Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.73 | 12.83 | 12.42 | 12.44 | 50,690,848 | -0.11(-0.87%) |
Jan 28, 2005 | 12.89 | 12.90 | 12.48 | 12.55 | 48,129,128 | -0.34(-2.67%) |
Jan 27, 2005 | 12.62 | 12.91 | 12.52 | 12.89 | 64,486,320 | +0.28(+2.23%) |
Jan 26, 2005 | 12.34 | 12.65 | 12.30 | 12.61 | 57,030,548 | +0.37(+3.00%) |
Jan 25, 2005 | 11.94 | 12.30 | 11.92 | 12.24 | 54,356,888 | +0.38(+3.16%) |
Jan 24, 2005 | 12.30 | 12.31 | 11.85 | 11.87 | 54,911,044 | -0.33(-2.69%) |
Jan 21, 2005 | 12.54 | 12.58 | 12.15 | 12.19 | 75,974,520 | -0.25(-2.01%) |
Jan 20, 2005 | 12.48 | 12.79 | 12.42 | 12.44 | 57,142,692 | -0.08(-0.62%) |
Jan 19, 2005 | 12.94 | 12.95 | 12.51 | 12.52 | 39,600,228 | -0.41(-3.15%) |
Jan 18, 2005 | 12.95 | 13.01 | 12.82 | 12.93 | 34,820,144 | +0.00(+0.00%) |
Jan 14, 2005 | 12.79 | 13.10 | 12.74 | 12.93 | 57,314,844 | +0.22(+1.72%) |
Jan 13, 2005 | 12.88 | 12.91 | 12.60 | 12.71 | 54,030,180 | -0.22(-1.69%) |
Jan 12, 2005 | 12.91 | 13.11 | 12.73 | 12.93 | 77,385,568 | +0.30(+2.35%) |
Jan 11, 2005 | 12.57 | 12.73 | 12.52 | 12.63 | 55,130,896 | -0.02(-0.12%) |
Jan 10, 2005 | 12.60 | 12.80 | 12.56 | 12.65 | 44,299,896 | +0.02(+0.12%) |
Jan 07, 2005 | 12.66 | 12.83 | 12.55 | 12.63 | 48,957,792 | +0.04(+0.31%) |
Jan 06, 2005 | 12.75 | 12.80 | 12.55 | 12.59 | 47,258,388 | -0.09(-0.74%) |
Jan 05, 2005 | 12.84 | 12.95 | 12.60 | 12.69 | 48,483,616 | -0.22(-1.70%) |
Jan 04, 2005 | 13.23 | 13.27 | 12.66 | 12.91 | 61,464,628 | -0.25(-1.90%) |
Jan 03, 2005 | 13.45 | 13.54 | 13.15 | 13.16 | 42,556,080 | -0.22(-1.64%) |
Dec 31, 2004 | 13.34 | 13.41 | 13.31 | 13.38 | 14,475,459 | +0.05(+0.35%) |
Dec 30, 2004 | 13.31 | 13.45 | 13.30 | 13.33 | 17,268,224 | +0.01(+0.06%) |
Dec 29, 2004 | 13.15 | 13.41 | 13.15 | 13.32 | 20,846,722 | +0.09(+0.65%) |
Dec 28, 2004 | 13.16 | 13.31 | 13.09 | 13.23 | 26,721,564 | +0.09(+0.65%) |
Dec 27, 2004 | 13.32 | 13.38 | 13.12 | 13.15 | 19,885,202 | -0.17(-1.29%) |
Dec 23, 2004 | 13.27 | 13.34 | 13.20 | 13.32 | 17,508,700 | +0.03(+0.24%) |
Dec 22, 2004 | 13.35 | 13.41 | 13.22 | 13.29 | 36,312,848 | +0.10(+0.77%) |
Dec 21, 2004 | 13.20 | 13.34 | 13.11 | 13.19 | 39,068,280 | +0.08(+0.60%) |
Dec 20, 2004 | 13.18 | 13.32 | 12.94 | 13.11 | 37,030,056 | -0.06(-0.46%) |
Dec 17, 2004 | 13.25 | 13.42 | 13.13 | 13.17 | 44,055,116 | -0.18(-1.36%) |
Dec 16, 2004 | 13.56 | 13.68 | 13.20 | 13.35 | 46,172,860 | -0.31(-2.23%) |
Dec 15, 2004 | 13.63 | 13.73 | 13.55 | 13.66 | 33,723,356 | +0.03(+0.23%) |
Dec 14, 2004 | 13.53 | 13.76 | 13.52 | 13.63 | 36,703,924 | +0.20(+1.52%) |
Dec 13, 2004 | 13.46 | 13.51 | 13.34 | 13.42 | 26,483,644 | +0.10(+0.76%) |
Dec 10, 2004 | 13.27 | 13.57 | 13.27 | 13.32 | 35,583,368 | -0.09(-0.70%) |
Dec 09, 2004 | 13.28 | 13.61 | 13.13 | 13.41 | 47,205,208 | -0.09(-0.70%) |
Dec 08, 2004 | 13.66 | 13.68 | 13.41 | 13.51 | 39,723,100 | -0.23(-1.65%) |
Dec 07, 2004 | 14.00 | 14.24 | 13.67 | 13.74 | 39,478,408 | -0.23(-1.68%) |
Dec 06, 2004 | 13.97 | 14.06 | 13.82 | 13.97 | 36,235,120 | -0.02(-0.14%) |
Dec 03, 2004 | 14.17 | 14.34 | 13.96 | 13.99 | 69,112,528 | +0.30(+2.20%) |
Dec 02, 2004 | 13.76 | 14.06 | 13.67 | 13.69 | 55,858,752 | -0.17(-1.24%) |
Dec 01, 2004 | 13.22 | 13.92 | 13.20 | 13.86 | 74,645,256 | +0.84(+6.49%) |
Nov 30, 2004 | 13.26 | 13.31 | 13.02 | 13.02 | 44,703,032 | -0.23(-1.77%) |
Nov 29, 2004 | 13.38 | 13.49 | 13.18 | 13.25 | 32,639,490 | -0.04(-0.29%) |
Nov 26, 2004 | 13.22 | 13.33 | 13.15 | 13.29 | 10,531,965 | +0.02(+0.18%) |
Nov 24, 2004 | 13.32 | 13.39 | 13.18 | 13.27 | 34,583,748 | +0.05(+0.35%) |
Nov 23, 2004 | 13.34 | 13.48 | 13.21 | 13.22 | 39,426,248 | -0.16(-1.17%) |
Nov 22, 2004 | 13.31 | 13.45 | 13.22 | 13.38 | 46,747,012 | +0.09(+0.65%) |
Nov 19, 2004 | 13.66 | 13.72 | 13.26 | 13.29 | 62,633,236 | -0.52(-3.74%) |
Nov 18, 2004 | 13.04 | 13.88 | 12.91 | 13.81 | 124,258,408 | +0.24(+1.79%) |
Nov 17, 2004 | 13.31 | 13.70 | 13.22 | 13.56 | 90,011,672 | +0.45(+3.46%) |
Nov 16, 2004 | 13.11 | 13.19 | 12.93 | 13.11 | 38,960,252 | -0.02(-0.12%) |
Nov 15, 2004 | 12.73 | 13.18 | 12.67 | 13.13 | 54,611,244 | +0.48(+3.77%) |
Nov 12, 2004 | 12.60 | 12.69 | 12.40 | 12.65 | 45,602,036 | +0.07(+0.56%) |
Nov 11, 2004 | 12.58 | 12.62 | 12.44 | 12.58 | 34,494,516 | +0.09(+0.75%) |
Nov 10, 2004 | 12.67 | 12.72 | 12.45 | 12.48 | 48,235,124 | -0.32(-2.50%) |
Nov 09, 2004 | 12.83 | 12.86 | 12.66 | 12.80 | 35,820,772 | -0.02(-0.12%) |
Nov 08, 2004 | 12.68 | 12.95 | 12.67 | 12.82 | 44,809,144 | +0.09(+0.68%) |
Nov 05, 2004 | 12.88 | 12.92 | 12.65 | 12.73 | 42,027,628 | +0.03(+0.25%) |
Nov 04, 2004 | 12.37 | 12.71 | 12.35 | 12.70 | 51,437,500 | +0.09(+0.74%) |
Nov 03, 2004 | 12.97 | 13.05 | 12.52 | 12.61 | 64,600,508 | -0.10(-0.80%) |
Nov 02, 2004 | 12.51 | 12.83 | 12.41 | 12.71 | 56,857,856 | +0.20(+1.63%) |
Nov 01, 2004 | 12.52 | 12.62 | 12.48 | 12.51 | 34,850,688 | -0.09(-0.68%) |
Oct 29, 2004 | 12.66 | 12.72 | 12.44 | 12.59 | 42,198,684 | -0.08(-0.62%) |
Oct 28, 2004 | 12.66 | 12.84 | 12.52 | 12.67 | 48,740,620 | +0.05(+0.37%) |
Oct 27, 2004 | 12.33 | 12.66 | 12.23 | 12.62 | 56,682,452 | +0.35(+2.87%) |
Oct 26, 2004 | 12.41 | 12.43 | 12.19 | 12.27 | 45,090,144 | -0.15(-1.20%) |
Oct 25, 2004 | 12.27 | 12.61 | 12.19 | 12.42 | 42,947,852 | -0.06(-0.50%) |
Oct 22, 2004 | 12.95 | 12.99 | 12.44 | 12.48 | 45,341,360 | -0.33(-2.56%) |
Oct 21, 2004 | 12.70 | 12.85 | 12.62 | 12.81 | 48,615,332 | +0.20(+1.61%) |
Oct 20, 2004 | 12.37 | 12.67 | 12.25 | 12.61 | 38,989,528 | +0.18(+1.45%) |
Oct 19, 2004 | 12.58 | 12.68 | 12.34 | 12.43 | 38,693,184 | +0.02(+0.19%) |
Oct 18, 2004 | 12.26 | 12.44 | 12.12 | 12.41 | 34,880,348 | +0.13(+1.02%) |
Oct 15, 2004 | 12.37 | 12.48 | 12.26 | 12.28 | 27,624,018 | +0.00(+0.00%) |
Oct 14, 2004 | 12.59 | 12.65 | 12.24 | 12.28 | 52,049,236 | -0.54(-4.21%) |
Oct 13, 2004 | 13.09 | 13.16 | 12.73 | 12.82 | 53,321,548 | +0.18(+1.42%) |
Oct 12, 2004 | 12.53 | 12.72 | 12.48 | 12.64 | 47,010,244 | -0.10(-0.80%) |
Oct 11, 2004 | 12.67 | 12.77 | 12.32 | 12.74 | 38,388,404 | +0.06(+0.49%) |
Oct 08, 2004 | 13.24 | 13.25 | 12.53 | 12.68 | 79,946,200 | -0.74(-5.54%) |
Oct 07, 2004 | 13.40 | 13.59 | 13.36 | 13.42 | 34,545,780 | -0.06(-0.46%) |
Oct 06, 2004 | 13.50 | 13.51 | 13.27 | 13.49 | 39,093,212 | -0.07(-0.52%) |
Oct 05, 2004 | 13.41 | 13.61 | 13.34 | 13.56 | 42,879,328 | +0.13(+0.99%) |
Oct 04, 2004 | 13.78 | 13.84 | 13.41 | 13.42 | 46,387,128 | -0.11(-0.81%) |
Oct 01, 2004 | 13.20 | 13.59 | 13.15 | 13.53 | 43,622,108 | +0.63(+4.91%) |
Sep 30, 2004 | 12.84 | 13.16 | 12.84 | 12.90 | 39,321,544 | +0.09(+0.67%) |
Sep 29, 2004 | 12.76 | 12.98 | 12.71 | 12.81 | 43,064,576 | +0.13(+1.05%) |
Sep 28, 2004 | 12.87 | 12.88 | 12.52 | 12.68 | 44,071,096 | -0.16(-1.22%) |
Sep 27, 2004 | 12.93 | 13.13 | 12.77 | 12.84 | 31,285,742 | -0.19(-1.44%) |
Sep 24, 2004 | 13.48 | 13.57 | 13.02 | 13.02 | 45,670,048 | -0.40(-2.97%) |
Sep 23, 2004 | 13.39 | 13.55 | 13.27 | 13.42 | 33,264,394 | +0.04(+0.29%) |
Sep 22, 2004 | 13.66 | 13.73 | 13.30 | 13.38 | 40,325,888 | -0.41(-2.95%) |
Sep 21, 2004 | 13.81 | 13.92 | 13.58 | 13.79 | 45,680,532 | +0.03(+0.23%) |
Sep 20, 2004 | 13.15 | 13.84 | 13.13 | 13.76 | 48,973,936 | +0.54(+4.08%) |
Sep 17, 2004 | 13.17 | 13.26 | 13.02 | 13.22 | 39,151,124 | +0.09(+0.72%) |
Sep 16, 2004 | 13.13 | 13.35 | 13.08 | 13.13 | 27,792,390 | +0.01(+0.06%) |
Sep 15, 2004 | 13.35 | 13.35 | 13.05 | 13.12 | 36,838,672 | -0.35(-2.61%) |
Sep 14, 2004 | 13.26 | 13.56 | 13.25 | 13.47 | 44,538,752 | +0.16(+1.18%) |
Sep 13, 2004 | 13.38 | 13.58 | 13.24 | 13.31 | 54,029,676 | +0.09(+0.71%) |
Sep 10, 2004 | 12.80 | 13.32 | 12.72 | 13.22 | 38,359,896 | +0.40(+3.11%) |
Sep 09, 2004 | 12.48 | 12.93 | 12.44 | 12.82 | 50,171,456 | +0.47(+3.80%) |
Sep 08, 2004 | 12.15 | 12.59 | 12.12 | 12.35 | 38,320,392 | +0.08(+0.64%) |
Sep 07, 2004 | 12.42 | 12.47 | 12.07 | 12.27 | 45,186,412 | -0.01(-0.06%) |
Sep 03, 2004 | 12.37 | 12.59 | 12.22 | 12.28 | 45,822,184 | -0.49(-3.86%) |
Sep 02, 2004 | 12.52 | 12.78 | 12.46 | 12.77 | 26,806,708 | +0.22(+1.74%) |
Sep 01, 2004 | 12.39 | 12.77 | 12.35 | 12.55 | 37,137,316 | +0.13(+1.01%) |
Aug 31, 2004 | 12.52 | 12.55 | 12.19 | 12.43 | 37,609,192 | -0.08(-0.63%) |
Aug 30, 2004 | 12.76 | 12.82 | 12.51 | 12.51 | 25,404,636 | -0.29(-2.26%) |
Aug 27, 2004 | 12.68 | 12.90 | 12.54 | 12.80 | 39,356,060 | +0.30(+2.38%) |
Aug 26, 2004 | 12.59 | 12.67 | 12.44 | 12.50 | 37,383,292 | -0.22(-1.72%) |
Aug 25, 2004 | 12.44 | 12.74 | 12.37 | 12.72 | 40,791,500 | +0.26(+2.07%) |
Aug 24, 2004 | 12.78 | 12.80 | 12.39 | 12.46 | 41,094,620 | -0.23(-1.79%) |
Aug 23, 2004 | 12.59 | 12.87 | 12.56 | 12.69 | 33,777,560 | +0.16(+1.25%) |
Aug 20, 2004 | 12.37 | 12.64 | 12.25 | 12.53 | 32,235,628 | +0.11(+0.88%) |
Aug 19, 2004 | 12.57 | 12.67 | 12.28 | 12.42 | 40,854,400 | -0.22(-1.73%) |
Aug 18, 2004 | 12.39 | 12.76 | 12.29 | 12.64 | 86,189,360 | +0.07(+0.56%) |
Aug 17, 2004 | 12.52 | 12.71 | 12.43 | 12.57 | 64,216,464 | +0.34(+2.75%) |
Aug 16, 2004 | 12.29 | 12.55 | 12.23 | 12.23 | 37,490,808 | +0.00(+0.00%) |
Aug 13, 2004 | 12.31 | 12.32 | 12.01 | 12.23 | 32,863,600 | +0.02(+0.19%) |
Aug 12, 2004 | 12.52 | 12.73 | 12.13 | 12.21 | 44,186,796 | -0.51(-4.00%) |
Aug 11, 2004 | 12.77 | 12.80 | 12.44 | 12.72 | 50,903,368 | -0.50(-3.79%) |
Aug 10, 2004 | 12.99 | 13.23 | 12.94 | 13.22 | 30,012,410 | +0.31(+2.36%) |
Aug 09, 2004 | 12.88 | 12.99 | 12.64 | 12.91 | 31,263,626 | +0.14(+1.10%) |
Aug 06, 2004 | 12.93 | 13.18 | 12.69 | 12.77 | 37,839,312 | -0.37(-2.80%) |
Aug 05, 2004 | 13.34 | 13.59 | 13.14 | 13.14 | 43,917,300 | -0.16(-1.18%) |
Aug 04, 2004 | 13.02 | 13.38 | 12.98 | 13.30 | 42,459,232 | +0.43(+3.34%) |
Aug 03, 2004 | 13.34 | 13.35 | 12.85 | 12.87 | 32,411,966 | -0.48(-3.58%) |
Aug 02, 2004 | 13.14 | 13.45 | 13.13 | 13.34 | 31,859,766 | +0.07(+0.53%) |
Jul 30, 2004 | 12.93 | 13.35 | 12.90 | 13.27 | 46,370,508 | +0.40(+3.10%) |
Jul 29, 2004 | 12.59 | 13.00 | 12.58 | 12.88 | 46,074,164 | +0.47(+3.78%) |
Jul 28, 2004 | 12.48 | 12.57 | 12.21 | 12.41 | 44,253,660 | -0.25(-1.98%) |
Jul 27, 2004 | 12.71 | 12.80 | 12.44 | 12.66 | 37,054,600 | -0.02(-0.12%) |
Jul 26, 2004 | 12.76 | 12.93 | 12.55 | 12.67 | 33,050,638 | -0.13(-0.98%) |
Jul 23, 2004 | 13.09 | 13.20 | 12.77 | 12.80 | 27,620,310 | -0.45(-3.37%) |
Jul 22, 2004 | 13.02 | 13.31 | 12.85 | 13.24 | 43,848,648 | +0.24(+1.86%) |
Jul 21, 2004 | 13.60 | 13.61 | 12.95 | 13.00 | 47,394,544 | -0.50(-3.71%) |
Jul 20, 2004 | 13.11 | 13.52 | 13.04 | 13.50 | 38,350,820 | +0.38(+2.92%) |
Jul 19, 2004 | 13.13 | 13.30 | 13.02 | 13.12 | 33,212,616 | +0.09(+0.72%) |
Jul 16, 2004 | 13.38 | 13.45 | 13.02 | 13.02 | 37,013,436 | -0.10(-0.77%) |
Jul 15, 2004 | 13.25 | 13.42 | 13.04 | 13.13 | 44,320,136 | -0.03(-0.24%) |
Jul 14, 2004 | 13.40 | 13.69 | 13.01 | 13.16 | 85,839,200 | -0.87(-6.19%) |
Jul 13, 2004 | 14.19 | 14.28 | 13.88 | 14.02 | 39,609,320 | -0.20(-1.38%) |
Jul 12, 2004 | 14.18 | 14.24 | 13.97 | 14.22 | 45,152,024 | -0.38(-2.57%) |
Jul 09, 2004 | 14.50 | 14.67 | 14.35 | 14.60 | 27,902,208 | +0.22(+1.52%) |
Jul 08, 2004 | 14.12 | 14.60 | 14.08 | 14.38 | 37,499,628 | +0.16(+1.16%) |
Jul 07, 2004 | 14.04 | 14.46 | 14.03 | 14.21 | 25,975,718 | +0.13(+0.89%) |
Jul 06, 2004 | 14.24 | 14.27 | 13.90 | 14.09 | 39,644,988 | -0.38(-2.65%) |
Jul 02, 2004 | 14.74 | 14.74 | 14.41 | 14.47 | 30,549,102 | -0.39(-2.63%) |
Jul 01, 2004 | 15.25 | 15.28 | 14.64 | 14.86 | 39,573,140 | -0.48(-3.16%) |
Jun 30, 2004 | 15.34 | 15.51 | 15.27 | 15.35 | 38,191,396 | -0.01(-0.05%) |
Jun 29, 2004 | 14.78 | 15.38 | 14.76 | 15.35 | 46,776,800 | +0.61(+4.14%) |
Jun 28, 2004 | 15.18 | 15.18 | 14.72 | 14.74 | 30,127,982 | -0.33(-2.18%) |
Jun 25, 2004 | 14.79 | 15.13 | 14.75 | 15.07 | 29,426,754 | +0.31(+2.12%) |
Jun 24, 2004 | 14.81 | 15.07 | 14.74 | 14.76 | 31,273,470 | -0.08(-0.53%) |
Jun 23, 2004 | 14.53 | 14.89 | 14.40 | 14.84 | 47,938,012 | +0.33(+2.26%) |
Jun 22, 2004 | 14.16 | 14.53 | 14.06 | 14.51 | 34,199,704 | +0.41(+2.88%) |
Jun 21, 2004 | 14.28 | 14.42 | 14.10 | 14.10 | 21,042,834 | -0.09(-0.61%) |
Jun 18, 2004 | 14.26 | 14.53 | 14.16 | 14.19 | 31,516,758 | -0.16(-1.14%) |
Jun 17, 2004 | 14.51 | 14.54 | 14.24 | 14.35 | 29,709,674 | -0.26(-1.77%) |
Jun 16, 2004 | 14.75 | 14.81 | 14.57 | 14.61 | 23,195,482 | -0.20(-1.32%) |
Jun 15, 2004 | 14.78 | 14.93 | 14.70 | 14.81 | 26,026,856 | +0.20(+1.39%) |
Jun 14, 2004 | 14.56 | 14.62 | 14.41 | 14.60 | 24,442,094 | -0.20(-1.32%) |
Jun 10, 2004 | 14.76 | 14.83 | 14.47 | 14.80 | 25,600,622 | +0.19(+1.28%) |
Jun 09, 2004 | 14.81 | 14.92 | 14.53 | 14.61 | 34,729,108 | -0.34(-2.25%) |
Jun 08, 2004 | 15.00 | 15.07 | 14.84 | 14.95 | 32,251,992 | -0.24(-1.60%) |
Jun 07, 2004 | 14.85 | 15.21 | 14.79 | 15.19 | 25,971,882 | +0.52(+3.52%) |
Jun 04, 2004 | 14.82 | 14.90 | 14.67 | 14.67 | 26,899,650 | +0.14(+0.97%) |
Jun 03, 2004 | 14.81 | 14.82 | 14.53 | 14.53 | 33,939,284 | -0.37(-2.47%) |
Jun 02, 2004 | 15.30 | 15.38 | 14.80 | 14.90 | 41,205,332 | -0.49(-3.20%) |
Jun 01, 2004 | 15.46 | 15.64 | 15.25 | 15.39 | 25,171,960 | -0.23(-1.45%) |
May 28, 2004 | 15.45 | 15.63 | 15.21 | 15.62 | 32,861,556 | +0.29(+1.89%) |
May 27, 2004 | 15.34 | 15.53 | 15.19 | 15.33 | 48,890,324 | +0.12(+0.77%) |
May 26, 2004 | 14.96 | 15.35 | 14.90 | 15.21 | 43,006,916 | +0.18(+1.20%) |
May 25, 2004 | 14.64 | 15.10 | 14.49 | 15.03 | 43,871,020 | +0.39(+2.67%) |
May 24, 2004 | 14.44 | 14.78 | 14.41 | 14.64 | 37,178,356 | +0.27(+1.85%) |
May 21, 2004 | 14.46 | 14.51 | 14.27 | 14.38 | 28,758,512 | +0.07(+0.49%) |
May 20, 2004 | 14.69 | 14.69 | 14.28 | 14.31 | 42,193,444 | -0.27(-1.88%) |
May 19, 2004 | 15.02 | 15.13 | 14.58 | 14.58 | 75,511,528 | -0.16(-1.11%) |
May 18, 2004 | 14.76 | 14.88 | 14.63 | 14.74 | 45,495,668 | +0.31(+2.17%) |
May 17, 2004 | 14.20 | 14.72 | 14.20 | 14.43 | 35,874,084 | -0.07(-0.48%) |
May 14, 2004 | 15.07 | 15.10 | 14.49 | 14.50 | 48,988,256 | -0.29(-1.96%) |
May 13, 2004 | 14.99 | 15.09 | 14.72 | 14.79 | 46,716,328 | -0.34(-2.27%) |
May 12, 2004 | 15.21 | 15.25 | 14.63 | 15.14 | 49,869,744 | -0.20(-1.33%) |
May 11, 2004 | 15.11 | 15.42 | 15.02 | 15.34 | 46,775,776 | +0.41(+2.73%) |
May 10, 2004 | 14.70 | 14.99 | 14.53 | 14.93 | 59,135,664 | +0.33(+2.24%) |
May 07, 2004 | 14.58 | 15.04 | 14.56 | 14.60 | 47,124,664 | +0.03(+0.21%) |
May 06, 2004 | 14.34 | 14.70 | 14.24 | 14.57 | 37,967,156 | +0.04(+0.27%) |
May 05, 2004 | 14.69 | 14.71 | 14.38 | 14.53 | 37,497,584 | -0.05(-0.37%) |
May 04, 2004 | 14.31 | 14.84 | 14.24 | 14.59 | 51,591,172 | +0.41(+2.92%) |
May 03, 2004 | 14.47 | 14.69 | 13.93 | 14.17 | 46,045,272 | -0.12(-0.82%) |
Apr 30, 2004 | 14.48 | 14.63 | 14.25 | 14.29 | 43,743,560 | -0.13(-0.87%) |
Apr 29, 2004 | 14.86 | 14.96 | 14.15 | 14.42 | 72,370,136 | -0.40(-2.69%) |
Apr 28, 2004 | 15.06 | 15.28 | 14.77 | 14.81 | 39,155,984 | -0.26(-1.71%) |
Apr 27, 2004 | 15.17 | 15.41 | 15.05 | 15.07 | 43,794,184 | -0.13(-0.87%) |
Apr 26, 2004 | 15.66 | 15.71 | 15.03 | 15.21 | 39,554,988 | -0.42(-2.70%) |
Apr 23, 2004 | 15.60 | 15.72 | 15.49 | 15.63 | 36,673,496 | +0.20(+1.27%) |
Apr 22, 2004 | 15.28 | 15.88 | 15.15 | 15.43 | 74,269,648 | -0.39(-2.47%) |
Apr 21, 2004 | 15.96 | 16.10 | 15.63 | 15.82 | 42,960,384 | +0.01(+0.05%) |
Apr 20, 2004 | 16.58 | 16.62 | 15.81 | 15.82 | 46,391,476 | -0.74(-4.49%) |
Apr 19, 2004 | 16.24 | 16.58 | 16.22 | 16.56 | 37,503,464 | +0.29(+1.78%) |
Apr 16, 2004 | 16.68 | 16.78 | 15.93 | 16.27 | 64,284,348 | -0.52(-3.12%) |
Apr 15, 2004 | 17.42 | 17.68 | 16.65 | 16.79 | 51,872,812 | -0.73(-4.15%) |
Apr 14, 2004 | 17.29 | 17.80 | 17.26 | 17.52 | 31,984,030 | -0.08(-0.44%) |
Apr 13, 2004 | 17.85 | 17.96 | 17.53 | 17.60 | 32,929,824 | -0.27(-1.49%) |
Apr 12, 2004 | 17.65 | 17.92 | 17.34 | 17.87 | 29,947,850 | +0.25(+1.42%) |
Apr 08, 2004 | 17.57 | 17.71 | 17.40 | 17.62 | 37,588,096 | +0.28(+1.62%) |
Apr 07, 2004 | 17.38 | 17.58 | 17.18 | 17.33 | 35,488,888 | -0.13(-0.76%) |
Apr 06, 2004 | 17.51 | 17.54 | 17.23 | 17.47 | 36,786,768 | -0.26(-1.46%) |
Apr 05, 2004 | 17.53 | 17.76 | 17.51 | 17.72 | 28,665,696 | +0.09(+0.49%) |
Apr 02, 2004 | 17.53 | 17.65 | 17.35 | 17.64 | 48,663,656 | +0.65(+3.82%) |
Apr 01, 2004 | 16.71 | 17.13 | 16.65 | 16.99 | 33,072,754 | +0.31(+1.83%) |
Mar 31, 2004 | 16.75 | 16.87 | 16.63 | 16.68 | 27,632,328 | -0.05(-0.28%) |
Mar 30, 2004 | 16.73 | 16.78 | 16.46 | 16.73 | 41,040,668 | -0.08(-0.47%) |
Mar 29, 2004 | 16.98 | 17.11 | 16.68 | 16.81 | 30,473,290 | +0.05(+0.28%) |
Mar 26, 2004 | 16.88 | 17.21 | 16.74 | 16.76 | 38,710,316 | -0.23(-1.38%) |
Mar 25, 2004 | 16.43 | 17.08 | 16.28 | 17.00 | 67,543,488 | +0.75(+4.62%) |
Mar 24, 2004 | 15.87 | 16.48 | 15.83 | 16.25 | 55,163,148 | +0.32(+2.01%) |
Mar 23, 2004 | 15.91 | 16.17 | 15.69 | 15.93 | 44,227,704 | +0.13(+0.79%) |
Mar 22, 2004 | 15.76 | 15.89 | 15.48 | 15.80 | 52,586,056 | -0.11(-0.69%) |
Mar 19, 2004 | 16.47 | 16.52 | 15.84 | 15.91 | 55,635,916 | -0.62(-3.74%) |
Mar 18, 2004 | 16.67 | 16.85 | 16.38 | 16.53 | 45,089,632 | -0.15(-0.89%) |
Mar 17, 2004 | 16.61 | 16.79 | 16.53 | 16.68 | 31,764,138 | +0.14(+0.85%) |
Mar 16, 2004 | 16.38 | 16.57 | 16.24 | 16.54 | 40,753,784 | +0.32(+1.98%) |
Mar 15, 2004 | 16.56 | 16.59 | 16.19 | 16.21 | 35,190,372 | -0.45(-2.68%) |
Mar 12, 2004 | 16.55 | 16.74 | 16.47 | 16.66 | 32,141,278 | +0.36(+2.21%) |
Mar 11, 2004 | 16.31 | 16.66 | 16.27 | 16.30 | 65,749,576 | -0.13(-0.81%) |
Mar 10, 2004 | 16.49 | 16.76 | 16.18 | 16.43 | 57,015,488 | +0.00(+0.00%) |
Mar 09, 2004 | 16.19 | 16.54 | 16.07 | 16.43 | 53,450,416 | +0.23(+1.40%) |
Mar 08, 2004 | 16.86 | 17.02 | 16.17 | 16.21 | 41,869,612 | -0.55(-3.27%) |
Mar 05, 2004 | 16.45 | 16.90 | 16.41 | 16.75 | 45,118,528 | -0.11(-0.65%) |
Mar 04, 2004 | 16.63 | 16.90 | 16.61 | 16.86 | 28,421,768 | +0.29(+1.75%) |
Mar 03, 2004 | 16.90 | 17.03 | 16.48 | 16.57 | 41,416,660 | -0.38(-2.22%) |
Mar 02, 2004 | 17.00 | 17.39 | 16.94 | 16.95 | 46,596,028 | -0.07(-0.41%) |
Mar 01, 2004 | 16.66 | 17.05 | 16.50 | 17.02 | 43,473,168 | +0.40(+2.40%) |
Feb 27, 2004 | 17.06 | 17.16 | 16.57 | 16.62 | 44,631,184 | -0.36(-2.12%) |
Feb 26, 2004 | 16.96 | 17.23 | 16.78 | 16.98 | 33,014,968 | -0.03(-0.18%) |
Feb 25, 2004 | 16.73 | 17.06 | 16.65 | 17.01 | 40,328,448 | +0.40(+2.40%) |
Feb 24, 2004 | 16.43 | 16.80 | 16.35 | 16.61 | 50,153,684 | +0.02(+0.14%) |
Feb 23, 2004 | 17.11 | 17.11 | 16.39 | 16.59 | 54,248,420 | -0.42(-2.48%) |
Feb 20, 2004 | 17.40 | 17.44 | 16.84 | 17.01 | 62,085,676 | -0.30(-1.72%) |
Feb 19, 2004 | 18.51 | 18.77 | 17.29 | 17.31 | 96,707,272 | -0.14(-0.81%) |
Feb 18, 2004 | 17.17 | 17.52 | 16.96 | 17.45 | 50,782,424 | +0.29(+1.69%) |
Feb 17, 2004 | 17.29 | 17.35 | 16.94 | 17.16 | 25,469,454 | +0.13(+0.78%) |
Feb 13, 2004 | 17.40 | 17.46 | 16.91 | 17.03 | 29,200,214 | -0.22(-1.27%) |
Feb 12, 2004 | 17.51 | 17.72 | 17.18 | 17.25 | 28,890,318 | -0.20(-1.12%) |
Feb 11, 2004 | 17.33 | 17.57 | 17.30 | 17.44 | 30,080,552 | +0.21(+1.23%) |
Feb 10, 2004 | 17.24 | 17.42 | 17.08 | 17.23 | 22,787,402 | -0.02(-0.09%) |
Feb 09, 2004 | 17.60 | 17.73 | 17.22 | 17.25 | 29,826,908 | -0.26(-1.47%) |
Feb 06, 2004 | 16.75 | 17.58 | 16.73 | 17.51 | 34,399,652 | +0.80(+4.78%) |
Feb 05, 2004 | 16.89 | 16.95 | 16.61 | 16.71 | 30,038,874 | -0.02(-0.09%) |
Feb 04, 2004 | 16.63 | 16.95 | 16.54 | 16.72 | 34,474,444 | -0.23(-1.38%) |
Feb 03, 2004 | 16.62 | 17.01 | 16.51 | 16.96 | 37,537,088 | +0.07(+0.42%) |