Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.98 | 14.19 | 13.57 | 13.65 | 44,821,040 | -0.37(-2.62%) |
Feb 25, 2005 | 13.69 | 14.06 | 13.69 | 14.01 | 39,849,756 | +0.27(+1.93%) |
Feb 24, 2005 | 13.49 | 13.76 | 13.39 | 13.75 | 48,503,560 | +0.26(+1.91%) |
Feb 23, 2005 | 13.72 | 13.80 | 13.38 | 13.49 | 32,505,770 | -0.16(-1.20%) |
Feb 22, 2005 | 13.37 | 13.88 | 13.37 | 13.65 | 47,613,588 | +0.05(+0.34%) |
Feb 18, 2005 | 13.49 | 13.69 | 13.44 | 13.61 | 33,569,460 | +0.05(+0.40%) |
Feb 17, 2005 | 13.69 | 13.83 | 13.44 | 13.55 | 52,160,172 | -0.13(-0.97%) |
Feb 16, 2005 | 13.65 | 13.89 | 13.45 | 13.69 | 74,902,464 | +0.01(+0.06%) |
Feb 15, 2005 | 13.40 | 13.76 | 13.38 | 13.68 | 75,116,200 | +0.28(+2.10%) |
Feb 14, 2005 | 13.40 | 13.47 | 13.27 | 13.40 | 41,903,112 | -0.01(-0.06%) |
Feb 11, 2005 | 13.00 | 13.56 | 12.97 | 13.40 | 54,646,292 | +0.38(+2.88%) |
Feb 10, 2005 | 13.00 | 13.15 | 12.88 | 13.03 | 42,801,288 | +0.12(+0.91%) |
Feb 09, 2005 | 13.19 | 13.21 | 12.83 | 12.91 | 51,700,040 | -0.28(-2.13%) |
Feb 08, 2005 | 13.11 | 13.44 | 13.11 | 13.19 | 55,078,836 | +0.12(+0.90%) |
Feb 07, 2005 | 13.10 | 13.22 | 12.93 | 13.08 | 37,745,140 | -0.05(-0.42%) |
Feb 04, 2005 | 12.63 | 13.14 | 12.61 | 13.13 | 58,737,248 | +0.49(+3.90%) |
Feb 03, 2005 | 12.64 | 12.68 | 12.52 | 12.64 | 41,288,040 | -0.08(-0.61%) |
Feb 02, 2005 | 12.90 | 12.94 | 12.57 | 12.72 | 47,128,828 | -0.11(-0.85%) |
Feb 01, 2005 | 12.54 | 12.87 | 12.50 | 12.83 | 52,764,332 | +0.39(+3.14%) |
Jan 31, 2005 | 12.73 | 12.83 | 12.42 | 12.43 | 50,700,716 | -0.11(-0.87%) |
Jan 28, 2005 | 12.89 | 12.90 | 12.48 | 12.54 | 48,138,496 | -0.34(-2.67%) |
Jan 27, 2005 | 12.61 | 12.91 | 12.52 | 12.89 | 64,498,876 | +0.28(+2.23%) |
Jan 26, 2005 | 12.34 | 12.65 | 12.30 | 12.61 | 57,041,648 | +0.37(+3.00%) |
Jan 25, 2005 | 11.94 | 12.30 | 11.92 | 12.24 | 54,367,468 | +0.38(+3.16%) |
Jan 24, 2005 | 12.29 | 12.31 | 11.85 | 11.86 | 54,921,732 | -0.33(-2.69%) |
Jan 21, 2005 | 12.54 | 12.58 | 12.15 | 12.19 | 75,989,312 | -0.25(-2.01%) |
Jan 20, 2005 | 12.47 | 12.79 | 12.42 | 12.44 | 57,153,816 | -0.08(-0.62%) |
Jan 19, 2005 | 12.94 | 12.94 | 12.50 | 12.52 | 39,607,936 | -0.41(-3.15%) |
Jan 18, 2005 | 12.95 | 13.01 | 12.82 | 12.93 | 34,826,924 | +0.00(+0.00%) |
Jan 14, 2005 | 12.79 | 13.10 | 12.74 | 12.93 | 57,326,000 | +0.22(+1.72%) |
Jan 13, 2005 | 12.88 | 12.90 | 12.60 | 12.71 | 54,040,696 | -0.22(-1.69%) |
Jan 12, 2005 | 12.90 | 13.11 | 12.73 | 12.93 | 77,400,632 | +0.30(+2.35%) |
Jan 11, 2005 | 12.57 | 12.73 | 12.51 | 12.63 | 55,141,628 | -0.02(-0.12%) |
Jan 10, 2005 | 12.60 | 12.79 | 12.56 | 12.65 | 44,308,520 | +0.02(+0.12%) |
Jan 07, 2005 | 12.66 | 12.83 | 12.55 | 12.63 | 48,967,320 | +0.04(+0.31%) |
Jan 06, 2005 | 12.75 | 12.80 | 12.55 | 12.59 | 47,267,588 | -0.09(-0.74%) |
Jan 05, 2005 | 12.84 | 12.95 | 12.60 | 12.68 | 48,493,052 | -0.22(-1.70%) |
Jan 04, 2005 | 13.22 | 13.27 | 12.66 | 12.90 | 61,476,592 | -0.25(-1.90%) |
Jan 03, 2005 | 13.45 | 13.54 | 13.15 | 13.15 | 42,564,364 | -0.22(-1.64%) |
Dec 31, 2004 | 13.34 | 13.41 | 13.30 | 13.37 | 14,478,276 | +0.05(+0.35%) |
Dec 30, 2004 | 13.30 | 13.45 | 13.29 | 13.33 | 17,271,584 | +0.01(+0.06%) |
Dec 29, 2004 | 13.15 | 13.41 | 13.15 | 13.32 | 20,850,780 | +0.09(+0.65%) |
Dec 28, 2004 | 13.15 | 13.30 | 13.09 | 13.23 | 26,726,764 | +0.09(+0.65%) |
Dec 27, 2004 | 13.32 | 13.37 | 13.11 | 13.15 | 19,889,072 | -0.17(-1.29%) |
Dec 23, 2004 | 13.26 | 13.34 | 13.19 | 13.32 | 17,512,108 | +0.03(+0.24%) |
Dec 22, 2004 | 13.35 | 13.41 | 13.22 | 13.29 | 36,319,916 | +0.10(+0.77%) |
Dec 21, 2004 | 13.19 | 13.33 | 13.11 | 13.19 | 39,075,888 | +0.08(+0.60%) |
Dec 20, 2004 | 13.18 | 13.32 | 12.93 | 13.11 | 37,037,264 | -0.06(-0.46%) |
Dec 17, 2004 | 13.24 | 13.42 | 13.13 | 13.17 | 44,063,692 | -0.18(-1.37%) |
Dec 16, 2004 | 13.55 | 13.68 | 13.20 | 13.35 | 46,181,848 | -0.30(-2.23%) |
Dec 15, 2004 | 13.62 | 13.72 | 13.55 | 13.65 | 33,729,920 | +0.03(+0.23%) |
Dec 14, 2004 | 13.53 | 13.76 | 13.51 | 13.62 | 36,711,068 | +0.20(+1.52%) |
Dec 13, 2004 | 13.46 | 13.51 | 13.33 | 13.42 | 26,488,800 | +0.10(+0.76%) |
Dec 10, 2004 | 13.27 | 13.57 | 13.26 | 13.32 | 35,590,292 | -0.09(-0.70%) |
Dec 09, 2004 | 13.28 | 13.61 | 13.12 | 13.41 | 47,214,396 | -0.09(-0.70%) |
Dec 08, 2004 | 13.65 | 13.68 | 13.41 | 13.51 | 39,730,836 | -0.23(-1.65%) |
Dec 07, 2004 | 14.00 | 14.23 | 13.67 | 13.73 | 39,486,092 | -0.23(-1.68%) |
Dec 06, 2004 | 13.97 | 14.06 | 13.82 | 13.97 | 36,242,172 | -0.02(-0.14%) |
Dec 03, 2004 | 14.17 | 14.34 | 13.96 | 13.99 | 69,125,976 | +0.30(+2.20%) |
Dec 02, 2004 | 13.76 | 14.05 | 13.67 | 13.69 | 55,869,624 | -0.17(-1.24%) |
Dec 01, 2004 | 13.22 | 13.91 | 13.19 | 13.86 | 74,659,784 | +0.84(+6.49%) |
Nov 30, 2004 | 13.26 | 13.30 | 13.01 | 13.01 | 44,711,732 | -0.23(-1.77%) |
Nov 29, 2004 | 13.38 | 13.49 | 13.18 | 13.25 | 32,645,842 | -0.04(-0.29%) |
Nov 26, 2004 | 13.22 | 13.33 | 13.15 | 13.29 | 10,534,015 | +0.02(+0.18%) |
Nov 24, 2004 | 13.32 | 13.39 | 13.18 | 13.26 | 34,590,480 | +0.05(+0.35%) |
Nov 23, 2004 | 13.33 | 13.47 | 13.21 | 13.22 | 39,433,920 | -0.16(-1.17%) |
Nov 22, 2004 | 13.30 | 13.45 | 13.22 | 13.37 | 46,756,112 | +0.09(+0.65%) |
Nov 19, 2004 | 13.66 | 13.72 | 13.26 | 13.29 | 62,645,428 | -0.52(-3.74%) |
Nov 18, 2004 | 13.04 | 13.88 | 12.90 | 13.80 | 124,282,600 | +0.24(+1.79%) |
Nov 17, 2004 | 13.31 | 13.70 | 13.22 | 13.56 | 90,029,192 | +0.45(+3.46%) |
Nov 16, 2004 | 13.11 | 13.19 | 12.93 | 13.11 | 38,967,836 | -0.02(-0.12%) |
Nov 15, 2004 | 12.72 | 13.18 | 12.67 | 13.12 | 54,621,872 | +0.48(+3.77%) |
Nov 12, 2004 | 12.60 | 12.68 | 12.40 | 12.65 | 45,610,912 | +0.07(+0.56%) |
Nov 11, 2004 | 12.58 | 12.61 | 12.44 | 12.58 | 34,501,228 | +0.09(+0.75%) |
Nov 10, 2004 | 12.67 | 12.72 | 12.45 | 12.48 | 48,244,512 | -0.32(-2.50%) |
Nov 09, 2004 | 12.83 | 12.86 | 12.65 | 12.80 | 35,827,748 | -0.02(-0.12%) |
Nov 08, 2004 | 12.68 | 12.95 | 12.67 | 12.82 | 44,817,864 | +0.09(+0.68%) |
Nov 05, 2004 | 12.88 | 12.92 | 12.65 | 12.73 | 42,035,808 | +0.03(+0.25%) |
Nov 04, 2004 | 12.37 | 12.71 | 12.35 | 12.70 | 51,447,512 | +0.09(+0.74%) |
Nov 03, 2004 | 12.97 | 13.04 | 12.51 | 12.61 | 64,613,084 | -0.10(-0.80%) |
Nov 02, 2004 | 12.50 | 12.83 | 12.41 | 12.71 | 56,868,924 | +0.20(+1.63%) |
Nov 01, 2004 | 12.52 | 12.62 | 12.48 | 12.50 | 34,857,472 | -0.09(-0.68%) |
Oct 29, 2004 | 12.66 | 12.72 | 12.43 | 12.59 | 42,206,900 | -0.08(-0.62%) |
Oct 28, 2004 | 12.65 | 12.84 | 12.52 | 12.67 | 48,750,108 | +0.05(+0.37%) |
Oct 27, 2004 | 12.33 | 12.65 | 12.23 | 12.62 | 56,693,488 | +0.35(+2.87%) |
Oct 26, 2004 | 12.41 | 12.43 | 12.18 | 12.27 | 45,098,924 | -0.15(-1.20%) |
Oct 25, 2004 | 12.27 | 12.61 | 12.19 | 12.42 | 42,956,212 | -0.06(-0.50%) |
Oct 22, 2004 | 12.95 | 12.99 | 12.44 | 12.48 | 45,350,184 | -0.33(-2.56%) |
Oct 21, 2004 | 12.69 | 12.85 | 12.61 | 12.81 | 48,624,796 | +0.20(+1.61%) |
Oct 20, 2004 | 12.36 | 12.67 | 12.25 | 12.61 | 38,997,120 | +0.18(+1.45%) |
Oct 19, 2004 | 12.58 | 12.68 | 12.34 | 12.43 | 38,700,716 | +0.02(+0.19%) |
Oct 18, 2004 | 12.25 | 12.43 | 12.11 | 12.40 | 34,887,140 | +0.13(+1.02%) |
Oct 15, 2004 | 12.37 | 12.47 | 12.25 | 12.28 | 27,629,396 | +0.00(+0.00%) |
Oct 14, 2004 | 12.58 | 12.65 | 12.24 | 12.28 | 52,059,368 | -0.54(-4.21%) |
Oct 13, 2004 | 13.08 | 13.15 | 12.72 | 12.82 | 53,331,928 | +0.18(+1.42%) |
Oct 12, 2004 | 12.53 | 12.72 | 12.48 | 12.64 | 47,019,392 | -0.10(-0.80%) |
Oct 11, 2004 | 12.67 | 12.77 | 12.32 | 12.74 | 38,395,876 | +0.06(+0.49%) |
Oct 08, 2004 | 13.24 | 13.25 | 12.53 | 12.68 | 79,961,768 | -0.74(-5.54%) |
Oct 07, 2004 | 13.40 | 13.59 | 13.36 | 13.42 | 34,552,504 | -0.06(-0.46%) |
Oct 06, 2004 | 13.50 | 13.51 | 13.27 | 13.48 | 39,100,820 | -0.07(-0.52%) |
Oct 05, 2004 | 13.41 | 13.61 | 13.33 | 13.55 | 42,887,676 | +0.13(+0.99%) |
Oct 04, 2004 | 13.78 | 13.83 | 13.40 | 13.42 | 46,396,160 | -0.11(-0.81%) |
Oct 01, 2004 | 13.20 | 13.58 | 13.15 | 13.53 | 43,630,596 | +0.63(+4.91%) |
Sep 30, 2004 | 12.84 | 13.15 | 12.83 | 12.90 | 39,329,196 | +0.09(+0.67%) |
Sep 29, 2004 | 12.76 | 12.97 | 12.71 | 12.81 | 43,072,960 | +0.13(+1.05%) |
Sep 28, 2004 | 12.86 | 12.88 | 12.51 | 12.68 | 44,079,676 | -0.16(-1.22%) |
Sep 27, 2004 | 12.93 | 13.13 | 12.77 | 12.83 | 31,291,832 | -0.19(-1.44%) |
Sep 24, 2004 | 13.47 | 13.57 | 13.02 | 13.02 | 45,678,940 | -0.40(-2.97%) |
Sep 23, 2004 | 13.39 | 13.55 | 13.26 | 13.42 | 33,270,868 | +0.04(+0.29%) |
Sep 22, 2004 | 13.66 | 13.72 | 13.29 | 13.38 | 40,333,740 | -0.41(-2.95%) |
Sep 21, 2004 | 13.81 | 13.91 | 13.58 | 13.79 | 45,689,424 | +0.03(+0.23%) |
Sep 20, 2004 | 13.15 | 13.84 | 13.12 | 13.76 | 48,983,468 | +0.54(+4.08%) |
Sep 17, 2004 | 13.17 | 13.26 | 13.01 | 13.22 | 39,158,748 | +0.09(+0.71%) |
Sep 16, 2004 | 13.12 | 13.35 | 13.08 | 13.12 | 27,797,800 | +0.01(+0.06%) |
Sep 15, 2004 | 13.35 | 13.35 | 13.05 | 13.11 | 36,845,844 | -0.35(-2.61%) |
Sep 14, 2004 | 13.26 | 13.55 | 13.25 | 13.47 | 44,547,420 | +0.16(+1.18%) |
Sep 13, 2004 | 13.38 | 13.58 | 13.24 | 13.31 | 54,040,196 | +0.09(+0.71%) |
Sep 10, 2004 | 12.79 | 13.32 | 12.72 | 13.22 | 38,367,364 | +0.40(+3.11%) |
Sep 09, 2004 | 12.48 | 12.93 | 12.44 | 12.82 | 50,181,224 | +0.47(+3.80%) |
Sep 08, 2004 | 12.15 | 12.58 | 12.12 | 12.35 | 38,327,852 | +0.08(+0.64%) |
Sep 07, 2004 | 12.42 | 12.47 | 12.07 | 12.27 | 45,195,208 | -0.01(-0.06%) |
Sep 03, 2004 | 12.37 | 12.59 | 12.22 | 12.28 | 45,831,104 | -0.49(-3.86%) |
Sep 02, 2004 | 12.51 | 12.78 | 12.46 | 12.77 | 26,811,926 | +0.22(+1.74%) |
Sep 01, 2004 | 12.39 | 12.76 | 12.35 | 12.55 | 37,144,548 | +0.13(+1.01%) |
Aug 31, 2004 | 12.51 | 12.55 | 12.18 | 12.43 | 37,616,512 | -0.08(-0.63%) |
Aug 30, 2004 | 12.76 | 12.82 | 12.50 | 12.50 | 25,409,582 | -0.29(-2.26%) |
Aug 27, 2004 | 12.68 | 12.90 | 12.54 | 12.79 | 39,363,720 | +0.30(+2.38%) |
Aug 26, 2004 | 12.58 | 12.67 | 12.44 | 12.50 | 37,390,568 | -0.22(-1.72%) |
Aug 25, 2004 | 12.44 | 12.74 | 12.36 | 12.72 | 40,799,440 | +0.26(+2.07%) |
Aug 24, 2004 | 12.78 | 12.79 | 12.39 | 12.46 | 41,102,616 | -0.23(-1.79%) |
Aug 23, 2004 | 12.59 | 12.86 | 12.56 | 12.68 | 33,784,136 | +0.16(+1.25%) |
Aug 20, 2004 | 12.36 | 12.64 | 12.25 | 12.53 | 32,241,904 | +0.11(+0.88%) |
Aug 19, 2004 | 12.57 | 12.67 | 12.28 | 12.42 | 40,862,352 | -0.22(-1.73%) |
Aug 18, 2004 | 12.39 | 12.76 | 12.29 | 12.64 | 86,206,136 | +0.07(+0.56%) |
Aug 17, 2004 | 12.51 | 12.71 | 12.43 | 12.57 | 64,228,964 | +0.34(+2.75%) |
Aug 16, 2004 | 12.29 | 12.54 | 12.22 | 12.23 | 37,498,104 | +0.00(+0.00%) |
Aug 13, 2004 | 12.31 | 12.32 | 12.01 | 12.23 | 32,869,998 | +0.02(+0.19%) |
Aug 12, 2004 | 12.52 | 12.73 | 12.13 | 12.21 | 44,195,396 | -0.51(-4.00%) |
Aug 11, 2004 | 12.77 | 12.79 | 12.43 | 12.72 | 50,913,276 | -0.50(-3.79%) |
Aug 10, 2004 | 12.99 | 13.22 | 12.94 | 13.22 | 30,018,252 | +0.30(+2.36%) |
Aug 09, 2004 | 12.87 | 12.99 | 12.64 | 12.91 | 31,269,712 | +0.14(+1.10%) |
Aug 06, 2004 | 12.93 | 13.18 | 12.68 | 12.77 | 37,846,676 | -0.37(-2.80%) |
Aug 05, 2004 | 13.33 | 13.59 | 13.14 | 13.14 | 43,925,848 | -0.16(-1.18%) |
Aug 04, 2004 | 13.01 | 13.37 | 12.97 | 13.29 | 42,467,496 | +0.43(+3.34%) |
Aug 03, 2004 | 13.33 | 13.35 | 12.85 | 12.86 | 32,418,276 | -0.48(-3.58%) |
Aug 02, 2004 | 13.14 | 13.44 | 13.12 | 13.34 | 31,865,966 | +0.07(+0.53%) |
Jul 30, 2004 | 12.93 | 13.35 | 12.90 | 13.27 | 46,379,536 | +0.40(+3.10%) |
Jul 29, 2004 | 12.59 | 13.00 | 12.58 | 12.87 | 46,083,132 | +0.47(+3.78%) |
Jul 28, 2004 | 12.47 | 12.57 | 12.21 | 12.40 | 44,262,272 | -0.25(-1.98%) |
Jul 27, 2004 | 12.71 | 12.79 | 12.43 | 12.65 | 37,061,816 | -0.02(-0.12%) |
Jul 26, 2004 | 12.76 | 12.93 | 12.55 | 12.67 | 33,057,070 | -0.13(-0.98%) |
Jul 23, 2004 | 13.09 | 13.19 | 12.77 | 12.79 | 27,625,688 | -0.45(-3.37%) |
Jul 22, 2004 | 13.01 | 13.30 | 12.85 | 13.24 | 43,857,184 | +0.24(+1.87%) |
Jul 21, 2004 | 13.60 | 13.61 | 12.94 | 13.00 | 47,403,768 | -0.50(-3.71%) |
Jul 20, 2004 | 13.11 | 13.51 | 13.04 | 13.50 | 38,358,284 | +0.38(+2.92%) |
Jul 19, 2004 | 13.12 | 13.29 | 13.01 | 13.11 | 33,219,082 | +0.09(+0.72%) |
Jul 16, 2004 | 13.37 | 13.45 | 13.02 | 13.02 | 37,020,640 | -0.10(-0.77%) |
Jul 15, 2004 | 13.25 | 13.42 | 13.04 | 13.12 | 44,328,764 | -0.03(-0.24%) |
Jul 14, 2004 | 13.40 | 13.69 | 13.01 | 13.15 | 85,855,912 | -0.87(-6.19%) |
Jul 13, 2004 | 14.19 | 14.28 | 13.88 | 14.02 | 39,617,032 | -0.20(-1.38%) |
Jul 12, 2004 | 14.18 | 14.23 | 13.97 | 14.22 | 45,160,812 | -0.38(-2.57%) |
Jul 09, 2004 | 14.50 | 14.67 | 14.35 | 14.59 | 27,907,640 | +0.22(+1.52%) |
Jul 08, 2004 | 14.12 | 14.60 | 14.08 | 14.37 | 37,506,928 | +0.16(+1.16%) |
Jul 07, 2004 | 14.04 | 14.45 | 14.03 | 14.21 | 25,980,774 | +0.13(+0.89%) |
Jul 06, 2004 | 14.24 | 14.26 | 13.90 | 14.08 | 39,652,708 | -0.38(-2.65%) |
Jul 02, 2004 | 14.74 | 14.74 | 14.41 | 14.47 | 30,555,050 | -0.39(-2.63%) |
Jul 01, 2004 | 15.25 | 15.27 | 14.64 | 14.86 | 39,580,844 | -0.48(-3.16%) |
Jun 30, 2004 | 15.34 | 15.51 | 15.27 | 15.34 | 38,198,832 | -0.01(-0.05%) |
Jun 29, 2004 | 14.78 | 15.38 | 14.76 | 15.35 | 46,785,904 | +0.61(+4.14%) |
Jun 28, 2004 | 15.18 | 15.18 | 14.72 | 14.74 | 30,133,846 | -0.33(-2.18%) |
Jun 25, 2004 | 14.79 | 15.12 | 14.75 | 15.07 | 29,432,482 | +0.31(+2.12%) |
Jun 24, 2004 | 14.80 | 15.06 | 14.73 | 14.76 | 31,279,558 | -0.08(-0.53%) |
Jun 23, 2004 | 14.53 | 14.88 | 14.40 | 14.84 | 47,947,344 | +0.33(+2.26%) |
Jun 22, 2004 | 14.16 | 14.53 | 14.05 | 14.51 | 34,206,360 | +0.41(+2.88%) |
Jun 21, 2004 | 14.28 | 14.41 | 14.09 | 14.10 | 21,046,932 | -0.09(-0.61%) |
Jun 18, 2004 | 14.26 | 14.53 | 14.15 | 14.19 | 31,522,894 | -0.16(-1.14%) |
Jun 17, 2004 | 14.51 | 14.54 | 14.24 | 14.35 | 29,715,458 | -0.26(-1.77%) |
Jun 16, 2004 | 14.75 | 14.80 | 14.57 | 14.61 | 23,199,998 | -0.20(-1.32%) |
Jun 15, 2004 | 14.77 | 14.93 | 14.69 | 14.80 | 26,031,922 | +0.20(+1.39%) |
Jun 14, 2004 | 14.55 | 14.62 | 14.41 | 14.60 | 24,446,852 | -0.20(-1.32%) |
Jun 10, 2004 | 14.76 | 14.83 | 14.47 | 14.80 | 25,605,606 | +0.19(+1.28%) |
Jun 09, 2004 | 14.80 | 14.92 | 14.52 | 14.61 | 34,735,868 | -0.34(-2.25%) |
Jun 08, 2004 | 15.00 | 15.07 | 14.84 | 14.94 | 32,258,270 | -0.24(-1.60%) |
Jun 07, 2004 | 14.84 | 15.21 | 14.79 | 15.19 | 25,976,938 | +0.52(+3.52%) |
Jun 04, 2004 | 14.82 | 14.90 | 14.66 | 14.67 | 26,904,888 | +0.14(+0.97%) |
Jun 03, 2004 | 14.81 | 14.82 | 14.53 | 14.53 | 33,945,892 | -0.37(-2.47%) |
Jun 02, 2004 | 15.30 | 15.38 | 14.80 | 14.90 | 41,213,352 | -0.49(-3.20%) |
Jun 01, 2004 | 15.46 | 15.63 | 15.25 | 15.39 | 25,176,860 | -0.23(-1.45%) |
May 28, 2004 | 15.45 | 15.63 | 15.21 | 15.62 | 32,867,952 | +0.29(+1.89%) |
May 27, 2004 | 15.34 | 15.53 | 15.19 | 15.33 | 48,899,844 | +0.12(+0.77%) |
May 26, 2004 | 14.96 | 15.34 | 14.90 | 15.21 | 43,015,288 | +0.18(+1.20%) |
May 25, 2004 | 14.64 | 15.09 | 14.48 | 15.03 | 43,879,560 | +0.39(+2.67%) |
May 24, 2004 | 14.44 | 14.77 | 14.41 | 14.64 | 37,185,592 | +0.27(+1.85%) |
May 21, 2004 | 14.45 | 14.51 | 14.26 | 14.37 | 28,764,110 | +0.07(+0.49%) |
May 20, 2004 | 14.69 | 14.69 | 14.27 | 14.30 | 42,201,656 | -0.27(-1.88%) |
May 19, 2004 | 15.02 | 15.12 | 14.58 | 14.58 | 75,526,232 | -0.16(-1.11%) |
May 18, 2004 | 14.76 | 14.87 | 14.62 | 14.74 | 45,504,524 | +0.31(+2.17%) |
May 17, 2004 | 14.19 | 14.72 | 14.19 | 14.43 | 35,881,068 | -0.07(-0.48%) |
May 14, 2004 | 15.07 | 15.09 | 14.48 | 14.50 | 48,997,792 | -0.29(-1.96%) |
May 13, 2004 | 14.99 | 15.09 | 14.72 | 14.79 | 46,725,424 | -0.34(-2.27%) |
May 12, 2004 | 15.20 | 15.25 | 14.63 | 15.13 | 49,879,452 | -0.20(-1.33%) |
May 11, 2004 | 15.11 | 15.41 | 15.02 | 15.34 | 46,784,880 | +0.41(+2.73%) |
May 10, 2004 | 14.69 | 14.98 | 14.53 | 14.93 | 59,147,172 | +0.33(+2.24%) |
May 07, 2004 | 14.58 | 15.04 | 14.56 | 14.60 | 47,133,836 | +0.03(+0.21%) |
May 06, 2004 | 14.33 | 14.69 | 14.24 | 14.57 | 37,974,548 | +0.04(+0.27%) |
May 05, 2004 | 14.69 | 14.70 | 14.37 | 14.53 | 37,504,884 | -0.05(-0.38%) |
May 04, 2004 | 14.30 | 14.84 | 14.24 | 14.59 | 51,601,212 | +0.41(+2.93%) |
May 03, 2004 | 14.47 | 14.69 | 13.93 | 14.17 | 46,054,236 | -0.12(-0.82%) |
Apr 30, 2004 | 14.48 | 14.62 | 14.25 | 14.29 | 43,752,072 | -0.13(-0.87%) |
Apr 29, 2004 | 14.86 | 14.96 | 14.15 | 14.41 | 72,384,224 | -0.40(-2.69%) |
Apr 28, 2004 | 15.05 | 15.28 | 14.77 | 14.81 | 39,163,604 | -0.26(-1.71%) |
Apr 27, 2004 | 15.17 | 15.41 | 15.05 | 15.07 | 43,802,708 | -0.13(-0.87%) |
Apr 26, 2004 | 15.66 | 15.70 | 15.03 | 15.20 | 39,562,684 | -0.42(-2.70%) |
Apr 23, 2004 | 15.59 | 15.72 | 15.48 | 15.63 | 36,680,636 | +0.20(+1.27%) |
Apr 22, 2004 | 15.27 | 15.88 | 15.15 | 15.43 | 74,284,104 | -0.39(-2.47%) |
Apr 21, 2004 | 15.95 | 16.09 | 15.63 | 15.82 | 42,968,744 | +0.01(+0.05%) |
Apr 20, 2004 | 16.57 | 16.62 | 15.81 | 15.81 | 46,400,504 | -0.74(-4.49%) |
Apr 19, 2004 | 16.24 | 16.58 | 16.22 | 16.56 | 37,510,764 | +0.29(+1.78%) |
Apr 16, 2004 | 16.68 | 16.77 | 15.92 | 16.27 | 64,296,860 | -0.52(-3.13%) |
Apr 15, 2004 | 17.42 | 17.67 | 16.65 | 16.79 | 51,882,908 | -0.73(-4.15%) |
Apr 14, 2004 | 17.28 | 17.79 | 17.26 | 17.52 | 31,990,256 | -0.08(-0.44%) |
Apr 13, 2004 | 17.85 | 17.96 | 17.53 | 17.60 | 32,936,234 | -0.27(-1.49%) |
Apr 12, 2004 | 17.65 | 17.92 | 17.34 | 17.86 | 29,953,678 | +0.25(+1.42%) |
Apr 08, 2004 | 17.56 | 17.71 | 17.40 | 17.61 | 37,595,416 | +0.28(+1.62%) |
Apr 07, 2004 | 17.38 | 17.57 | 17.17 | 17.33 | 35,495,796 | -0.13(-0.76%) |
Apr 06, 2004 | 17.50 | 17.53 | 17.23 | 17.46 | 36,793,928 | -0.26(-1.46%) |
Apr 05, 2004 | 17.53 | 17.75 | 17.51 | 17.72 | 28,671,276 | +0.09(+0.49%) |
Apr 02, 2004 | 17.53 | 17.65 | 17.35 | 17.64 | 48,673,128 | +0.65(+3.82%) |
Apr 01, 2004 | 16.70 | 17.13 | 16.65 | 16.99 | 33,079,192 | +0.30(+1.83%) |
Mar 31, 2004 | 16.75 | 16.87 | 16.63 | 16.68 | 27,637,708 | -0.05(-0.28%) |
Mar 30, 2004 | 16.73 | 16.77 | 16.45 | 16.73 | 41,048,656 | -0.08(-0.47%) |
Mar 29, 2004 | 16.98 | 17.10 | 16.67 | 16.81 | 30,479,222 | +0.05(+0.28%) |
Mar 26, 2004 | 16.88 | 17.20 | 16.74 | 16.76 | 38,717,852 | -0.23(-1.38%) |
Mar 25, 2004 | 16.42 | 17.08 | 16.27 | 16.99 | 67,556,640 | +0.75(+4.62%) |
Mar 24, 2004 | 15.87 | 16.48 | 15.83 | 16.24 | 55,173,884 | +0.32(+2.01%) |
Mar 23, 2004 | 15.91 | 16.16 | 15.69 | 15.92 | 44,236,316 | +0.13(+0.79%) |
Mar 22, 2004 | 15.76 | 15.89 | 15.48 | 15.80 | 52,596,292 | -0.11(-0.69%) |
Mar 19, 2004 | 16.46 | 16.52 | 15.84 | 15.91 | 55,646,748 | -0.62(-3.74%) |
Mar 18, 2004 | 16.67 | 16.85 | 16.38 | 16.52 | 45,098,412 | -0.15(-0.89%) |
Mar 17, 2004 | 16.60 | 16.79 | 16.52 | 16.67 | 31,770,320 | +0.14(+0.85%) |
Mar 16, 2004 | 16.38 | 16.57 | 16.24 | 16.53 | 40,761,716 | +0.32(+1.98%) |
Mar 15, 2004 | 16.56 | 16.59 | 16.19 | 16.21 | 35,197,224 | -0.45(-2.68%) |
Mar 12, 2004 | 16.55 | 16.74 | 16.46 | 16.66 | 32,147,536 | +0.36(+2.21%) |
Mar 11, 2004 | 16.31 | 16.66 | 16.27 | 16.30 | 65,762,372 | -0.13(-0.81%) |
Mar 10, 2004 | 16.49 | 16.76 | 16.17 | 16.43 | 57,026,588 | +0.00(+0.00%) |
Mar 09, 2004 | 16.19 | 16.54 | 16.07 | 16.43 | 53,460,820 | +0.23(+1.40%) |
Mar 08, 2004 | 16.85 | 17.02 | 16.16 | 16.20 | 41,877,764 | -0.55(-3.27%) |
Mar 05, 2004 | 16.45 | 16.90 | 16.41 | 16.75 | 45,127,308 | -0.11(-0.65%) |
Mar 04, 2004 | 16.63 | 16.90 | 16.61 | 16.86 | 28,427,302 | +0.29(+1.75%) |
Mar 03, 2004 | 16.90 | 17.03 | 16.48 | 16.57 | 41,424,720 | -0.38(-2.22%) |
Mar 02, 2004 | 17.00 | 17.38 | 16.94 | 16.95 | 46,605,096 | -0.07(-0.41%) |