005 | 18.46 | 18.53 | 18.32 | 18.47 | 56,236,932 | -0.05(-0.25%) |
Jul 15, 2005 | 18.30 | 18.54 | 18.20 | 18.52 | 66,657,832 | +0.27(+1.51%) |
Jul 14, 2005 | 18.26 | 18.41 | 18.15 | 18.25 | 104,803,840 | +0.19(+1.05%) |
Jul 13, 2005 | 18.12 | 18.19 | 18.02 | 18.06 | 67,819,496 | -0.10(-0.58%) |
Jul 12, 2005 | 18.09 | 18.23 | 17.95 | 18.16 | 62,539,860 | +0.03(+0.18%) |
Jul 11, 2005 | 17.93 | 18.13 | 17.89 | 18.13 | 70,200,928 | +0.27(+1.54%) |
Jul 08, 2005 | 17.43 | 17.85 | 17.40 | 17.85 | 70,055,096 | +0.47(+2.71%) |
Jul 07, 2005 | 17.19 | 17.38 | 17.11 | 17.38 | 69,882,496 | +0.04(+0.23%) |
Jul 06, 2005 | 17.49 | 17.66 | 17.32 | 17.34 | 69,802,160 | -0.12(-0.67%) |
Jul 05, 2005 | 17.07 | 17.51 | 17.07 | 17.46 | 65,539,040 | +0.31(+1.79%) |
Jul 01, 2005 | 17.16 | 17.26 | 17.08 | 17.15 | 46,547,792 | +0.12(+0.73%) |
Jun 30, 2005 | 17.28 | 17.34 | 17.02 | 17.03 | 68,776,528 | -0.15(-0.88%) |
Jun 29, 2005 | 17.21 | 17.30 | 17.08 | 17.18 | 51,851,956 | -0.05(-0.30%) |
Jun 28, 2005 | 16.86 | 17.30 | 16.84 | 17.23 | 85,192,536 | +0.31(+1.82%) |
Jun 27, 2005 | 17.11 | 17.19 | 16.90 | 16.92 | 72,089,336 | -0.16(-0.92%) |
Jun 24, 2005 | 17.58 | 17.60 | 17.05 | 17.08 | 97,182,568 | -0.44(-2.50%) |
Jun 23, 2005 | 17.77 | 18.02 | 17.52 | 17.52 | 94,237,320 | -0.22(-1.25%) |
Jun 22, 2005 | 17.87 | 17.94 | 17.70 | 17.74 | 50,143,520 | -0.05(-0.26%) |
Jun 21, 2005 | 17.61 | 17.84 | 17.58 | 17.79 | 73,692,072 | +0.18(+1.04%) |
Jun 20, 2005 | 17.62 | 17.78 | 17.47 | 17.60 | 53,765,984 | -0.14(-0.81%) |
Jun 17, 2005 | 17.93 | 18.07 | 17.71 | 17.75 | 90,029,624 | +0.00(+0.00%) |
Jun 16, 2005 | 17.65 | 17.87 | 17.55 | 17.75 | 78,035,000 | +0.12(+0.67%) |
Jun 15, 2005 | 17.58 | 17.66 | 17.18 | 17.63 | 91,698,216 | +0.16(+0.90%) |
Jun 14, 2005 | 17.62 | 17.77 | 17.47 | 17.47 | 57,299,980 | -0.20(-1.11%) |
Jun 13, 2005 | 17.61 | 17.76 | 17.50 | 17.67 | 76,184,576 | +0.01(+0.07%) |
Jun 10, 2005 | 18.00 | 18.00 | 17.53 | 17.66 | 114,332,256 | -0.47(-2.60%) |
Jun 09, 2005 | 17.81 | 18.15 | 17.70 | 18.13 | 116,137,448 | +0.39(+2.21%) |
Jun 08, 2005 | 17.74 | 17.80 | 17.64 | 17.74 | 64,940,672 | +0.16(+0.89%) |
Jun 07, 2005 | 17.87 | 17.96 | 17.58 | 17.58 | 92,604,176 | -0.20(-1.14%) |
Jun 06, 2005 | 17.93 | 17.96 | 17.64 | 17.78 | 72,159,632 | -0.10(-0.59%) |
Jun 03, 2005 | 18.10 | 18.16 | 17.83 | 17.89 | 84,565,128 | -0.17(-0.94%) |
Jun 02, 2005 | 17.79 | 18.15 | 17.78 | 18.06 | 83,037,576 | +0.20(+1.10%) |
Jun 01, 2005 | 17.54 | 18.01 | 17.53 | 17.86 | 118,467,368 | +0.22(+1.22%) |
May 31, 2005 | 17.84 | 17.92 | 17.60 | 17.64 | 95,754,640 | -0.28(-1.57%) |
May 27, 2005 | 17.79 | 17.93 | 17.71 | 17.93 | 76,135,832 | +0.01(+0.07%) |
May 26, 2005 | 17.75 | 17.93 | 17.72 | 17.91 | 91,343,256 | +0.24(+1.37%) |
May 25, 2005 | 17.55 | 17.70 | 17.47 | 17.67 | 124,071,680 | +0.03(+0.15%) |
May 24, 2005 | 17.26 | 17.66 | 17.24 | 17.64 | 117,159,232 | +0.30(+1.74%) |
May 23, 2005 | 17.34 | 17.43 | 17.15 | 17.34 | 99,939,112 | +0.10(+0.57%) |
May 20, 2005 | 16.96 | 17.27 | 16.92 | 17.24 | 82,406,960 | +0.22(+1.31%) |
May 19, 2005 | 16.98 | 17.05 | 16.89 | 17.02 | 79,448,872 | +0.05(+0.31%) |
May 18, 2005 | 16.83 | 17.04 | 16.75 | 16.97 | 105,056,440 | +0.15(+0.89%) |
May 17, 2005 | 16.47 | 16.83 | 16.46 | 16.82 | 95,198,592 | +0.24(+1.46%) |
May 16, 2005 | 16.41 | 16.59 | 16.36 | 16.58 | 69,630,456 | +0.14(+0.84%) |
May 13, 2005 | 16.36 | 16.56 | 16.30 | 16.44 | 103,712,544 | +0.18(+1.13%) |
May 12, 2005 | 16.22 | 16.39 | 15.74 | 16.26 | 125,342,376 | +0.05(+0.28%) |
May 11, 2005 | 16.19 | 16.23 | 15.94 | 16.21 | 88,725,456 | +0.07(+0.41%) |
May 10, 2005 | 16.11 | 16.25 | 15.84 | 16.15 | 91,129,184 | -0.09(-0.52%) |
May 09, 2005 | 15.97 | 16.23 | 15.93 | 16.23 | 88,598,480 | +0.20(+1.27%) |
May 06, 2005 | 15.99 | 16.03 | 15.91 | 16.03 | 83,605,992 | +0.15(+0.95%) |
May 05, 2005 | 15.79 | 16.02 | 15.77 | 15.88 | 98,186,936 | +0.10(+0.62%) |
May 04, 2005 | 15.59 | 15.84 | 15.49 | 15.78 | 94,779,152 | +0.18(+1.17%) |
May 03, 2005 | 15.35 | 15.65 | 15.33 | 15.60 | 103,505,200 | +0.18(+1.19%) |
May 02, 2005 | 15.38 | 15.43 | 15.28 | 15.41 | 62,935,608 | +0.02(+0.13%) |
Apr 29, 2005 | 15.33 | 15.44 | 15.09 | 15.39 | 84,161,432 | +0.22(+1.42%) |
Apr 28, 2005 | 15.28 | 15.46 | 15.13 | 15.18 | 87,698,024 | -0.21(-1.36%) |
Apr 27, 2005 | 15.17 | 15.46 | 15.12 | 15.39 | 86,768,680 | +0.12(+0.82%) |
Apr 26, 2005 | 15.20 | 15.64 | 15.18 | 15.26 | 108,881,048 | -0.06(-0.38%) |
Apr 25, 2005 | 15.27 | 15.41 | 15.19 | 15.32 | 82,295,416 | +0.11(+0.73%) |
Apr 22, 2005 | 15.23 | 15.26 | 15.09 | 15.21 | 99,986,632 | -0.08(-0.51%) |
Apr 21, 2005 | 15.04 | 15.31 | 15.01 | 15.29 | 133,033,800 | +0.46(+3.09%) |
Apr 20, 2005 | 15.31 | 15.34 | 14.81 | 14.83 | 168,351,584 | +0.02(+0.13%) |
Apr 19, 2005 | 14.73 | 14.85 | 14.59 | 14.81 | 128,008,296 | +0.27(+1.89%) |
Apr 18, 2005 | 14.55 | 14.72 | 14.46 | 14.54 | 82,148,576 | +0.06(+0.41%) |
Apr 15, 2005 | 14.54 | 14.72 | 14.36 | 14.48 | 141,317,616 | -0.24(-1.64%) |
Apr 14, 2005 | 14.88 | 14.92 | 14.71 | 14.72 | 103,926,464 | -0.22(-1.45%) |
Apr 13, 2005 | 15.14 | 15.17 | 14.86 | 14.93 | 82,606,216 | -0.26(-1.72%) |
Apr 12, 2005 | 15.13 | 15.22 | 14.82 | 15.20 | 129,187,472 | +0.07(+0.43%) |
Apr 11, 2005 | 15.25 | 15.27 | 15.08 | 15.13 | 64,134,336 | -0.11(-0.73%) |
Apr 08, 2005 | 15.30 | 15.51 | 15.22 | 15.24 | 70,229,136 | -0.08(-0.51%) |
Apr 07, 2005 | 15.07 | 15.33 | 15.07 | 15.32 | 81,389,456 | +0.24(+1.56%) |
Apr 06, 2005 | 15.19 | 15.26 | 15.05 | 15.08 | 82,424,536 | -0.05(-0.35%) |
Apr 05, 2005 | 15.05 | 15.22 | 15.03 | 15.14 | 73,476,776 | +0.13(+0.87%) |
Apr 04, 2005 | 15.12 | 15.12 | 14.82 | 15.01 | 92,332,952 | -0.05(-0.35%) |
Apr 01, 2005 | 15.27 | 15.34 | 14.99 | 15.06 | 104,292,880 | -0.14(-0.95%) |
Mar 31, 2005 | 15.39 | 15.41 | 15.14 | 15.20 | 63,479,584 | -0.17(-1.11%) |
Mar 30, 2005 | 15.24 | 15.41 | 15.05 | 15.37 | 95,287,216 | +0.22(+1.47%) |
Mar 29, 2005 | 15.27 | 15.31 | 15.08 | 15.15 | 82,390,920 | -0.10(-0.64%) |
Mar 28, 2005 | 15.27 | 15.48 | 15.23 | 15.25 | 65,585,492 | +0.08(+0.52%) |
Mar 24, 2005 | 15.39 | 15.45 | 15.17 | 15.17 | 52,967,140 | -0.14(-0.90%) |
Mar 23, 2005 | 15.07 | 15.39 | 15.03 | 15.31 | 82,950,472 | +0.24(+1.61%) |
Mar 22, 2005 | 15.43 | 15.48 | 15.05 | 15.07 | 75,013,808 | -0.31(-2.04%) |
Mar 21, 2005 | 15.35 | 15.48 | 15.22 | 15.38 | 60,523,024 | +0.06(+0.38%) |
Mar 18, 2005 | 15.45 | 15.48 | 15.29 | 15.32 | 95,925,472 | +0.00(+0.00%) |
Mar 17, 2005 | 15.39 | 15.49 | 15.28 | 15.32 | 74,945,816 | -0.09(-0.55%) |
Mar 16, 2005 | 15.42 | 15.73 | 15.39 | 15.41 | 91,361,592 | -0.22(-1.42%) |
Mar 15, 2005 | 15.94 | 15.98 | 15.60 | 15.63 | 71,965,720 | -0.26(-1.61%) |
Mar 14, 2005 | 15.87 | 15.99 | 15.78 | 15.88 | 70,024,992 | +0.05(+0.29%) |
Mar 11, 2005 | 16.40 | 16.43 | 15.71 | 15.84 | 174,519,424 | -0.43(-2.62%) |
Mar 10, 2005 | 16.32 | 16.44 | 15.93 | 16.26 | 125,153,664 | +0.01(+0.04%) |
Mar 09, 2005 | 16.28 | 16.51 | 16.20 | 16.26 | 98,050,784 | +0.03(+0.16%) |
Mar 08, 2005 | 16.34 | 16.64 | 16.22 | 16.23 | 85,250,448 | -0.20(-1.23%) |
Mar 07, 2005 | 16.15 | 16.67 | 16.07 | 16.43 | 135,252,320 | +0.28(+1.74%) |
Mar 04, 2005 | 16.16 | 16.37 | 16.03 | 16.15 | 100,910,464 | +0.12(+0.73%) |
Mar 03, 2005 | 16.03 | 16.10 | 15.86 | 16.03 | 131,089,552 | -0.01(-0.08%) |
Mar 02, 2005 | 15.97 | 16.23 | 15.94 | 16.05 | 120,575,872 | -0.07(-0.41%) |
Mar 01, 2005 | 15.94 | 16.20 | 15.92 | 16.11 | 128,824,568 | +0.41(+2.63%) |
Feb 28, 2005 | 15.81 | 16.03 | 15.62 | 15.70 | 120,598,648 | -0.07(-0.41%) |
Feb 25, 2005 | 15.48 | 15.79 | 15.43 | 15.77 | 112,388,920 | +0.26(+1.65%) |
Feb 24, 2005 | 15.26 | 15.52 | 15.15 | 15.51 | 120,131,528 | +0.26(+1.67%) |
Feb 23, 2005 | 15.65 | 15.66 | 15.08 | 15.26 | 140,687,328 | -0.29(-1.89%) |
Feb 22, 2005 | 15.56 | 15.97 | 15.47 | 15.55 | 122,332,480 | -0.17(-1.08%) |
Feb 18, 2005 | 15.49 | 15.76 | 15.47 | 15.72 | 88,818,512 | +0.26(+1.65%) |
Feb 17, 2005 | 15.84 | 15.92 | 15.41 | 15.46 | 122,607,680 | -0.33(-2.11%) |
Feb 16, 2005 | 15.91 | 15.97 | 15.79 | 15.80 | 130,351,056 | -0.22(-1.35%) |
Feb 15, 2005 | 15.83 | 16.12 | 15.81 | 16.01 | 123,157,608 | +0.10(+0.66%) |
Feb 14, 2005 | 15.73 | 15.96 | 15.71 | 15.91 | 90,454,560 | +0.09(+0.58%) |
Feb 11, 2005 | 15.20 | 15.93 | 15.17 | 15.82 | 155,791,744 | +0.44(+2.85%) |
Feb 10, 2005 | 15.34 | 15.44 | 15.20 | 15.38 | 113,321,784 | +0.13(+0.86%) |
Feb 09, 2005 | 15.33 | 15.37 | 15.16 | 15.25 | 106,822,824 | -0.07(-0.47%) |
Feb 08, 2005 | 15.02 | 15.38 | 15.01 | 15.32 | 130,238,432 | +0.33(+2.18%) |
Feb 07, 2005 | 15.01 | 15.17 | 14.97 | 14.99 | 82,142,000 | -0.06(-0.39%) |
Feb 04, 2005 | 14.65 | 15.07 | 14.64 | 15.05 | 103,285,920 | +0.41(+2.77%) |
Feb 03, 2005 | 14.72 | 14.82 | 14.51 | 14.65 | 92,805,416 | -0.13(-0.89%) |
Feb 02, 2005 | 14.83 | 14.90 | 14.72 | 14.78 | 112,409,096 | -0.03(-0.22%) |
Feb 01, 2005 | 14.72 | 14.89 | 14.65 | 14.81 | 102,425,648 | +0.12(+0.80%) |
Jan 31, 2005 | 14.69 | 14.76 | 14.57 | 14.69 | 92,506,688 | +0.14(+0.94%) |
Jan 28, 2005 | 14.63 | 14.77 | 14.45 | 14.55 | 117,003,688 | -0.05(-0.31%) |
Jan 27, 2005 | 14.65 | 14.74 | 14.51 | 14.60 | 120,693,224 | -0.07(-0.49%) |
Jan 26, 2005 | 14.72 | 14.78 | 14.59 | 14.67 | 106,795,320 | +0.10(+0.72%) |
Jan 25, 2005 | 14.54 | 14.75 | 14.51 | 14.57 | 144,896,848 | +0.18(+1.23%) |
Jan 24, 2005 | 14.72 | 14.75 | 14.33 | 14.39 | 127,985,840 | -0.28(-1.92%) |
Jan 21, 2005 | 14.78 | 14.86 | 14.65 | 14.67 | 123,725,272 | -0.10(-0.71%) |
Jan 20, 2005 | 14.74 | 14.94 | 14.66 | 14.78 | 104,741,056 | -0.01(-0.09%) |
Jan 19, 2005 | 15.03 | 15.03 | 14.76 | 14.79 | 109,676,232 | -0.22(-1.48%) |
Jan 18, 2005 | 14.97 | 15.02 | 14.82 | 15.01 | 97,377,696 | -0.05(-0.35%) |
Jan 14, 2005 | 15.03 | 15.14 | 14.99 | 15.07 | 99,547,480 | +0.13(+0.88%) |
Jan 13, 2005 | 15.12 | 15.19 | 14.89 | 14.93 | 112,854,048 | -0.22(-1.47%) |
Jan 12, 2005 | 15.20 | 15.27 | 14.97 | 15.16 | 218,841,952 | +0.41(+2.75%) |
Jan 11, 2005 | 14.86 | 14.91 | 14.66 | 14.75 | 174,321,232 | -0.22(-1.49%) |
Jan 10, 2005 | 14.99 | 15.07 | 14.89 | 14.97 | 99,922,912 | +0.05(+0.35%) |
Jan 07, 2005 | 14.88 | 15.01 | 14.71 | 14.92 | 126,096,448 | +0.22(+1.51%) |
Jan 06, 2005 | 14.78 | 14.88 | 14.67 | 14.70 | 96,938,696 | +0.05(+0.31%) |
Jan 05, 2005 | 14.71 | 14.91 | 14.64 | 14.65 | 112,842,128 | -0.14(-0.97%) |
Jan 04, 2005 | 15.18 | 15.19 | 14.63 | 14.80 | 143,219,552 | -0.30(-1.99%) |
Jan 03, 2005 | 15.47 | 15.57 | 15.08 | 15.10 | 98,170,280 | -0.21(-1.37%) |
Dec 31, 2004 | 15.28 | 15.37 | 15.21 | 15.31 | 48,822,856 | +0.09(+0.60%) |
Dec 30, 2004 | 15.20 | 15.33 | 15.16 | 15.22 | 49,790,088 | +0.00(+0.00%) |
Dec 29, 2004 | 15.16 | 15.41 | 15.14 | 15.22 | 73,918,680 | -0.02(-0.13%) |
Dec 28, 2004 | 15.29 | 15.41 | 15.22 | 15.24 | 63,362,076 | -0.06(-0.39%) |
Dec 27, 2004 | 15.48 | 15.51 | 15.22 | 15.29 | 59,407,116 | -0.11(-0.72%) |
Dec 23, 2004 | 15.31 | 15.44 | 15.28 | 15.41 | 53,529,600 | +0.06(+0.38%) |
Dec 22, 2004 | 15.35 | 15.58 | 15.30 | 15.35 | 85,181,992 | -0.03(-0.17%) |
Dec 21, 2004 | 15.09 | 15.38 | 15.04 | 15.37 | 102,655,160 | +0.52(+3.48%) |
Dec 20, 2004 | 14.92 | 15.10 | 14.83 | 14.86 | 77,500,200 | -0.05(-0.31%) |
Dec 17, 2004 | 14.89 | 15.12 | 14.73 | 14.90 | 142,917,904 | -0.07(-0.44%) |
Dec 16, 2004 | 15.06 | 15.30 | 14.93 | 14.97 | 97,754,352 | -0.18(-1.17%) |
Dec 15, 2004 | 15.23 | 15.35 | 15.08 | 15.14 | 98,324,456 | -0.07(-0.43%) |
Dec 14, 2004 | 15.00 | 15.25 | 14.95 | 15.21 | 116,709,696 | +0.40(+2.70%) |
Dec 13, 2004 | 14.83 | 14.93 | 14.69 | 14.81 | 87,412,432 | +0.05(+0.31%) |
Dec 10, 2004 | 14.84 | 14.99 | 14.72 | 14.76 | 112,248,184 | -0.13(-0.88%) |
Dec 09, 2004 | 14.93 | 15.12 | 14.76 | 14.90 | 171,274,832 | -0.16(-1.09%) |
Dec 08, 2004 | 15.37 | 15.39 | 15.05 | 15.06 | 120,652,592 | -0.31(-2.00%) |
Dec 07, 2004 | 15.69 | 15.87 | 15.35 | 15.37 | 105,327,656 | -0.35(-2.21%) |
Dec 06, 2004 | 15.65 | 15.83 | 15.52 | 15.71 | 96,877,272 | +0.07(+0.42%) |
Dec 03, 2004 | 15.99 | 16.03 | 15.64 | 15.65 | 217,476,832 | +0.79(+5.28%) |
Dec 02, 2004 | 15.12 | 15.31 | 14.81 | 14.86 | 167,223,904 | -0.26(-1.69%) |
Dec 01, 2004 | 14.72 | 15.12 | 14.69 | 15.12 | 128,581,608 | +0.47(+3.22%) |
Nov 30, 2004 | 15.08 | 15.11 | 14.63 | 14.65 | 135,910,896 | -0.45(-2.95%) |
Nov 29, 2004 | 15.25 | 15.44 | 14.90 | 15.09 | 102,084,904 | -0.10(-0.65%) |
Nov 26, 2004 | 15.31 | 15.46 | 15.17 | 15.19 | 35,191,884 | -0.26(-1.69%) |
Nov 24, 2004 | 15.41 | 15.50 | 15.26 | 15.45 | 79,475,312 | +0.16(+1.03%) |
Nov 23, 2004 | 15.53 | 15.66 | 15.15 | 15.29 | 140,679,216 | -0.48(-3.03%) |
Nov 22, 2004 | 15.68 | 15.79 | 15.59 | 15.77 | 89,645,632 | -0.04(-0.25%) |
Nov 19, 2004 | 16.15 | 16.18 | 15.78 | 15.81 | 122,716,472 | -0.42(-2.58%) |
Nov 18, 2004 | 15.88 | 16.35 | 15.84 | 16.23 | 101,420,368 | +0.31(+1.97%) |
Nov 17, 2004 | 15.70 | 16.06 | 15.68 | 15.92 | 123,549,392 | +0.31(+2.01%) |
Nov 16, 2004 | 15.46 | 15.63 | 15.35 | 15.60 | 93,843,856 | +0.05(+0.29%) |
Nov 15, 2004 | 15.42 | 15.57 | 15.32 | 15.56 | 101,924,920 | +0.05(+0.34%) |
Nov 12, 2004 | 15.26 | 15.55 | 14.97 | 15.50 | 141,813,168 | +0.34(+2.24%) |
Nov 11, 2004 | 15.07 | 15.23 | 14.98 | 15.16 | 103,268,048 | +0.20(+1.36%) |
Nov 10, 2004 | 14.99 | 15.08 | 14.75 | 14.96 | 134,859,616 | -0.14(-0.95%) |
Nov 09, 2004 | 15.18 | 15.22 | 15.04 | 15.10 | 72,730,040 | -0.10(-0.65%) |
Nov 08, 2004 | 15.20 | 15.32 | 15.13 | 15.20 | 78,312,792 | -0.09(-0.56%) |
Nov 05, 2004 | 15.15 | 15.30 | 15.13 | 15.29 | 111,933,880 | +0.31(+2.10%) |
Nov 04, 2004 | 14.71 | 14.97 | 14.71 | 14.97 | 93,432,968 | +0.14(+0.93%) |
Nov 03, 2004 | 15.05 | 15.13 | 14.67 | 14.84 | 130,113,136 | +0.04(+0.26%) |
Nov 02, 2004 | 14.62 | 14.94 | 14.57 | 14.80 | 108,201,240 | +0.11(+0.76%) |
Nov 01, 2004 | 14.52 | 14.72 | 14.50 | 14.69 | 76,081,280 | +0.12(+0.81%) |
Oct 29, 2004 | 14.61 | 14.72 | 14.51 | 14.57 | 95,244,888 | -0.01(-0.05%) |
Oct 28, 2004 | 14.37 | 14.80 | 14.36 | 14.57 | 101,921,864 | +0.18(+1.23%) |
Oct 27, 2004 | 13.98 | 14.54 | 13.95 | 14.40 | 97,673,824 | +0.39(+2.80%) |
Oct 26, 2004 | 14.01 | 14.04 | 13.87 | 14.01 | 90,038,176 | +0.06(+0.42%) |
Oct 25, 2004 | 13.89 | 14.10 | 13.89 | 13.95 | 92,012,832 | +0.01(+0.05%) |
Oct 22, 2004 | 14.16 | 14.25 | 13.91 | 13.94 | 88,833,488 | -0.26(-1.80%) |
Oct 21, 2004 | 14.16 | 14.34 | 14.01 | 14.19 | 116,985,960 | +0.16(+1.12%) |
Oct 20, 2004 | 13.57 | 14.04 | 13.57 | 14.04 | 124,306,672 | +0.43(+3.13%) |
Oct 19, 2004 | 13.78 | 13.95 | 13.59 | 13.61 | 129,586,272 | +0.01(+0.05%) |
Oct 18, 2004 | 13.46 | 13.61 | 13.32 | 13.61 | 92,128,200 | +0.12(+0.87%) |
Oct 15, 2004 | 13.53 | 13.63 | 13.34 | 13.49 | 106,574,360 | +0.07(+0.49%) |
Oct 14, 2004 | 13.73 | 13.78 | 13.38 | 13.42 | 128,176,224 | -0.31(-2.29%) |
Oct 13, 2004 | 13.98 | 14.09 | 13.65 | 13.74 | 227,689,168 | +0.46(+3.50%) |
Oct 12, 2004 | 13.30 | 13.43 | 13.23 | 13.27 | 119,948,624 | -0.22(-1.60%) |
Oct 11, 2004 | 13.53 | 13.64 | 13.29 | 13.49 | 75,795,240 | +0.04(+0.29%) |
Oct 08, 2004 | 13.78 | 13.92 | 13.41 | 13.45 | 102,629,952 | -0.45(-3.25%) |
Oct 07, 2004 | 13.82 | 14.12 | 13.80 | 13.90 | 114,168,304 | +0.07(+0.52%) |
Oct 06, 2004 | 13.85 | 13.94 | 13.70 | 13.83 | 88,198,448 | -0.12(-0.89%) |
Oct 05, 2004 | 13.77 | 14.06 | 13.73 | 13.95 | 110,099,184 | +0.12(+0.90%) |
Oct 04, 2004 | 13.85 | 13.97 | 13.65 | 13.83 | 113,577,880 | +0.18(+1.34%) |
Oct 01, 2004 | 13.29 | 13.69 | 13.24 | 13.65 | 112,803,480 | +0.52(+3.94%) |
Sep 30, 2004 | 13.20 | 13.34 | 12.98 | 13.13 | 110,824,848 | -0.01(-0.05%) |
Sep 29, 2004 | 12.94 | 13.26 | 12.91 | 13.13 | 97,134,432 | +0.26(+1.98%) |
Sep 28, 2004 | 13.15 | 13.32 | 12.85 | 12.88 | 119,277,520 | -0.16(-1.21%) |
Sep 27, 2004 | 13.07 | 13.36 | 12.99 | 13.04 | 86,216,456 | -0.14(-1.04%) |
Sep 24, 2004 | 13.38 | 13.55 | 13.13 | 13.17 | 94,874,040 | -0.16(-1.23%) |
Sep 23, 2004 | 13.40 | 13.49 | 13.27 | 13.34 | 104,403,352 | -0.03(-0.20%) |
Sep 22, 2004 | 13.74 | 13.78 | 13.36 | 13.36 | 95,653,176 | -0.43(-3.13%) |
Sep 21, 2004 | 13.85 | 13.97 | 13.73 | 13.80 | 90,681,168 | +0.10(+0.76%) |
Sep 20, 2004 | 13.40 | 13.91 | 13.38 | 13.69 | 114,433,856 | +0.22(+1.60%) |
Sep 17, 2004 | 13.28 | 13.49 | 13.02 | 13.47 | 143,353,696 | +0.31(+2.39%) |
Sep 16, 2004 | 13.40 | 13.48 | 13.13 | 13.16 | 88,264,608 | -0.20(-1.52%) |
Sep 15, 2004 | 13.49 | 13.49 | 13.22 | 13.36 | 91,241,184 | -0.23(-1.69%) |
Sep 14, 2004 | 13.63 | 13.72 | 13.45 | 13.59 | 80,754,408 | -0.02(-0.14%) |
Sep 13, 2004 | 13.59 | 13.86 | 13.48 | 13.61 | 124,799,304 | +0.15(+1.12%) |
Sep 10, 2004 | 13.23 | 13.55 | 13.08 | 13.46 | 102,677,016 | +0.26(+1.98%) |
Sep 09, 2004 | 13.02 | 13.30 | 12.90 | 13.20 | 146,129,792 | +0.29(+2.28%) |
Sep 08, 2004 | 13.01 | 13.13 | 12.89 | 12.91 | 115,110,624 | -0.11(-0.86%) |
Sep 07, 2004 | 13.24 | 13.25 | 12.91 | 13.02 | 119,017,296 | -0.10(-0.80%) |
Sep 03, 2004 | 13.07 | 13.21 | 12.99 | 13.12 | 263,138,992 | -1.03(-7.30%) |
Sep 02, 2004 | 14.01 | 14.21 | 13.91 | 14.16 | 108,925,216 | +0.13(+0.93%) |
Sep 01, 2004 | 13.81 | 14.20 | 13.76 | 14.02 | 94,326,400 | +0.09(+0.66%) |
Aug 31, 2004 | 14.01 | 14.06 | 13.65 | 13.93 | 120,815,928 | -0.20(-1.44%) |
Aug 30, 2004 | 14.39 | 14.42 | 14.12 | 14.14 | 65,751,588 | -0.27(-1.91%) |
Aug 27, 2004 | 14.31 | 14.57 | 14.28 | 14.41 | 72,403,192 | +0.16(+1.15%) |
Aug 26, 2004 | 14.31 | 14.34 | 14.20 | 14.25 | 67,484,664 | -0.12(-0.82%) |
Aug 25, 2004 | 14.19 | 14.48 | 14.09 | 14.37 | 92,572,088 | +0.18(+1.29%) |
Aug 24, 2004 | 14.52 | 14.53 | 14.11 | 14.18 | 79,865,720 | -0.14(-1.01%) |
Aug 23, 2004 | 14.28 | 14.46 | 14.24 | 14.33 | 77,068,840 | +0.18(+1.25%) |
Aug 20, 2004 | 14.35 | 14.37 | 14.14 | 14.15 | 88,748,528 | -0.26(-1.77%) |
Aug 19, 2004 | 14.51 | 14.57 | 14.23 | 14.40 | 87,568,296 | -0.14(-0.94%) |
Aug 18, 2004 | 14.01 | 14.55 | 13.99 | 14.54 | 93,728,640 | +0.46(+3.30%) |
Aug 17, 2004 | 14.20 | 14.31 | 14.06 | 14.08 | 88,068,408 | +0.06(+0.42%) |
Aug 16, 2004 | 14.12 | 14.35 | 13.97 | 14.02 | 91,227,888 | -0.09(-0.65%) |
Aug 13, 2004 | 14.07 | 14.18 | 13.76 | 14.11 | 108,818,096 | +0.21(+1.51%) |
Aug 12, 2004 | 14.37 | 14.43 | 13.87 | 13.90 | 107,355,024 | -0.60(-4.15%) |
Aug 11, 2004 | 14.50 | 14.57 | 14.27 | 14.50 | 93,053,408 | -0.25(-1.69%) |
Aug 10, 2004 | 14.84 | 14.88 | 14.53 | 14.75 | 86,523,592 | -0.02(-0.13%) |
Aug 09, 2004 | 15.01 | 15.05 | 14.74 | 14.77 | 67,444,480 | -0.13(-0.88%) |
Aug 06, 2004 | 15.22 | 15.36 | 14.85 | 14.90 | 85,552,536 | -0.59(-3.80%) |
Aug 05, 2004 | 15.74 | 15.84 | 15.22 | 15.49 | 85,186,880 | -0.20(-1.25%) |
Aug 04, 2004 | 15.73 | 15.88 | 15.51 | 15.69 | 85,868,984 | -0.13(-0.83%) |
Aug 03, 2004 | 16.22 | 16.35 | 15.78 | 15.82 | 91,267,160 | -0.48(-2.93%) |