Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.31 | 14.50 | 14.18 | 14.46 | 29,767,038 | +0.16(+1.09%) |
Jul 28, 2005 | 14.14 | 14.46 | 14.10 | 14.30 | 18,425,384 | +0.13(+0.94%) |
Jul 27, 2005 | 14.26 | 14.28 | 13.93 | 14.17 | 24,835,728 | -0.12(-0.82%) |
Jul 26, 2005 | 14.18 | 14.31 | 14.10 | 14.28 | 20,108,718 | +0.06(+0.44%) |
Jul 25, 2005 | 14.21 | 14.48 | 14.20 | 14.22 | 19,648,886 | -0.09(-0.66%) |
Jul 22, 2005 | 14.29 | 14.42 | 14.03 | 14.31 | 18,356,406 | +0.09(+0.61%) |
Jul 21, 2005 | 14.29 | 14.47 | 14.12 | 14.23 | 35,064,440 | -0.16(-1.09%) |
Jul 20, 2005 | 13.57 | 14.46 | 13.55 | 14.38 | 75,006,040 | +0.55(+3.96%) |
Jul 19, 2005 | 13.53 | 13.84 | 13.40 | 13.84 | 28,707,504 | +0.37(+2.73%) |
Jul 18, 2005 | 13.49 | 13.52 | 13.34 | 13.47 | 14,882,171 | -0.10(-0.75%) |
Jul 15, 2005 | 13.57 | 13.61 | 13.39 | 13.57 | 22,006,334 | -0.03(-0.23%) |
Jul 14, 2005 | 13.50 | 13.69 | 13.40 | 13.60 | 28,209,058 | +0.20(+1.52%) |
Jul 13, 2005 | 13.29 | 13.41 | 13.18 | 13.40 | 26,968,410 | +0.02(+0.18%) |
Jul 12, 2005 | 13.41 | 13.59 | 13.31 | 13.38 | 32,651,272 | -0.08(-0.58%) |
Jul 11, 2005 | 13.10 | 13.45 | 13.09 | 13.45 | 33,986,900 | +0.42(+3.24%) |
Jul 08, 2005 | 12.82 | 13.08 | 12.73 | 13.03 | 26,408,974 | +0.25(+1.96%) |
Jul 07, 2005 | 12.52 | 12.80 | 12.51 | 12.78 | 30,268,760 | +0.17(+1.36%) |
Jul 06, 2005 | 12.70 | 12.74 | 12.59 | 12.61 | 21,202,170 | -0.12(-0.92%) |
Jul 05, 2005 | 12.58 | 12.80 | 12.52 | 12.73 | 21,425,730 | +0.10(+0.81%) |
Jul 01, 2005 | 12.71 | 12.80 | 12.59 | 12.62 | 17,325,882 | -0.03(-0.25%) |
Jun 30, 2005 | 12.62 | 12.84 | 12.60 | 12.66 | 25,880,190 | -0.02(-0.12%) |
Jun 29, 2005 | 12.80 | 12.91 | 12.60 | 12.67 | 20,837,470 | -0.09(-0.67%) |
Jun 28, 2005 | 12.77 | 12.84 | 12.70 | 12.76 | 20,916,230 | +0.06(+0.49%) |
Jun 27, 2005 | 12.88 | 12.90 | 12.68 | 12.70 | 22,231,692 | -0.17(-1.34%) |
Jun 24, 2005 | 13.20 | 13.28 | 12.87 | 12.87 | 23,212,454 | -0.36(-2.72%) |
Jun 23, 2005 | 13.24 | 13.51 | 13.17 | 13.23 | 45,778,768 | +0.02(+0.12%) |
Jun 22, 2005 | 13.16 | 13.22 | 13.05 | 13.21 | 21,365,062 | +0.16(+1.20%) |
Jun 21, 2005 | 13.03 | 13.16 | 12.99 | 13.05 | 23,771,426 | +0.02(+0.12%) |
Jun 20, 2005 | 13.09 | 13.16 | 12.99 | 13.04 | 23,379,082 | -0.18(-1.36%) |
Jun 17, 2005 | 13.38 | 13.40 | 13.10 | 13.22 | 34,903,704 | +0.02(+0.18%) |
Jun 16, 2005 | 13.21 | 13.43 | 13.10 | 13.20 | 35,422,756 | -0.01(-0.06%) |
Jun 15, 2005 | 13.27 | 13.31 | 12.91 | 13.20 | 30,743,670 | -0.02(-0.12%) |
Jun 14, 2005 | 13.25 | 13.37 | 13.16 | 13.22 | 21,080,162 | -0.06(-0.47%) |
Jun 13, 2005 | 13.28 | 13.45 | 13.23 | 13.28 | 25,944,358 | -0.13(-0.99%) |
Jun 10, 2005 | 13.55 | 13.57 | 13.26 | 13.41 | 32,688,044 | -0.20(-1.44%) |
Jun 09, 2005 | 13.16 | 13.63 | 13.16 | 13.61 | 45,831,548 | +0.40(+3.02%) |
Jun 08, 2005 | 13.06 | 13.27 | 12.97 | 13.21 | 32,630,690 | +0.24(+1.87%) |
Jun 07, 2005 | 13.20 | 13.33 | 12.95 | 12.97 | 33,032,218 | -0.19(-1.43%) |
Jun 06, 2005 | 13.18 | 13.20 | 12.99 | 13.16 | 31,614,580 | -0.04(-0.30%) |
Jun 03, 2005 | 13.20 | 13.24 | 13.07 | 13.20 | 26,891,012 | +0.01(+0.06%) |
Jun 02, 2005 | 12.97 | 13.19 | 12.95 | 13.19 | 31,751,138 | +0.19(+1.44%) |
Jun 01, 2005 | 12.84 | 13.15 | 12.84 | 13.00 | 32,035,450 | +0.16(+1.22%) |
May 31, 2005 | 13.12 | 13.14 | 12.84 | 12.84 | 34,430,580 | -0.18(-1.38%) |
May 27, 2005 | 13.02 | 13.05 | 12.79 | 13.02 | 22,158,796 | -0.03(-0.24%) |
May 26, 2005 | 12.89 | 13.10 | 12.88 | 13.05 | 38,619,648 | +0.23(+1.77%) |
May 25, 2005 | 12.81 | 12.89 | 12.70 | 12.83 | 26,379,592 | -0.06(-0.49%) |
May 24, 2005 | 12.45 | 12.91 | 12.44 | 12.89 | 43,316,812 | +0.35(+2.81%) |
May 23, 2005 | 12.40 | 12.59 | 12.36 | 12.54 | 43,909,388 | +0.14(+1.14%) |
May 20, 2005 | 12.36 | 12.44 | 12.23 | 12.40 | 35,130,148 | +0.10(+0.83%) |
May 19, 2005 | 12.37 | 12.52 | 12.19 | 12.30 | 46,076,828 | -0.17(-1.38%) |
May 18, 2005 | 12.32 | 12.58 | 12.09 | 12.47 | 101,091,312 | -0.08(-0.62%) |
May 17, 2005 | 12.56 | 12.63 | 12.45 | 12.55 | 38,134,732 | -0.02(-0.19%) |
May 16, 2005 | 12.53 | 12.63 | 12.49 | 12.57 | 20,930,088 | -0.07(-0.56%) |
May 13, 2005 | 12.32 | 12.77 | 12.29 | 12.64 | 44,495,436 | +0.37(+3.00%) |
May 12, 2005 | 12.30 | 12.48 | 12.22 | 12.27 | 28,846,364 | -0.05(-0.38%) |
May 11, 2005 | 12.37 | 12.39 | 12.18 | 12.32 | 25,287,310 | -0.05(-0.38%) |
May 10, 2005 | 12.18 | 12.42 | 12.13 | 12.37 | 33,703,440 | +0.10(+0.83%) |
May 09, 2005 | 12.22 | 12.29 | 12.12 | 12.26 | 19,978,002 | +0.04(+0.32%) |
May 06, 2005 | 12.17 | 12.25 | 11.99 | 12.23 | 26,564,560 | +0.13(+1.03%) |
May 05, 2005 | 12.02 | 12.20 | 11.90 | 12.10 | 39,249,412 | +0.05(+0.39%) |
May 04, 2005 | 11.83 | 12.08 | 11.82 | 12.05 | 27,133,212 | +0.25(+2.12%) |
May 03, 2005 | 11.76 | 11.97 | 11.76 | 11.80 | 28,474,464 | +0.01(+0.07%) |
May 02, 2005 | 11.70 | 11.86 | 11.65 | 11.80 | 25,519,788 | +0.16(+1.41%) |
Apr 29, 2005 | 11.68 | 11.72 | 11.32 | 11.63 | 38,078,628 | -0.01(-0.07%) |
Apr 28, 2005 | 11.58 | 11.84 | 11.56 | 11.64 | 32,817,484 | -0.04(-0.33%) |
Apr 27, 2005 | 11.62 | 11.83 | 11.54 | 11.68 | 27,600,382 | -0.05(-0.47%) |
Apr 26, 2005 | 11.66 | 12.01 | 11.64 | 11.73 | 29,946,830 | +0.01(+0.07%) |
Apr 25, 2005 | 11.77 | 11.85 | 11.64 | 11.73 | 25,788,870 | +0.02(+0.20%) |
Apr 22, 2005 | 11.80 | 11.85 | 11.57 | 11.70 | 29,002,282 | -0.13(-1.12%) |
Apr 21, 2005 | 11.75 | 11.89 | 11.60 | 11.83 | 39,291,816 | +0.29(+2.51%) |
Apr 20, 2005 | 12.02 | 12.15 | 11.52 | 11.55 | 51,668,556 | -0.19(-1.60%) |
Apr 19, 2005 | 11.77 | 11.79 | 11.51 | 11.73 | 51,679,280 | +0.11(+0.94%) |
Apr 18, 2005 | 11.52 | 11.75 | 11.43 | 11.62 | 43,903,352 | +0.28(+2.48%) |
Apr 15, 2005 | 11.80 | 11.87 | 11.21 | 11.34 | 91,534,096 | -0.59(-4.98%) |
Apr 14, 2005 | 12.16 | 12.23 | 11.91 | 11.94 | 42,368,148 | -0.15(-1.23%) |
Apr 13, 2005 | 12.38 | 12.40 | 12.07 | 12.09 | 53,194,828 | -0.37(-2.95%) |
Apr 12, 2005 | 12.50 | 12.55 | 12.22 | 12.45 | 41,772,404 | -0.06(-0.50%) |
Apr 11, 2005 | 12.59 | 12.63 | 12.50 | 12.52 | 15,235,267 | -0.05(-0.44%) |
Apr 08, 2005 | 12.66 | 12.70 | 12.55 | 12.57 | 18,896,758 | -0.06(-0.50%) |
Apr 07, 2005 | 12.52 | 12.66 | 12.51 | 12.63 | 23,856,614 | +0.12(+0.94%) |
Apr 06, 2005 | 12.66 | 12.74 | 12.50 | 12.52 | 26,338,896 | -0.02(-0.12%) |
Apr 05, 2005 | 12.62 | 12.66 | 12.48 | 12.53 | 33,155,042 | -0.02(-0.19%) |
Apr 04, 2005 | 12.52 | 12.66 | 12.47 | 12.55 | 30,700,430 | +0.03(+0.25%) |
Apr 01, 2005 | 12.87 | 12.88 | 12.48 | 12.52 | 36,011,440 | -0.19(-1.48%) |
Mar 31, 2005 | 13.03 | 13.03 | 12.69 | 12.71 | 33,827,484 | -0.30(-2.34%) |
Mar 30, 2005 | 12.81 | 13.05 | 12.79 | 13.02 | 40,633,236 | +0.26(+2.02%) |
Mar 29, 2005 | 12.83 | 12.93 | 12.71 | 12.76 | 31,817,330 | -0.11(-0.85%) |
Mar 28, 2005 | 13.05 | 13.14 | 12.85 | 12.87 | 27,232,486 | -0.14(-1.08%) |
Mar 24, 2005 | 12.79 | 13.07 | 12.72 | 13.01 | 53,972,240 | +0.33(+2.59%) |
Mar 23, 2005 | 12.37 | 12.83 | 12.37 | 12.68 | 47,119,892 | +0.31(+2.53%) |
Mar 22, 2005 | 12.59 | 12.66 | 12.37 | 12.37 | 31,781,034 | -0.16(-1.25%) |
Mar 21, 2005 | 12.55 | 12.65 | 12.38 | 12.52 | 28,596,448 | +0.02(+0.12%) |
Mar 18, 2005 | 12.62 | 12.70 | 12.49 | 12.51 | 27,760,184 | -0.14(-1.11%) |
Mar 17, 2005 | 12.56 | 12.71 | 12.52 | 12.65 | 25,550,740 | +0.11(+0.87%) |
Mar 16, 2005 | 12.59 | 12.80 | 12.50 | 12.54 | 33,433,392 | -0.13(-1.05%) |
Mar 15, 2005 | 12.96 | 12.96 | 12.62 | 12.67 | 33,191,052 | -0.26(-2.00%) |
Mar 14, 2005 | 12.89 | 12.95 | 12.76 | 12.93 | 24,583,172 | +0.10(+0.79%) |
Mar 11, 2005 | 13.20 | 13.23 | 12.83 | 12.83 | 44,121,160 | -0.34(-2.55%) |
Mar 10, 2005 | 13.06 | 13.18 | 12.91 | 13.16 | 30,279,118 | +0.13(+1.02%) |
Mar 09, 2005 | 13.14 | 13.26 | 12.99 | 13.03 | 35,743,656 | -0.13(-0.95%) |
Mar 08, 2005 | 13.34 | 13.45 | 13.12 | 13.16 | 47,165,456 | -0.26(-1.92%) |
Mar 07, 2005 | 13.20 | 13.52 | 13.16 | 13.41 | 39,649,716 | +0.21(+1.60%) |
Mar 04, 2005 | 13.48 | 13.50 | 13.13 | 13.20 | 45,937,760 | -0.17(-1.29%) |
Mar 03, 2005 | 13.52 | 13.52 | 13.13 | 13.38 | 57,746,376 | -0.09(-0.70%) |
Mar 02, 2005 | 13.56 | 13.70 | 13.37 | 13.47 | 42,922,648 | -0.35(-2.55%) |
Mar 01, 2005 | 13.80 | 13.93 | 13.63 | 13.82 | 40,961,176 | +0.17(+1.26%) |
Feb 28, 2005 | 13.99 | 14.19 | 13.57 | 13.65 | 44,812,320 | -0.37(-2.62%) |
Feb 25, 2005 | 13.70 | 14.06 | 13.69 | 14.02 | 39,842,004 | +0.27(+1.93%) |
Feb 24, 2005 | 13.49 | 13.76 | 13.39 | 13.75 | 48,494,120 | +0.26(+1.91%) |
Feb 23, 2005 | 13.73 | 13.81 | 13.38 | 13.49 | 32,499,444 | -0.16(-1.20%) |
Feb 22, 2005 | 13.38 | 13.88 | 13.37 | 13.66 | 47,604,320 | +0.05(+0.34%) |
Feb 18, 2005 | 13.49 | 13.69 | 13.45 | 13.61 | 33,562,924 | +0.05(+0.40%) |
Feb 17, 2005 | 13.69 | 13.84 | 13.44 | 13.56 | 52,150,020 | -0.13(-0.97%) |
Feb 16, 2005 | 13.65 | 13.89 | 13.45 | 13.69 | 74,887,888 | +0.01(+0.06%) |
Feb 15, 2005 | 13.40 | 13.76 | 13.38 | 13.68 | 75,101,584 | +0.28(+2.10%) |
Feb 14, 2005 | 13.41 | 13.47 | 13.27 | 13.40 | 41,894,956 | -0.01(-0.06%) |
Feb 11, 2005 | 13.00 | 13.56 | 12.98 | 13.41 | 54,635,656 | +0.38(+2.88%) |
Feb 10, 2005 | 13.00 | 13.16 | 12.88 | 13.03 | 42,792,956 | +0.12(+0.91%) |
Feb 09, 2005 | 13.19 | 13.21 | 12.84 | 12.91 | 51,689,980 | -0.28(-2.13%) |
Feb 08, 2005 | 13.11 | 13.44 | 13.11 | 13.20 | 55,068,120 | +0.12(+0.90%) |
Feb 07, 2005 | 13.10 | 13.22 | 12.93 | 13.08 | 37,737,796 | -0.05(-0.42%) |
Feb 04, 2005 | 12.63 | 13.14 | 12.62 | 13.13 | 58,725,820 | +0.49(+3.90%) |
Feb 03, 2005 | 12.64 | 12.69 | 12.52 | 12.64 | 41,280,004 | -0.08(-0.62%) |
Feb 02, 2005 | 12.90 | 12.95 | 12.57 | 12.72 | 47,119,656 | -0.11(-0.85%) |
Feb 01, 2005 | 12.55 | 12.88 | 12.50 | 12.83 | 52,754,064 | +0.39(+3.14%) |
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%) |