Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 12.67 | 12.70 | 12.34 | 12.43 | 84,276,728 | -0.10(-0.78%) |
Jan 28, 2005 | 12.68 | 12.71 | 12.44 | 12.53 | 55,709,780 | -0.17(-1.34%) |
Jan 27, 2005 | 12.68 | 12.72 | 12.63 | 12.70 | 51,122,588 | +0.05(+0.37%) |
Jan 26, 2005 | 12.73 | 12.78 | 12.65 | 12.65 | 53,930,796 | +0.00(+0.00%) |
Jan 25, 2005 | 12.56 | 12.72 | 12.50 | 12.65 | 62,597,372 | +0.17(+1.36%) |
Jan 24, 2005 | 12.73 | 12.73 | 12.48 | 12.48 | 57,666,196 | -0.11(-0.90%) |
Jan 21, 2005 | 12.86 | 12.89 | 12.60 | 12.60 | 89,941,536 | -0.26(-2.00%) |
Jan 20, 2005 | 12.80 | 12.86 | 12.74 | 12.85 | 65,536,368 | +0.05(+0.40%) |
Jan 19, 2005 | 13.12 | 13.23 | 12.77 | 12.80 | 85,108,312 | -0.22(-1.66%) |
Jan 18, 2005 | 13.00 | 13.04 | 12.92 | 13.02 | 66,063,612 | +0.03(+0.20%) |
Jan 14, 2005 | 13.04 | 13.13 | 12.99 | 12.99 | 50,320,936 | -0.04(-0.32%) |
Jan 13, 2005 | 13.30 | 13.32 | 13.00 | 13.03 | 63,619,988 | -0.36(-2.69%) |
Jan 12, 2005 | 13.47 | 13.51 | 13.34 | 13.39 | 52,083,208 | -0.06(-0.46%) |
Jan 11, 2005 | 13.51 | 13.61 | 13.38 | 13.46 | 41,518,132 | -0.15(-1.10%) |
Jan 10, 2005 | 13.55 | 13.64 | 13.51 | 13.61 | 38,664,060 | +0.07(+0.53%) |
Jan 07, 2005 | 13.66 | 13.69 | 13.52 | 13.53 | 43,381,652 | +0.01(+0.04%) |
Jan 06, 2005 | 13.58 | 13.65 | 13.52 | 13.53 | 40,750,488 | +0.01(+0.08%) |
Jan 05, 2005 | 13.63 | 13.65 | 13.46 | 13.52 | 53,390,532 | -0.09(-0.68%) |
Jan 04, 2005 | 13.59 | 13.69 | 13.39 | 13.61 | 80,502,072 | +0.00(+0.00%) |
Jan 03, 2005 | 14.05 | 14.07 | 13.61 | 13.61 | 89,700,552 | -0.23(-1.64%) |
Dec 31, 2004 | 14.02 | 14.02 | 13.81 | 13.84 | 46,199,772 | -0.06(-0.44%) |
Dec 30, 2004 | 13.89 | 13.99 | 13.76 | 13.90 | 65,415,488 | -0.13(-0.92%) |
Dec 29, 2004 | 13.87 | 14.05 | 13.84 | 14.03 | 59,597,932 | +0.16(+1.19%) |
Dec 28, 2004 | 13.72 | 13.94 | 13.70 | 13.86 | 83,291,232 | +0.23(+1.66%) |
Dec 27, 2004 | 13.53 | 13.71 | 13.53 | 13.64 | 68,353,320 | +0.22(+1.65%) |
Dec 23, 2004 | 13.54 | 13.68 | 13.37 | 13.41 | 100,935,136 | +0.06(+0.46%) |
Dec 22, 2004 | 13.04 | 13.37 | 13.04 | 13.35 | 136,336,224 | +0.50(+3.92%) |
Dec 21, 2004 | 12.76 | 12.96 | 12.71 | 12.85 | 183,696,208 | +0.35(+2.80%) |
Dec 20, 2004 | 13.10 | 13.17 | 12.45 | 12.50 | 257,650,784 | -0.75(-5.67%) |
Dec 17, 2004 | 12.92 | 13.35 | 11.32 | 13.25 | 563,071,616 | -1.66(-11.15%) |
Dec 16, 2004 | 14.54 | 14.97 | 14.53 | 14.91 | 104,318,000 | +0.34(+2.33%) |
Dec 15, 2004 | 14.12 | 14.60 | 14.10 | 14.57 | 80,952,168 | +0.51(+3.62%) |
Dec 14, 2004 | 14.01 | 14.11 | 13.99 | 14.06 | 64,463,808 | +0.09(+0.63%) |
Dec 13, 2004 | 13.93 | 14.06 | 13.91 | 13.98 | 71,379,384 | +0.04(+0.26%) |
Dec 10, 2004 | 14.00 | 14.07 | 13.92 | 13.94 | 55,396,312 | -0.14(-1.02%) |
Dec 09, 2004 | 14.17 | 14.19 | 13.97 | 14.08 | 56,900,500 | -0.07(-0.47%) |
Dec 08, 2004 | 14.00 | 14.18 | 13.92 | 14.15 | 52,944,716 | +0.15(+1.10%) |
Dec 07, 2004 | 14.08 | 14.25 | 13.99 | 14.00 | 68,755,608 | -0.01(-0.04%) |
Dec 06, 2004 | 14.09 | 14.09 | 13.92 | 14.00 | 93,989,048 | -0.35(-2.44%) |
Dec 03, 2004 | 14.71 | 14.72 | 14.30 | 14.35 | 74,396,120 | -0.29(-2.00%) |
Dec 02, 2004 | 14.63 | 14.68 | 14.52 | 14.64 | 60,207,964 | +0.12(+0.82%) |
Dec 01, 2004 | 14.41 | 14.65 | 14.37 | 14.53 | 63,174,364 | +0.24(+1.66%) |
Nov 30, 2004 | 14.23 | 14.45 | 14.12 | 14.29 | 94,571,288 | +0.23(+1.61%) |
Nov 29, 2004 | 14.06 | 14.23 | 14.03 | 14.06 | 59,732,612 | +0.09(+0.63%) |
Nov 26, 2004 | 13.77 | 14.05 | 13.77 | 13.98 | 25,572,954 | +0.19(+1.38%) |
Nov 24, 2004 | 13.92 | 13.99 | 13.66 | 13.79 | 67,303,304 | -0.06(-0.41%) |
Nov 23, 2004 | 13.96 | 14.00 | 13.71 | 13.84 | 62,106,664 | -0.09(-0.63%) |
Nov 22, 2004 | 14.07 | 14.12 | 13.92 | 13.93 | 45,718,976 | -0.08(-0.59%) |
Nov 19, 2004 | 14.29 | 14.34 | 13.98 | 14.01 | 58,022,032 | -0.28(-1.94%) |
Nov 18, 2004 | 14.47 | 14.62 | 14.29 | 14.29 | 59,479,192 | -0.11(-0.79%) |
Nov 17, 2004 | 14.06 | 14.43 | 14.05 | 14.40 | 75,277,056 | +0.34(+2.45%) |
Nov 16, 2004 | 14.23 | 14.28 | 14.05 | 14.06 | 43,693,764 | -0.15(-1.09%) |
Nov 15, 2004 | 14.15 | 14.34 | 14.03 | 14.21 | 58,128,336 | +0.09(+0.62%) |
Nov 12, 2004 | 14.00 | 14.15 | 13.90 | 14.12 | 62,780,828 | +0.15(+1.11%) |
Nov 11, 2004 | 14.02 | 14.18 | 13.97 | 13.97 | 66,429,360 | -0.16(-1.16%) |
Nov 10, 2004 | 14.07 | 14.25 | 13.96 | 14.13 | 91,933,904 | -0.27(-1.86%) |
Nov 09, 2004 | 14.44 | 14.62 | 14.40 | 14.40 | 50,434,432 | -0.22(-1.48%) |
Nov 08, 2004 | 14.46 | 14.65 | 14.33 | 14.62 | 77,376,312 | -0.20(-1.32%) |
Nov 05, 2004 | 15.00 | 15.06 | 14.72 | 14.81 | 75,156,960 | -0.14(-0.93%) |
Nov 04, 2004 | 15.44 | 15.44 | 14.00 | 14.95 | 156,536,080 | -0.20(-1.32%) |
Nov 03, 2004 | 15.64 | 15.69 | 15.08 | 15.15 | 94,237,608 | +0.39(+2.61%) |
Nov 02, 2004 | 14.87 | 15.09 | 14.57 | 14.77 | 55,639,820 | -0.05(-0.35%) |
Nov 01, 2004 | 14.90 | 14.90 | 14.65 | 14.82 | 53,645,504 | -0.08(-0.52%) |
Oct 29, 2004 | 14.79 | 14.90 | 14.69 | 14.90 | 41,580,708 | +0.12(+0.84%) |
Oct 28, 2004 | 14.94 | 14.97 | 14.70 | 14.77 | 48,432,928 | -0.17(-1.14%) |
Oct 27, 2004 | 14.55 | 14.94 | 14.53 | 14.94 | 44,698,304 | +0.37(+2.51%) |
Oct 26, 2004 | 14.30 | 14.59 | 14.25 | 14.58 | 48,259,576 | +0.28(+1.98%) |
Oct 25, 2004 | 14.28 | 14.36 | 14.02 | 14.29 | 47,324,608 | +0.02(+0.14%) |
Oct 22, 2004 | 14.62 | 14.66 | 14.25 | 14.27 | 58,142,720 | -0.36(-2.46%) |
Oct 21, 2004 | 14.64 | 14.72 | 14.51 | 14.63 | 42,773,760 | +0.07(+0.50%) |
Oct 20, 2004 | 14.58 | 14.84 | 14.53 | 14.56 | 53,366,628 | -0.36(-2.41%) |
Oct 19, 2004 | 14.97 | 15.17 | 14.92 | 14.92 | 40,717,064 | +0.00(+0.00%) |
Oct 18, 2004 | 14.52 | 14.97 | 14.52 | 14.92 | 47,329,664 | +0.26(+1.75%) |
Oct 15, 2004 | 14.92 | 14.95 | 14.24 | 14.66 | 131,042,232 | -0.30(-1.99%) |
Oct 14, 2004 | 15.21 | 15.26 | 14.87 | 14.96 | 52,142,484 | -0.24(-1.59%) |
Oct 13, 2004 | 15.37 | 15.41 | 15.09 | 15.21 | 56,879,316 | -0.16(-1.04%) |
Oct 12, 2004 | 15.44 | 15.60 | 15.26 | 15.36 | 46,069,952 | -0.23(-1.48%) |
Oct 11, 2004 | 15.31 | 15.65 | 15.31 | 15.60 | 37,157,928 | +0.26(+1.71%) |
Oct 08, 2004 | 15.29 | 15.59 | 15.25 | 15.33 | 62,493,592 | -0.10(-0.63%) |
Oct 07, 2004 | 15.48 | 15.49 | 14.72 | 15.43 | 164,675,616 | -0.61(-3.82%) |
Oct 06, 2004 | 16.18 | 16.19 | 15.92 | 16.04 | 30,115,060 | -0.06(-0.35%) |
Oct 05, 2004 | 16.15 | 16.21 | 16.05 | 16.10 | 30,222,918 | -0.01(-0.03%) |
Oct 04, 2004 | 16.11 | 16.17 | 15.94 | 16.11 | 39,967,884 | +0.17(+1.07%) |
Oct 01, 2004 | 15.98 | 15.98 | 15.80 | 15.94 | 59,871,368 | +0.19(+1.21%) |
Sep 30, 2004 | 16.08 | 16.21 | 15.51 | 15.75 | 123,691,136 | +0.22(+1.39%) |
Sep 29, 2004 | 15.57 | 15.64 | 15.49 | 15.53 | 30,614,318 | +0.05(+0.33%) |
Sep 28, 2004 | 15.32 | 15.59 | 15.30 | 15.48 | 40,913,348 | +0.24(+1.55%) |
Sep 27, 2004 | 15.31 | 15.46 | 15.22 | 15.24 | 37,356,348 | -0.02(-0.13%) |
Sep 24, 2004 | 15.44 | 15.46 | 15.23 | 15.26 | 54,926,592 | -0.14(-0.90%) |
Sep 23, 2004 | 15.73 | 15.73 | 15.39 | 15.40 | 49,781,452 | -0.14(-0.89%) |
Sep 22, 2004 | 15.81 | 15.90 | 15.46 | 15.54 | 49,761,628 | -0.36(-2.23%) |
Sep 21, 2004 | 15.95 | 16.00 | 15.86 | 15.89 | 35,732,836 | -0.05(-0.32%) |
Sep 20, 2004 | 16.16 | 16.19 | 15.87 | 15.95 | 54,062,752 | -0.38(-2.30%) |
Sep 17, 2004 | 16.39 | 16.41 | 16.23 | 16.32 | 45,635,020 | -0.03(-0.19%) |
Sep 16, 2004 | 16.30 | 16.50 | 16.30 | 16.35 | 24,006,188 | -0.04(-0.22%) |
Sep 15, 2004 | 16.53 | 16.56 | 16.38 | 16.39 | 30,502,184 | -0.14(-0.84%) |
Sep 14, 2004 | 16.64 | 16.79 | 16.52 | 16.53 | 28,918,706 | -0.01(-0.03%) |
Sep 13, 2004 | 16.47 | 16.54 | 16.37 | 16.53 | 41,404,248 | +0.14(+0.85%) |
Sep 10, 2004 | 16.59 | 16.60 | 16.09 | 16.39 | 59,596,768 | -0.30(-1.79%) |
Sep 09, 2004 | 16.87 | 16.91 | 16.67 | 16.69 | 22,418,628 | -0.17(-1.01%) |
Sep 08, 2004 | 16.85 | 16.92 | 16.79 | 16.86 | 23,383,330 | +0.02(+0.09%) |
Sep 07, 2004 | 16.91 | 16.98 | 16.68 | 16.85 | 27,444,056 | +0.10(+0.58%) |
Sep 03, 2004 | 16.83 | 17.01 | 16.75 | 16.75 | 27,476,316 | -0.08(-0.46%) |
Sep 02, 2004 | 16.70 | 16.87 | 16.46 | 16.83 | 32,725,430 | +0.18(+1.08%) |
Sep 01, 2004 | 16.75 | 16.82 | 16.61 | 16.65 | 27,951,672 | -0.16(-0.98%) |
Aug 31, 2004 | 16.63 | 16.83 | 16.62 | 16.81 | 27,710,690 | +0.20(+1.18%) |
Aug 30, 2004 | 16.63 | 16.73 | 16.59 | 16.62 | 21,534,190 | -0.19(-1.10%) |
Aug 27, 2004 | 16.71 | 16.84 | 16.68 | 16.80 | 22,255,772 | +0.18(+1.05%) |
Aug 26, 2004 | 16.46 | 16.65 | 16.42 | 16.63 | 28,129,882 | +0.21(+1.25%) |
Aug 25, 2004 | 16.24 | 16.46 | 16.21 | 16.42 | 27,357,770 | +0.20(+1.20%) |
Aug 24, 2004 | 16.44 | 16.44 | 16.21 | 16.22 | 20,731,956 | -0.06(-0.38%) |
Aug 23, 2004 | 16.26 | 16.46 | 16.24 | 16.29 | 25,725,122 | -0.05(-0.28%) |
Aug 20, 2004 | 16.15 | 16.35 | 16.11 | 16.33 | 25,870,488 | +0.13(+0.83%) |
Aug 19, 2004 | 16.34 | 16.44 | 16.09 | 16.20 | 24,093,058 | -0.19(-1.16%) |
Aug 18, 2004 | 16.06 | 16.40 | 15.98 | 16.39 | 30,372,948 | +0.24(+1.50%) |
Aug 17, 2004 | 16.18 | 16.23 | 16.02 | 16.15 | 26,537,074 | -0.01(-0.06%) |
Aug 16, 2004 | 16.05 | 16.24 | 15.98 | 16.16 | 19,405,588 | +0.13(+0.80%) |
Aug 13, 2004 | 16.17 | 16.30 | 15.96 | 16.03 | 20,265,152 | -0.14(-0.89%) |
Aug 12, 2004 | 16.23 | 16.52 | 16.16 | 16.17 | 23,520,534 | -0.18(-1.07%) |
Aug 11, 2004 | 16.01 | 16.51 | 16.01 | 16.35 | 28,874,008 | +0.15(+0.92%) |
Aug 10, 2004 | 16.06 | 16.21 | 15.99 | 16.20 | 23,128,552 | +0.14(+0.90%) |
Aug 09, 2004 | 16.07 | 16.14 | 16.00 | 16.05 | 21,382,410 | +0.01(+0.06%) |
Aug 06, 2004 | 16.11 | 16.27 | 15.95 | 16.04 | 41,217,292 | -0.24(-1.48%) |
Aug 05, 2004 | 16.65 | 16.70 | 16.26 | 16.29 | 34,280,728 | -0.39(-2.31%) |
Aug 04, 2004 | 16.67 | 16.76 | 16.55 | 16.67 | 24,060,604 | -0.03(-0.15%) |
Aug 03, 2004 | 16.47 | 16.80 | 16.45 | 16.70 | 33,281,046 | +0.13(+0.78%) |
Aug 02, 2004 | 16.35 | 16.64 | 16.34 | 16.57 | 22,028,200 | +0.12(+0.75%) |
Jul 30, 2004 | 16.38 | 16.53 | 16.27 | 16.45 | 27,502,164 | +0.02(+0.09%) |
Jul 29, 2004 | 16.37 | 16.54 | 16.29 | 16.43 | 24,927,942 | +0.16(+0.98%) |
Jul 28, 2004 | 16.35 | 16.44 | 16.09 | 16.27 | 45,790,688 | -0.25(-1.50%) |
Jul 27, 2004 | 16.33 | 16.62 | 16.23 | 16.52 | 32,662,076 | +0.19(+1.13%) |
Jul 26, 2004 | 16.59 | 16.59 | 16.05 | 16.33 | 43,053,608 | -0.29(-1.73%) |
Jul 23, 2004 | 16.71 | 16.75 | 16.52 | 16.62 | 24,159,912 | -0.11(-0.65%) |
Jul 22, 2004 | 16.47 | 16.83 | 16.41 | 16.73 | 33,864,844 | +0.26(+1.59%) |
Jul 21, 2004 | 16.80 | 16.89 | 16.47 | 16.47 | 34,680,096 | -0.17(-1.02%) |
Jul 20, 2004 | 16.52 | 16.77 | 16.50 | 16.64 | 33,556,620 | +0.11(+0.69%) |
Jul 19, 2004 | 16.73 | 16.74 | 16.47 | 16.52 | 29,827,632 | -0.14(-0.83%) |
Jul 16, 2004 | 16.77 | 16.93 | 16.28 | 16.66 | 77,298,968 | -0.10(-0.61%) |
Jul 15, 2004 | 17.51 | 17.60 | 16.76 | 16.76 | 56,128,972 | -0.74(-4.20%) |
Jul 14, 2004 | 17.50 | 17.73 | 17.43 | 17.50 | 23,119,612 | -0.08(-0.44%) |
Jul 13, 2004 | 17.39 | 17.62 | 17.39 | 17.58 | 25,125,780 | +0.28(+1.61%) |
Jul 12, 2004 | 17.46 | 17.49 | 17.25 | 17.30 | 28,288,268 | -0.20(-1.12%) |
Jul 09, 2004 | 17.50 | 17.66 | 17.46 | 17.50 | 23,188,990 | +0.03(+0.18%) |
Jul 08, 2004 | 17.35 | 17.66 | 17.32 | 17.46 | 30,695,358 | +0.11(+0.65%) |
Jul 07, 2004 | 17.35 | 17.46 | 17.32 | 17.35 | 26,313,388 | -0.08(-0.44%) |
Jul 06, 2004 | 17.44 | 17.52 | 17.40 | 17.43 | 22,163,656 | -0.04(-0.21%) |
Jul 02, 2004 | 17.47 | 17.61 | 17.40 | 17.46 | 18,503,658 | +0.01(+0.03%) |
Jul 01, 2004 | 17.60 | 17.70 | 17.24 | 17.46 | 35,068,584 | -0.18(-1.02%) |
Jun 30, 2004 | 17.72 | 17.80 | 17.60 | 17.64 | 30,612,764 | -0.03(-0.17%) |
Jun 29, 2004 | 17.59 | 17.82 | 17.51 | 17.67 | 33,221,968 | +0.14(+0.82%) |
Jun 28, 2004 | 17.57 | 17.59 | 17.42 | 17.53 | 40,967,180 | +0.12(+0.71%) |
Jun 25, 2004 | 17.90 | 17.91 | 17.40 | 17.40 | 62,176,624 | -0.51(-2.84%) |
Jun 24, 2004 | 17.87 | 18.10 | 17.86 | 17.91 | 28,477,166 | -0.08(-0.43%) |
Jun 23, 2004 | 17.97 | 18.04 | 17.86 | 17.99 | 31,434,044 | +0.03(+0.17%) |
Jun 22, 2004 | 18.10 | 18.10 | 17.91 | 17.96 | 32,830,568 | -0.15(-0.85%) |
Jun 21, 2004 | 18.14 | 18.26 | 18.08 | 18.11 | 21,242,290 | -0.12(-0.65%) |
Jun 18, 2004 | 18.09 | 18.27 | 18.06 | 18.23 | 35,492,244 | +0.08(+0.45%) |
Jun 17, 2004 | 18.06 | 18.21 | 18.04 | 18.15 | 20,758,968 | +0.03(+0.14%) |
Jun 16, 2004 | 18.06 | 18.24 | 17.98 | 18.12 | 23,065,974 | +0.07(+0.37%) |
Jun 15, 2004 | 18.14 | 18.19 | 18.01 | 18.06 | 33,410,866 | -0.03(-0.17%) |
Jun 14, 2004 | 18.21 | 18.22 | 17.94 | 18.09 | 33,808,872 | -0.26(-1.43%) |
Jun 10, 2004 | 18.49 | 18.50 | 18.28 | 18.35 | 20,315,680 | -0.09(-0.47%) |
Jun 09, 2004 | 18.58 | 18.58 | 18.40 | 18.44 | 18,764,850 | -0.16(-0.86%) |
Jun 08, 2004 | 18.45 | 18.68 | 18.45 | 18.60 | 27,283,338 | +0.06(+0.33%) |
Jun 07, 2004 | 18.52 | 18.57 | 18.43 | 18.53 | 23,379,832 | +0.21(+1.12%) |
Jun 04, 2004 | 18.40 | 18.63 | 18.29 | 18.33 | 25,996,226 | +0.04(+0.20%) |
Jun 03, 2004 | 18.32 | 18.62 | 18.29 | 18.29 | 30,692,054 | -0.10(-0.53%) |
Jun 02, 2004 | 18.29 | 18.53 | 18.28 | 18.39 | 30,111,562 | +0.15(+0.82%) |
Jun 01, 2004 | 18.09 | 18.35 | 18.04 | 18.24 | 28,167,388 | +0.06(+0.31%) |
May 28, 2004 | 18.32 | 18.32 | 18.04 | 18.18 | 23,253,318 | -0.03(-0.17%) |
May 27, 2004 | 18.01 | 18.27 | 17.99 | 18.22 | 23,346,794 | +0.26(+1.46%) |
May 26, 2004 | 17.81 | 18.13 | 17.81 | 17.95 | 23,950,024 | +0.08(+0.43%) |
May 25, 2004 | 17.63 | 18.00 | 17.63 | 17.88 | 30,194,546 | +0.15(+0.84%) |
May 24, 2004 | 17.89 | 17.91 | 17.61 | 17.73 | 26,707,120 | -0.19(-1.03%) |
May 21, 2004 | 17.98 | 18.05 | 17.81 | 17.91 | 31,005,330 | -0.04(-0.23%) |
May 20, 2004 | 18.05 | 18.09 | 17.85 | 17.95 | 27,234,948 | -0.14(-0.80%) |
May 19, 2004 | 18.42 | 18.44 | 18.06 | 18.10 | 22,523,960 | -0.20(-1.07%) |
May 18, 2004 | 18.27 | 18.37 | 18.14 | 18.29 | 21,409,228 | +0.03(+0.14%) |
May 17, 2004 | 18.06 | 18.48 | 18.01 | 18.27 | 22,996,400 | -0.05(-0.28%) |
May 14, 2004 | 18.12 | 18.52 | 18.11 | 18.32 | 22,731,904 | +0.10(+0.56%) |
May 13, 2004 | 18.14 | 18.33 | 18.04 | 18.22 | 24,902,872 | -0.16(-0.87%) |
May 12, 2004 | 18.37 | 18.40 | 17.98 | 18.38 | 32,535,560 | -0.10(-0.56%) |
May 11, 2004 | 18.42 | 18.53 | 18.24 | 18.48 | 29,670,606 | -0.05(-0.25%) |
May 10, 2004 | 18.63 | 18.65 | 18.32 | 18.52 | 32,538,280 | -0.19(-0.99%) |
May 07, 2004 | 18.69 | 18.91 | 18.68 | 18.71 | 25,729,786 | -0.10(-0.52%) |
May 06, 2004 | 18.85 | 19.04 | 18.68 | 18.81 | 27,990,928 | -0.04(-0.22%) |
May 05, 2004 | 18.76 | 18.99 | 18.72 | 18.85 | 23,389,354 | +0.01(+0.05%) |
May 04, 2004 | 18.73 | 18.94 | 18.58 | 18.84 | 34,783,292 | +0.20(+1.08%) |
May 03, 2004 | 18.47 | 18.73 | 18.40 | 18.64 | 26,823,918 | +0.24(+1.29%) |
Apr 30, 2004 | 18.29 | 18.65 | 18.29 | 18.40 | 32,937,260 | +0.10(+0.53%) |
Apr 29, 2004 | 18.46 | 18.52 | 18.17 | 18.30 | 26,870,560 | -0.16(-0.86%) |
Apr 28, 2004 | 18.66 | 18.76 | 18.29 | 18.46 | 39,452,884 | -0.29(-1.54%) |
Apr 27, 2004 | 18.85 | 19.09 | 18.67 | 18.75 | 29,330,512 | +0.08(+0.41%) |
Apr 26, 2004 | 18.74 | 18.86 | 18.60 | 18.67 | 24,221,128 | -0.07(-0.36%) |
Apr 23, 2004 | 18.77 | 18.82 | 18.59 | 18.74 | 23,901,634 | -0.06(-0.33%) |
Apr 22, 2004 | 18.94 | 18.99 | 18.73 | 18.80 | 42,107,952 | -0.19(-0.98%) |
Apr 21, 2004 | 18.88 | 19.17 | 18.84 | 18.99 | 34,565,048 | +0.10(+0.54%) |
Apr 20, 2004 | 19.17 | 19.27 | 18.70 | 18.88 | 37,204,376 | -0.45(-2.34%) |
Apr 19, 2004 | 19.40 | 19.44 | 19.15 | 19.34 | 33,869,312 | -0.02(-0.11%) |
Apr 16, 2004 | 19.24 | 19.50 | 19.06 | 19.36 | 52,248,400 | +0.14(+0.75%) |
Apr 15, 2004 | 18.48 | 19.26 | 18.47 | 19.21 | 74,319,160 | +0.79(+4.27%) |
Apr 14, 2004 | 18.22 | 18.46 | 18.19 | 18.43 | 30,971,904 | +0.22(+1.19%) |
Apr 13, 2004 | 18.46 | 18.47 | 18.14 | 18.21 | 40,593,464 | -0.14(-0.79%) |
Apr 12, 2004 | 18.32 | 18.36 | 18.09 | 18.35 | 23,017,194 | +0.04(+0.20%) |
Apr 08, 2004 | 18.52 | 18.52 | 18.18 | 18.32 | 28,977,784 | -0.04(-0.20%) |
Apr 07, 2004 | 18.41 | 18.69 | 18.23 | 18.35 | 40,108,780 | -0.07(-0.36%) |
Apr 06, 2004 | 18.40 | 18.54 | 18.36 | 18.42 | 26,220,300 | -0.17(-0.91%) |
Apr 05, 2004 | 18.59 | 18.62 | 18.35 | 18.59 | 27,027,198 | +0.07(+0.36%) |
Apr 02, 2004 | 18.58 | 18.64 | 18.40 | 18.52 | 38,724,304 | +0.21(+1.15%) |
Apr 01, 2004 | 18.37 | 18.43 | 18.27 | 18.31 | 43,694,540 | +0.28(+1.54%) |
Mar 31, 2004 | 18.08 | 18.17 | 17.96 | 18.04 | 32,187,304 | -0.05(-0.26%) |
Mar 30, 2004 | 18.03 | 18.11 | 17.86 | 18.08 | 30,457,486 | +0.06(+0.34%) |
Mar 29, 2004 | 17.76 | 18.06 | 17.76 | 18.02 | 31,422,966 | +0.38(+2.13%) |
Mar 26, 2004 | 17.50 | 17.86 | 17.47 | 17.64 | 29,074,760 | -0.01(-0.06%) |
Mar 25, 2004 | 17.77 | 17.77 | 17.44 | 17.65 | 39,365,624 | +0.07(+0.38%) |
Mar 24, 2004 | 17.61 | 17.79 | 17.44 | 17.59 | 37,177,944 | +0.02(+0.12%) |
Mar 23, 2004 | 17.51 | 17.76 | 17.41 | 17.57 | 38,735,772 | +0.23(+1.31%) |
Mar 22, 2004 | 17.47 | 17.60 | 17.24 | 17.34 | 40,084,876 | -0.13(-0.74%) |
Mar 19, 2004 | 17.80 | 17.92 | 17.45 | 17.47 | 50,864,896 | -0.39(-2.16%) |
Mar 18, 2004 | 17.89 | 18.03 | 17.67 | 17.86 | 42,408,596 | -0.10(-0.57%) |
Mar 17, 2004 | 18.22 | 18.32 | 17.88 | 17.96 | 46,613,328 | -0.27(-1.47%) |
Mar 16, 2004 | 18.11 | 18.36 | 18.07 | 18.23 | 30,812,740 | +0.24(+1.34%) |
Mar 15, 2004 | 18.13 | 18.20 | 17.89 | 17.98 | 43,255,140 | -0.17(-0.96%) |
Mar 12, 2004 | 18.34 | 18.34 | 17.90 | 18.16 | 43,785,296 | +0.03(+0.14%) |
Mar 11, 2004 | 18.58 | 18.58 | 18.06 | 18.13 | 48,533,404 | -0.58(-3.11%) |
Mar 10, 2004 | 19.17 | 19.54 | 18.65 | 18.71 | 38,246,036 | -0.48(-2.49%) |
Mar 09, 2004 | 19.45 | 19.45 | 19.09 | 19.19 | 38,715,948 | -0.11(-0.56%) |
Mar 08, 2004 | 19.24 | 19.40 | 19.23 | 19.30 | 29,399,696 | +0.18(+0.91%) |
Mar 05, 2004 | 19.17 | 19.30 | 19.08 | 19.13 | 26,280,546 | -0.10(-0.54%) |
Mar 04, 2004 | 19.05 | 19.27 | 19.05 | 19.23 | 27,666,186 | +0.21(+1.11%) |
Mar 03, 2004 | 18.86 | 19.04 | 18.73 | 19.02 | 26,134,208 | +0.16(+0.85%) |
Mar 02, 2004 | 18.89 | 19.09 | 18.86 | 18.86 | 29,981,938 | -0.13(-0.68%) |
Mar 01, 2004 | 19.11 | 19.11 | 18.84 | 18.99 | 29,907,894 | +0.13(+0.68%) |
Feb 27, 2004 | 19.06 | 19.25 | 18.86 | 18.86 | 37,789,724 | -0.25(-1.29%) |
Feb 26, 2004 | 19.06 | 19.19 | 19.04 | 19.11 | 24,855,452 | -0.06(-0.32%) |
Feb 25, 2004 | 19.07 | 19.24 | 19.04 | 19.17 | 28,467,838 | +0.04(+0.22%) |
Feb 24, 2004 | 18.88 | 19.30 | 18.88 | 19.13 | 26,180,460 | +0.06(+0.32%) |
Feb 23, 2004 | 19.18 | 19.24 | 18.98 | 19.06 | 25,263,760 | -0.11(-0.59%) |
Feb 20, 2004 | 19.18 | 19.30 | 18.92 | 19.18 | 29,459,746 | -0.01(-0.03%) |
Feb 19, 2004 | 19.38 | 19.38 | 19.16 | 19.18 | 24,172,544 | -0.07(-0.35%) |
Feb 18, 2004 | 19.30 | 19.41 | 19.19 | 19.25 | 24,099,278 | -0.18(-0.90%) |
Feb 17, 2004 | 19.42 | 19.53 | 19.35 | 19.42 | 25,821,126 | +0.19(+0.99%) |
Feb 13, 2004 | 19.37 | 19.45 | 19.17 | 19.23 | 26,899,516 | -0.18(-0.93%) |
Feb 12, 2004 | 19.55 | 19.59 | 19.32 | 19.41 | 23,902,994 | -0.22(-1.10%) |
Feb 11, 2004 | 19.50 | 19.64 | 19.35 | 19.63 | 29,948,706 | +0.06(+0.29%) |
Feb 10, 2004 | 19.55 | 19.65 | 19.42 | 19.57 | 35,636,444 | -0.03(-0.13%) |
Feb 09, 2004 | 19.81 | 19.99 | 19.45 | 19.60 | 44,953,084 | -0.39(-1.96%) |
Feb 06, 2004 | 19.68 | 20.01 | 19.59 | 19.99 | 46,919,996 | +0.23(+1.17%) |
Feb 05, 2004 | 19.79 | 19.81 | 19.56 | 19.76 | 46,821,464 | +0.07(+0.34%) |
Feb 04, 2004 | 19.42 | 19.79 | 19.41 | 19.69 | 70,233,560 | +0.29(+1.48%) |
Feb 03, 2004 | 19.26 | 19.42 | 19.08 | 19.40 | 41,353,720 | +0.15(+0.80%) |