Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 14.41 | 14.42 | 14.28 | 14.36 | 20,141,192 | -0.10(-0.67%) |
May 27, 2005 | 14.45 | 14.50 | 14.40 | 14.46 | 9,910,425 | +0.01(+0.09%) |
May 26, 2005 | 14.46 | 14.50 | 14.43 | 14.45 | 9,509,608 | -0.00(-0.02%) |
May 25, 2005 | 14.44 | 14.55 | 14.43 | 14.45 | 11,553,463 | -0.04(-0.27%) |
May 24, 2005 | 14.41 | 14.53 | 14.41 | 14.49 | 12,024,189 | +0.02(+0.11%) |
May 23, 2005 | 14.47 | 14.54 | 14.43 | 14.47 | 17,018,552 | -0.03(-0.18%) |
May 20, 2005 | 14.55 | 14.55 | 14.40 | 14.50 | 18,709,128 | -0.06(-0.44%) |
May 19, 2005 | 14.46 | 14.57 | 14.44 | 14.56 | 19,491,496 | +0.11(+0.73%) |
May 18, 2005 | 14.30 | 14.46 | 14.27 | 14.46 | 19,784,186 | +0.17(+1.17%) |
May 17, 2005 | 14.17 | 14.32 | 14.07 | 14.29 | 13,899,949 | +0.04(+0.32%) |
May 16, 2005 | 14.23 | 14.28 | 14.19 | 14.24 | 8,846,241 | +0.05(+0.34%) |
May 13, 2005 | 14.31 | 14.31 | 14.12 | 14.20 | 15,527,762 | -0.02(-0.14%) |
May 12, 2005 | 14.22 | 14.40 | 14.08 | 14.22 | 12,358,824 | -0.03(-0.23%) |
May 11, 2005 | 14.20 | 14.26 | 14.09 | 14.25 | 14,151,625 | +0.01(+0.09%) |
May 10, 2005 | 14.20 | 14.29 | 14.17 | 14.24 | 13,371,430 | -0.11(-0.76%) |
May 09, 2005 | 14.23 | 14.35 | 14.19 | 14.34 | 14,390,872 | +0.12(+0.86%) |
May 06, 2005 | 14.23 | 14.33 | 14.19 | 14.22 | 17,652,712 | +0.01(+0.09%) |
May 05, 2005 | 14.09 | 14.24 | 14.08 | 14.21 | 14,000,308 | +0.07(+0.50%) |
May 04, 2005 | 14.15 | 14.24 | 14.06 | 14.14 | 18,294,640 | +0.05(+0.39%) |
May 03, 2005 | 14.02 | 14.17 | 14.01 | 14.08 | 20,748,632 | +0.06(+0.44%) |
May 02, 2005 | 14.00 | 14.04 | 13.92 | 14.02 | 16,448,708 | +0.04(+0.30%) |
Apr 29, 2005 | 13.75 | 14.00 | 13.71 | 13.98 | 25,432,904 | +0.24(+1.76%) |
Apr 28, 2005 | 13.72 | 13.81 | 13.72 | 13.74 | 16,486,304 | -0.04(-0.30%) |
Apr 27, 2005 | 13.80 | 13.82 | 13.67 | 13.78 | 16,300,810 | -0.05(-0.33%) |
Apr 26, 2005 | 13.74 | 13.94 | 13.71 | 13.83 | 27,292,196 | +0.09(+0.66%) |
Apr 25, 2005 | 13.66 | 13.75 | 13.55 | 13.74 | 19,054,948 | +0.18(+1.31%) |
Apr 22, 2005 | 13.50 | 13.70 | 13.48 | 13.56 | 20,786,850 | +0.05(+0.36%) |
Apr 21, 2005 | 13.61 | 13.61 | 13.43 | 13.51 | 25,466,772 | +0.03(+0.24%) |
Apr 20, 2005 | 13.68 | 13.69 | 13.40 | 13.48 | 26,118,954 | -0.17(-1.23%) |
Apr 19, 2005 | 13.74 | 13.81 | 13.54 | 13.65 | 39,292,152 | +0.46(+3.49%) |
Apr 18, 2005 | 13.23 | 13.30 | 13.11 | 13.19 | 23,941,184 | -0.10(-0.78%) |
Apr 15, 2005 | 13.54 | 13.56 | 13.24 | 13.29 | 21,825,244 | -0.25(-1.85%) |
Apr 14, 2005 | 13.58 | 13.67 | 13.52 | 13.54 | 21,385,900 | -0.01(-0.07%) |
Apr 13, 2005 | 13.62 | 13.70 | 13.52 | 13.55 | 21,737,934 | -0.07(-0.54%) |
Apr 12, 2005 | 13.44 | 13.65 | 13.42 | 13.62 | 22,086,862 | +0.15(+1.10%) |
Apr 11, 2005 | 13.60 | 13.61 | 13.46 | 13.48 | 15,465,930 | -0.07(-0.55%) |
Apr 08, 2005 | 13.59 | 13.65 | 13.53 | 13.55 | 12,067,067 | -0.01(-0.05%) |
Apr 07, 2005 | 13.46 | 13.60 | 13.46 | 13.56 | 16,576,721 | +0.13(+0.98%) |
Apr 06, 2005 | 13.51 | 13.54 | 13.39 | 13.42 | 12,992,363 | -0.05(-0.36%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.36 | 13.47 | 13,583,646 | +0.13(+0.94%) |
Apr 04, 2005 | 13.39 | 13.39 | 13.28 | 13.35 | 14,445,246 | +0.03(+0.22%) |
Apr 01, 2005 | 13.46 | 13.50 | 13.29 | 13.32 | 18,184,648 | -0.09(-0.70%) |
Mar 31, 2005 | 13.49 | 13.49 | 13.36 | 13.41 | 14,692,572 | -0.09(-0.67%) |
Mar 30, 2005 | 13.34 | 13.52 | 13.34 | 13.50 | 20,568,730 | +0.18(+1.35%) |
Mar 29, 2005 | 13.26 | 13.34 | 13.22 | 13.32 | 16,927,512 | +0.09(+0.66%) |
Mar 28, 2005 | 13.33 | 13.39 | 13.22 | 13.23 | 17,971,190 | -0.03(-0.19%) |
Mar 24, 2005 | 13.33 | 13.33 | 13.17 | 13.26 | 16,035,152 | +0.01(+0.05%) |
Mar 23, 2005 | 13.29 | 13.31 | 13.21 | 13.25 | 21,436,234 | -0.07(-0.53%) |
Mar 22, 2005 | 13.40 | 13.48 | 13.29 | 13.32 | 20,489,188 | -0.06(-0.48%) |
Mar 21, 2005 | 13.40 | 13.42 | 13.28 | 13.39 | 20,540,766 | +0.05(+0.34%) |
Mar 18, 2005 | 13.52 | 13.55 | 13.32 | 13.34 | 48,417,100 | -0.17(-1.29%) |
Mar 17, 2005 | 13.48 | 13.57 | 13.44 | 13.52 | 13,172,886 | +0.02(+0.14%) |
Mar 16, 2005 | 13.60 | 13.68 | 13.47 | 13.50 | 22,541,432 | -0.10(-0.71%) |
Mar 15, 2005 | 13.68 | 13.74 | 13.58 | 13.59 | 16,181,497 | -0.03(-0.24%) |
Mar 14, 2005 | 13.71 | 13.76 | 13.55 | 13.63 | 17,604,862 | -0.05(-0.33%) |
Mar 11, 2005 | 13.81 | 13.81 | 13.61 | 13.67 | 18,337,206 | -0.19(-1.37%) |
Mar 10, 2005 | 13.92 | 13.96 | 13.83 | 13.86 | 15,486,748 | -0.04(-0.32%) |
Mar 09, 2005 | 13.91 | 13.98 | 13.77 | 13.91 | 19,387,098 | -0.07(-0.48%) |
Mar 08, 2005 | 14.02 | 14.10 | 13.95 | 13.97 | 17,919,612 | -0.10(-0.69%) |
Mar 07, 2005 | 14.01 | 14.11 | 14.00 | 14.07 | 14,735,450 | +0.03(+0.18%) |
Mar 04, 2005 | 13.98 | 14.09 | 13.92 | 14.05 | 20,415,860 | +0.15(+1.06%) |
Mar 03, 2005 | 13.90 | 13.98 | 13.86 | 13.90 | 14,681,075 | +0.05(+0.33%) |
Mar 02, 2005 | 13.85 | 13.97 | 13.79 | 13.85 | 15,099,292 | -0.07(-0.53%) |
Mar 01, 2005 | 13.77 | 13.97 | 13.76 | 13.93 | 15,534,597 | +0.15(+1.10%) |
Feb 28, 2005 | 13.79 | 13.88 | 13.74 | 13.77 | 20,542,942 | -0.07(-0.51%) |
Feb 25, 2005 | 13.74 | 13.86 | 13.64 | 13.85 | 16,634,202 | +0.12(+0.84%) |
Feb 24, 2005 | 13.72 | 13.78 | 13.65 | 13.73 | 14,465,132 | +0.03(+0.19%) |
Feb 23, 2005 | 13.77 | 13.81 | 13.65 | 13.70 | 17,938,566 | -0.07(-0.49%) |
Feb 22, 2005 | 13.77 | 13.89 | 13.67 | 13.77 | 26,509,206 | -0.05(-0.40%) |
Feb 18, 2005 | 13.86 | 13.86 | 13.76 | 13.83 | 17,487,724 | -0.01(-0.09%) |
Feb 17, 2005 | 13.95 | 13.95 | 13.78 | 13.84 | 22,425,226 | -0.10(-0.69%) |
Feb 16, 2005 | 14.11 | 14.21 | 13.89 | 13.94 | 52,712,052 | +0.21(+1.52%) |
Feb 15, 2005 | 13.82 | 13.82 | 13.59 | 13.73 | 18,119,710 | -0.07(-0.49%) |
Feb 14, 2005 | 13.83 | 13.83 | 13.73 | 13.79 | 10,839,450 | +0.03(+0.23%) |
Feb 11, 2005 | 13.62 | 13.87 | 13.62 | 13.76 | 15,796,526 | +0.08(+0.61%) |
Feb 10, 2005 | 13.80 | 13.87 | 13.60 | 13.68 | 13,490,743 | -0.08(-0.61%) |
Feb 09, 2005 | 13.78 | 13.87 | 13.65 | 13.76 | 22,146,518 | +0.04(+0.26%) |
Feb 08, 2005 | 13.73 | 13.80 | 13.66 | 13.73 | 14,688,222 | +0.05(+0.38%) |
Feb 07, 2005 | 13.71 | 13.71 | 13.60 | 13.68 | 13,464,643 | +0.01(+0.05%) |
Feb 04, 2005 | 13.39 | 13.68 | 13.38 | 13.67 | 24,145,942 | +0.23(+1.75%) |
Feb 03, 2005 | 13.49 | 13.49 | 13.39 | 13.43 | 14,945,490 | -0.06(-0.43%) |
Feb 02, 2005 | 13.34 | 13.49 | 13.31 | 13.49 | 20,488,566 | +0.16(+1.21%) |
Feb 01, 2005 | 13.36 | 13.36 | 13.24 | 13.33 | 16,798,568 | -0.02(-0.17%) |
Jan 31, 2005 | 13.44 | 13.46 | 13.32 | 13.35 | 21,896,708 | +0.00(+0.00%) |
Jan 28, 2005 | 13.37 | 13.40 | 13.26 | 13.35 | 20,899,948 | -0.09(-0.65%) |
Jan 27, 2005 | 13.41 | 13.52 | 13.37 | 13.44 | 17,440,806 | +0.03(+0.19%) |
Jan 26, 2005 | 13.24 | 13.48 | 13.24 | 13.41 | 24,236,980 | +0.14(+1.07%) |
Jan 25, 2005 | 13.24 | 13.33 | 13.22 | 13.27 | 15,084,067 | +0.09(+0.68%) |
Jan 24, 2005 | 13.18 | 13.25 | 13.12 | 13.18 | 21,193,258 | +0.02(+0.12%) |
Jan 21, 2005 | 13.27 | 13.32 | 13.13 | 13.17 | 20,866,702 | -0.14(-1.02%) |
Jan 20, 2005 | 13.20 | 13.37 | 13.09 | 13.30 | 20,742,418 | +0.07(+0.56%) |
Jan 19, 2005 | 13.22 | 13.34 | 13.22 | 13.23 | 13,271,381 | -0.05(-0.36%) |
Jan 18, 2005 | 13.11 | 13.28 | 13.07 | 13.28 | 15,606,682 | +0.09(+0.68%) |
Jan 14, 2005 | 13.12 | 13.23 | 13.12 | 13.19 | 12,888,897 | +0.07(+0.56%) |
Jan 13, 2005 | 13.25 | 13.26 | 13.07 | 13.11 | 14,651,869 | -0.14(-1.02%) |
Jan 12, 2005 | 13.25 | 13.28 | 13.15 | 13.25 | 16,867,236 | +0.00(+0.00%) |
Jan 11, 2005 | 13.28 | 13.30 | 13.20 | 13.25 | 16,458,340 | -0.07(-0.56%) |
Jan 10, 2005 | 13.22 | 13.37 | 13.20 | 13.32 | 16,431,930 | +0.07(+0.56%) |
Jan 07, 2005 | 13.22 | 13.34 | 13.15 | 13.25 | 15,120,420 | +0.02(+0.12%) |
Jan 06, 2005 | 13.10 | 13.24 | 13.05 | 13.23 | 15,595,497 | +0.11(+0.83%) |
Jan 05, 2005 | 13.20 | 13.26 | 13.11 | 13.12 | 20,617,202 | -0.06(-0.46%) |
Jan 04, 2005 | 13.37 | 13.40 | 13.16 | 13.18 | 26,193,214 | -0.19(-1.40%) |
Jan 03, 2005 | 13.49 | 13.51 | 13.33 | 13.37 | 21,861,598 | -0.03(-0.24%) |
Dec 31, 2004 | 13.41 | 13.48 | 13.37 | 13.40 | 15,233,830 | -0.00(-0.02%) |
Dec 30, 2004 | 13.36 | 13.49 | 13.30 | 13.40 | 15,502,283 | +0.03(+0.22%) |
Dec 29, 2004 | 13.43 | 13.43 | 13.29 | 13.38 | 16,068,709 | -0.09(-0.69%) |
Dec 28, 2004 | 13.44 | 13.48 | 13.36 | 13.47 | 16,218,161 | +0.06(+0.48%) |
Dec 27, 2004 | 13.34 | 13.48 | 13.34 | 13.40 | 13,672,198 | +0.05(+0.34%) |
Dec 23, 2004 | 13.36 | 13.45 | 13.30 | 13.36 | 13,720,669 | -0.02(-0.17%) |
Dec 22, 2004 | 13.20 | 13.45 | 13.20 | 13.38 | 22,377,376 | +0.19(+1.41%) |
Dec 21, 2004 | 13.18 | 13.25 | 13.13 | 13.20 | 22,321,448 | +0.02(+0.12%) |
Dec 20, 2004 | 13.26 | 13.26 | 13.13 | 13.18 | 18,264,190 | +0.00(+0.00%) |
Dec 17, 2004 | 13.19 | 13.29 | 13.18 | 13.18 | 34,850,852 | -0.06(-0.44%) |
Dec 16, 2004 | 13.35 | 13.39 | 13.18 | 13.24 | 20,650,758 | -0.11(-0.82%) |
Dec 15, 2004 | 13.34 | 13.38 | 13.20 | 13.35 | 19,832,346 | +0.05(+0.41%) |
Dec 14, 2004 | 13.15 | 13.33 | 13.13 | 13.29 | 22,255,888 | +0.14(+1.08%) |
Dec 13, 2004 | 13.07 | 13.17 | 12.95 | 13.15 | 20,867,944 | +0.11(+0.81%) |
Dec 10, 2004 | 12.95 | 13.11 | 12.95 | 13.04 | 16,747,301 | -0.09(-0.69%) |
Dec 09, 2004 | 12.92 | 13.17 | 12.90 | 13.13 | 24,415,016 | +0.14(+1.04%) |
Dec 08, 2004 | 12.99 | 13.03 | 12.93 | 13.00 | 18,678,678 | +0.07(+0.57%) |
Dec 07, 2004 | 13.00 | 13.03 | 12.92 | 12.93 | 18,026,186 | -0.07(-0.57%) |
Dec 06, 2004 | 13.12 | 13.14 | 12.95 | 13.00 | 18,426,070 | -0.10(-0.79%) |
Dec 03, 2004 | 13.04 | 13.28 | 13.03 | 13.10 | 31,947,262 | +0.09(+0.72%) |
Dec 02, 2004 | 12.80 | 13.03 | 12.78 | 13.01 | 38,994,800 | +0.21(+1.63%) |
Dec 01, 2004 | 12.70 | 12.80 | 12.65 | 12.80 | 31,101,820 | +0.15(+1.17%) |
Nov 30, 2004 | 12.72 | 12.78 | 12.62 | 12.65 | 25,451,548 | -0.13(-1.01%) |
Nov 29, 2004 | 12.87 | 12.87 | 12.66 | 12.78 | 21,232,098 | -0.05(-0.38%) |
Nov 26, 2004 | 12.78 | 12.85 | 12.77 | 12.83 | 10,058,945 | +0.02(+0.15%) |
Nov 24, 2004 | 12.81 | 12.82 | 12.74 | 12.81 | 18,477,338 | +0.03(+0.23%) |
Nov 23, 2004 | 12.81 | 12.83 | 12.68 | 12.78 | 24,569,130 | -0.05(-0.40%) |
Nov 22, 2004 | 12.84 | 12.84 | 12.71 | 12.83 | 22,932,928 | +0.05(+0.35%) |
Nov 19, 2004 | 12.94 | 12.99 | 12.78 | 12.79 | 28,322,202 | -0.18(-1.37%) |
Nov 18, 2004 | 13.03 | 13.03 | 12.89 | 12.96 | 19,619,198 | +0.00(+0.00%) |
Nov 17, 2004 | 12.97 | 13.13 | 12.84 | 12.96 | 22,000,174 | +0.01(+0.07%) |
Nov 16, 2004 | 13.06 | 13.20 | 12.92 | 12.95 | 22,318,964 | -0.11(-0.81%) |
Nov 15, 2004 | 13.10 | 13.13 | 13.01 | 13.06 | 21,077,674 | -0.07(-0.51%) |
Nov 12, 2004 | 13.10 | 13.13 | 12.91 | 13.13 | 35,745,080 | -0.05(-0.41%) |
Nov 11, 2004 | 12.93 | 13.23 | 12.67 | 13.18 | 58,275,012 | -0.07(-0.51%) |
Nov 10, 2004 | 13.35 | 13.35 | 13.20 | 13.25 | 15,616,314 | -0.02(-0.17%) |
Nov 09, 2004 | 13.34 | 13.38 | 13.26 | 13.27 | 15,870,786 | -0.01(-0.10%) |
Nov 08, 2004 | 13.37 | 13.39 | 13.25 | 13.29 | 15,725,374 | -0.04(-0.29%) |
Nov 05, 2004 | 13.41 | 13.43 | 13.24 | 13.32 | 19,083,222 | +0.01(+0.10%) |
Nov 04, 2004 | 13.19 | 13.35 | 13.17 | 13.31 | 27,783,740 | +0.16(+1.25%) |
Nov 03, 2004 | 13.12 | 13.22 | 13.07 | 13.15 | 21,398,328 | +0.06(+0.49%) |
Nov 02, 2004 | 12.87 | 13.28 | 12.87 | 13.08 | 18,651,024 | +0.04(+0.30%) |
Nov 01, 2004 | 13.10 | 13.12 | 12.97 | 13.04 | 18,097,650 | -0.04(-0.32%) |
Oct 29, 2004 | 13.16 | 13.16 | 13.03 | 13.09 | 26,134,800 | +0.05(+0.42%) |
Oct 28, 2004 | 12.98 | 13.12 | 12.87 | 13.03 | 19,149,716 | +0.02(+0.15%) |
Oct 27, 2004 | 12.59 | 13.01 | 12.53 | 13.01 | 27,874,468 | +0.36(+2.88%) |
Oct 26, 2004 | 12.47 | 12.71 | 12.33 | 12.65 | 25,968,880 | +0.21(+1.68%) |
Oct 25, 2004 | 12.56 | 12.56 | 12.36 | 12.44 | 22,422,118 | -0.08(-0.64%) |
Oct 22, 2004 | 12.87 | 12.95 | 12.47 | 12.52 | 34,343,464 | -0.19(-1.47%) |
Oct 21, 2004 | 12.65 | 12.72 | 12.60 | 12.71 | 18,523,944 | +0.01(+0.08%) |
Oct 20, 2004 | 12.64 | 12.71 | 12.64 | 12.70 | 17,148,118 | +0.02(+0.18%) |
Oct 19, 2004 | 12.79 | 12.79 | 12.62 | 12.67 | 23,756,310 | +0.05(+0.36%) |
Oct 18, 2004 | 12.58 | 12.65 | 12.56 | 12.63 | 16,200,761 | +0.01(+0.10%) |
Oct 15, 2004 | 12.71 | 12.71 | 12.57 | 12.62 | 22,668,512 | +0.02(+0.13%) |
Oct 14, 2004 | 12.71 | 12.80 | 12.60 | 12.60 | 15,976,117 | -0.08(-0.61%) |
Oct 13, 2004 | 12.80 | 12.84 | 12.63 | 12.68 | 18,990,632 | -0.13(-0.98%) |
Oct 12, 2004 | 12.76 | 12.83 | 12.74 | 12.80 | 18,347,772 | -0.07(-0.57%) |
Oct 11, 2004 | 12.91 | 12.93 | 12.81 | 12.88 | 11,961,115 | +0.00(+0.02%) |
Oct 08, 2004 | 12.89 | 12.97 | 12.84 | 12.87 | 21,592,522 | -0.04(-0.30%) |
Oct 07, 2004 | 13.18 | 13.18 | 12.91 | 12.91 | 12,798,169 | -0.25(-1.91%) |
Oct 06, 2004 | 13.06 | 13.16 | 13.02 | 13.16 | 19,453,900 | +0.08(+0.64%) |
Oct 05, 2004 | 13.12 | 13.24 | 13.06 | 13.08 | 23,917,570 | -0.04(-0.27%) |
Oct 04, 2004 | 12.99 | 13.16 | 12.99 | 13.12 | 20,926,048 | +0.14(+1.09%) |
Oct 01, 2004 | 13.03 | 13.12 | 12.96 | 12.97 | 24,225,794 | +0.08(+0.65%) |
Sep 30, 2004 | 12.93 | 13.00 | 12.84 | 12.89 | 19,472,232 | +0.01(+0.10%) |
Sep 29, 2004 | 12.81 | 12.91 | 12.76 | 12.88 | 20,815,746 | +0.01(+0.05%) |
Sep 28, 2004 | 12.81 | 12.89 | 12.78 | 12.87 | 21,465,752 | +0.12(+0.91%) |
Sep 27, 2004 | 12.63 | 12.87 | 12.63 | 12.75 | 27,506,898 | -0.12(-0.90%) |
Sep 24, 2004 | 12.88 | 12.91 | 12.79 | 12.87 | 23,197,342 | -0.01(-0.08%) |
Sep 23, 2004 | 13.01 | 13.08 | 12.88 | 12.88 | 23,606,548 | -0.13(-0.99%) |
Sep 22, 2004 | 13.12 | 13.18 | 13.00 | 13.01 | 31,291,664 | -0.10(-0.76%) |
Sep 21, 2004 | 13.08 | 13.19 | 12.99 | 13.11 | 24,101,820 | +0.09(+0.72%) |
Sep 20, 2004 | 13.00 | 13.03 | 12.91 | 13.02 | 22,910,246 | +0.04(+0.35%) |
Sep 17, 2004 | 12.86 | 13.06 | 12.86 | 12.97 | 37,426,024 | +0.08(+0.65%) |
Sep 16, 2004 | 13.26 | 13.31 | 12.86 | 12.89 | 67,267,600 | -0.36(-2.72%) |
Sep 15, 2004 | 13.14 | 13.27 | 13.00 | 13.25 | 95,397,784 | -0.55(-3.99%) |
Sep 14, 2004 | 13.69 | 13.90 | 13.69 | 13.80 | 28,660,566 | +0.02(+0.16%) |
Sep 13, 2004 | 13.77 | 13.83 | 13.68 | 13.77 | 28,447,418 | -0.05(-0.37%) |
Sep 10, 2004 | 13.86 | 13.90 | 13.73 | 13.83 | 31,468,768 | -0.18(-1.26%) |
Sep 09, 2004 | 13.94 | 14.04 | 13.85 | 14.00 | 28,233,960 | +0.02(+0.14%) |
Sep 08, 2004 | 14.60 | 14.60 | 13.97 | 13.98 | 36,103,640 | -0.71(-4.82%) |
Sep 07, 2004 | 14.71 | 14.74 | 14.53 | 14.69 | 13,189,975 | +0.05(+0.35%) |
Sep 03, 2004 | 14.62 | 14.77 | 14.61 | 14.64 | 15,289,757 | +0.03(+0.22%) |
Sep 02, 2004 | 14.37 | 14.63 | 14.34 | 14.61 | 16,634,513 | +0.24(+1.68%) |
Sep 01, 2004 | 14.42 | 14.44 | 14.26 | 14.37 | 10,993,251 | -0.02(-0.16%) |
Aug 31, 2004 | 14.28 | 14.39 | 14.17 | 14.39 | 10,921,788 | +0.12(+0.81%) |
Aug 30, 2004 | 14.32 | 14.38 | 14.27 | 14.27 | 8,214,877 | -0.12(-0.83%) |
Aug 27, 2004 | 14.34 | 14.45 | 14.32 | 14.39 | 8,457,853 | +0.08(+0.58%) |
Aug 26, 2004 | 14.27 | 14.37 | 14.22 | 14.31 | 8,765,767 | +0.04(+0.27%) |
Aug 25, 2004 | 14.15 | 14.31 | 14.07 | 14.27 | 15,122,906 | +0.10(+0.73%) |
Aug 24, 2004 | 14.32 | 14.32 | 14.16 | 14.17 | 15,068,842 | -0.10(-0.72%) |
Aug 23, 2004 | 14.24 | 14.39 | 14.16 | 14.27 | 13,621,863 | +0.04(+0.29%) |
Aug 20, 2004 | 14.13 | 14.23 | 14.02 | 14.23 | 14,932,130 | +0.06(+0.43%) |
Aug 19, 2004 | 14.27 | 14.34 | 14.05 | 14.17 | 16,334,056 | -0.18(-1.23%) |
Aug 18, 2004 | 14.29 | 14.36 | 14.21 | 14.34 | 13,894,978 | +0.08(+0.54%) |
Aug 17, 2004 | 14.33 | 14.43 | 14.24 | 14.27 | 12,772,069 | -0.06(-0.43%) |
Aug 16, 2004 | 14.32 | 14.37 | 14.20 | 14.33 | 14,089,793 | +0.05(+0.34%) |
Aug 13, 2004 | 14.11 | 14.29 | 14.07 | 14.28 | 13,819,164 | +0.17(+1.21%) |
Aug 12, 2004 | 14.30 | 14.37 | 14.10 | 14.11 | 17,562,916 | -0.20(-1.37%) |
Aug 11, 2004 | 13.99 | 14.36 | 13.92 | 14.31 | 21,591,900 | +0.32(+2.28%) |
Aug 10, 2004 | 13.92 | 13.99 | 13.86 | 13.99 | 16,286,206 | +0.08(+0.55%) |
Aug 09, 2004 | 14.00 | 14.05 | 13.89 | 13.91 | 14,261,305 | -0.09(-0.64%) |
Aug 06, 2004 | 14.08 | 14.13 | 13.91 | 14.00 | 26,632,868 | -0.11(-0.80%) |
Aug 05, 2004 | 14.23 | 14.32 | 14.08 | 14.11 | 23,698,828 | -0.11(-0.79%) |
Aug 04, 2004 | 14.12 | 14.33 | 14.10 | 14.23 | 15,989,788 | +0.03(+0.20%) |
Aug 03, 2004 | 14.25 | 14.28 | 14.13 | 14.20 | 19,064,580 | -0.03(-0.23%) |
Aug 02, 2004 | 14.09 | 14.35 | 14.05 | 14.23 | 24,815,522 | +0.11(+0.80%) |
Jul 30, 2004 | 13.86 | 14.15 | 13.86 | 14.12 | 27,634,910 | +0.26(+1.86%) |
Jul 29, 2004 | 14.06 | 14.06 | 13.77 | 13.86 | 40,809,972 | -0.20(-1.42%) |
Jul 28, 2004 | 14.08 | 14.21 | 14.01 | 14.06 | 39,162,896 | -0.02(-0.16%) |
Jul 27, 2004 | 14.27 | 14.34 | 13.98 | 14.08 | 43,378,304 | -0.18(-1.24%) |
Jul 26, 2004 | 14.60 | 14.63 | 14.20 | 14.26 | 34,061,648 | -0.28(-1.93%) |
Jul 23, 2004 | 15.08 | 15.08 | 14.20 | 14.54 | 78,217,976 | -1.22(-7.76%) |
Jul 22, 2004 | 15.79 | 15.84 | 15.63 | 15.76 | 12,648,717 | -0.07(-0.47%) |
Jul 21, 2004 | 16.08 | 16.20 | 15.83 | 15.83 | 15,535,219 | -0.28(-1.76%) |
Jul 20, 2004 | 16.12 | 16.20 | 16.03 | 16.12 | 12,998,267 | -0.08(-0.52%) |
Jul 19, 2004 | 16.30 | 16.31 | 16.11 | 16.20 | 14,059,033 | -0.08(-0.47%) |
Jul 16, 2004 | 16.49 | 16.49 | 16.19 | 16.28 | 11,573,348 | -0.08(-0.51%) |
Jul 15, 2004 | 16.53 | 16.53 | 16.34 | 16.36 | 13,088,684 | -0.10(-0.63%) |
Jul 14, 2004 | 16.26 | 16.53 | 16.25 | 16.47 | 12,910,025 | +0.16(+0.99%) |
Jul 13, 2004 | 16.23 | 16.35 | 16.22 | 16.30 | 8,094,943 | -0.05(-0.33%) |
Jul 12, 2004 | 16.42 | 16.54 | 16.26 | 16.36 | 10,437,701 | -0.06(-0.37%) |
Jul 09, 2004 | 16.28 | 16.42 | 16.20 | 16.42 | 10,584,978 | +0.15(+0.91%) |
Jul 08, 2004 | 16.26 | 16.46 | 16.22 | 16.27 | 13,778,772 | +0.05(+0.28%) |
Jul 07, 2004 | 16.26 | 16.32 | 16.15 | 16.23 | 10,478,715 | -0.08(-0.47%) |
Jul 06, 2004 | 16.24 | 16.43 | 16.23 | 16.30 | 8,955,611 | +0.04(+0.26%) |
Jul 02, 2004 | 16.29 | 16.46 | 16.24 | 16.26 | 10,533,400 | +0.05(+0.34%) |
Jul 01, 2004 | 16.26 | 16.38 | 16.16 | 16.21 | 15,164,541 | -0.04(-0.24%) |
Jun 30, 2004 | 16.24 | 16.30 | 16.17 | 16.25 | 13,755,158 | -0.02(-0.12%) |
Jun 29, 2004 | 16.22 | 16.37 | 16.22 | 16.27 | 10,476,229 | +0.05(+0.30%) |
Jun 28, 2004 | 16.20 | 16.34 | 16.18 | 16.22 | 12,011,450 | +0.09(+0.58%) |
Jun 25, 2004 | 16.45 | 16.52 | 16.12 | 16.12 | 16,437,833 | -0.30(-1.84%) |
Jun 24, 2004 | 16.46 | 16.54 | 16.40 | 16.43 | 9,640,728 | -0.08(-0.51%) |
Jun 23, 2004 | 16.43 | 16.54 | 16.32 | 16.51 | 9,467,352 | +0.09(+0.55%) |
Jun 22, 2004 | 16.41 | 16.50 | 16.35 | 16.42 | 11,177,813 | -0.05(-0.29%) |
Jun 21, 2004 | 16.51 | 16.63 | 16.46 | 16.47 | 8,570,641 | -0.07(-0.43%) |
Jun 18, 2004 | 16.37 | 16.57 | 16.31 | 16.54 | 15,702,381 | +0.10(+0.59%) |
Jun 17, 2004 | 16.48 | 16.48 | 16.40 | 16.44 | 9,487,237 | -0.03(-0.19%) |
Jun 16, 2004 | 16.44 | 16.49 | 16.33 | 16.48 | 12,310,975 | -0.01(-0.08%) |
Jun 15, 2004 | 16.69 | 16.69 | 16.40 | 16.49 | 14,426,603 | -0.05(-0.29%) |
Jun 14, 2004 | 16.49 | 16.57 | 16.41 | 16.54 | 11,423,896 | -0.08(-0.48%) |
Jun 10, 2004 | 16.74 | 16.74 | 16.49 | 16.62 | 14,581,648 | -0.04(-0.25%) |
Jun 09, 2004 | 16.70 | 16.74 | 16.55 | 16.66 | 21,490,920 | -0.27(-1.62%) |
Jun 08, 2004 | 16.86 | 16.95 | 16.82 | 16.93 | 12,757,777 | -0.03(-0.19%) |
Jun 07, 2004 | 16.82 | 16.98 | 16.77 | 16.96 | 11,462,114 | +0.14(+0.84%) |
Jun 04, 2004 | 16.74 | 16.89 | 16.67 | 16.82 | 11,330,994 | +0.16(+0.97%) |
Jun 03, 2004 | 16.72 | 16.79 | 16.64 | 16.66 | 13,029,338 | -0.05(-0.33%) |
Jun 02, 2004 | 16.61 | 16.74 | 16.57 | 16.72 | 18,348,392 | +0.28(+1.70%) |