Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.70 | 14.82 | 14.34 | 14.35 | 53,962,084 | -0.31(-2.12%) |
Feb 25, 2005 | 14.46 | 14.68 | 14.37 | 14.66 | 43,605,112 | +0.25(+1.74%) |
Feb 24, 2005 | 14.41 | 14.46 | 14.13 | 14.41 | 53,839,508 | +0.05(+0.34%) |
Feb 23, 2005 | 14.55 | 14.61 | 14.36 | 14.36 | 79,286,256 | -0.15(-1.05%) |
Feb 22, 2005 | 14.73 | 14.85 | 14.35 | 14.51 | 113,457,096 | -0.11(-0.78%) |
Feb 18, 2005 | 13.68 | 14.65 | 13.43 | 14.63 | 168,073,280 | +0.95(+6.94%) |
Feb 17, 2005 | 13.64 | 13.68 | 13.50 | 13.68 | 48,334,248 | +0.06(+0.44%) |
Feb 16, 2005 | 13.64 | 13.67 | 13.50 | 13.62 | 67,225,872 | -0.15(-1.07%) |
Feb 15, 2005 | 13.90 | 13.93 | 13.75 | 13.76 | 41,028,284 | -0.14(-1.02%) |
Feb 14, 2005 | 13.76 | 13.93 | 13.32 | 13.91 | 43,856,492 | +0.18(+1.31%) |
Feb 11, 2005 | 13.81 | 13.93 | 13.58 | 13.73 | 45,346,816 | +0.05(+0.40%) |
Feb 10, 2005 | 13.73 | 13.74 | 13.48 | 13.67 | 45,462,248 | +0.00(+0.00%) |
Feb 09, 2005 | 13.99 | 14.12 | 13.67 | 13.67 | 76,375,776 | -0.27(-1.96%) |
Feb 08, 2005 | 13.84 | 14.11 | 13.71 | 13.94 | 86,986,328 | +0.35(+2.57%) |
Feb 07, 2005 | 13.42 | 13.66 | 13.39 | 13.60 | 77,922,352 | +0.37(+2.81%) |
Feb 04, 2005 | 13.10 | 13.32 | 13.06 | 13.22 | 54,925,464 | +0.17(+1.34%) |
Feb 03, 2005 | 13.18 | 13.21 | 13.00 | 13.05 | 49,955,028 | -0.09(-0.66%) |
Feb 02, 2005 | 13.13 | 13.21 | 13.06 | 13.14 | 62,259,280 | +0.11(+0.88%) |
Feb 01, 2005 | 13.17 | 13.19 | 12.99 | 13.02 | 90,467,904 | -0.16(-1.24%) |
Jan 31, 2005 | 13.44 | 13.47 | 13.09 | 13.19 | 79,455,368 | -0.10(-0.78%) |
Jan 28, 2005 | 13.45 | 13.49 | 13.19 | 13.29 | 52,522,696 | -0.18(-1.34%) |
Jan 27, 2005 | 13.45 | 13.49 | 13.40 | 13.47 | 48,197,932 | +0.05(+0.37%) |
Jan 26, 2005 | 13.50 | 13.55 | 13.42 | 13.42 | 50,845,484 | +0.00(+0.00%) |
Jan 25, 2005 | 13.32 | 13.49 | 13.26 | 13.42 | 59,016,256 | +0.18(+1.36%) |
Jan 24, 2005 | 13.50 | 13.50 | 13.24 | 13.24 | 54,367,188 | -0.12(-0.90%) |
Jan 21, 2005 | 13.64 | 13.68 | 13.36 | 13.36 | 84,796,096 | -0.27(-2.00%) |
Jan 20, 2005 | 13.58 | 13.64 | 13.51 | 13.63 | 61,787,116 | +0.05(+0.40%) |
Jan 19, 2005 | 13.92 | 14.04 | 13.55 | 13.58 | 80,239,376 | -0.23(-1.66%) |
Jan 18, 2005 | 13.79 | 13.83 | 13.70 | 13.81 | 62,284,196 | +0.03(+0.20%) |
Jan 14, 2005 | 13.83 | 13.92 | 13.78 | 13.78 | 47,442,140 | -0.04(-0.32%) |
Jan 13, 2005 | 14.11 | 14.12 | 13.79 | 13.82 | 59,980,368 | -0.38(-2.69%) |
Jan 12, 2005 | 14.29 | 14.33 | 14.15 | 14.21 | 49,103,596 | -0.07(-0.46%) |
Jan 11, 2005 | 14.33 | 14.43 | 14.19 | 14.27 | 39,142,932 | -0.16(-1.10%) |
Jan 10, 2005 | 14.37 | 14.47 | 14.33 | 14.43 | 36,452,136 | +0.08(+0.53%) |
Jan 07, 2005 | 14.49 | 14.52 | 14.34 | 14.35 | 40,899,844 | +0.01(+0.04%) |
Jan 06, 2005 | 14.41 | 14.47 | 14.34 | 14.35 | 38,419,204 | +0.01(+0.08%) |
Jan 05, 2005 | 14.45 | 14.47 | 14.27 | 14.34 | 50,336,128 | -0.10(-0.68%) |
Jan 04, 2005 | 14.41 | 14.52 | 14.21 | 14.44 | 75,896,656 | +0.00(+0.00%) |
Jan 03, 2005 | 14.91 | 14.93 | 14.44 | 14.44 | 84,568,904 | -0.24(-1.64%) |
Dec 31, 2004 | 14.87 | 14.87 | 14.64 | 14.68 | 43,556,744 | -0.07(-0.44%) |
Dec 30, 2004 | 14.73 | 14.84 | 14.60 | 14.74 | 61,673,152 | -0.14(-0.92%) |
Dec 29, 2004 | 14.71 | 14.90 | 14.68 | 14.88 | 56,188,412 | +0.17(+1.19%) |
Dec 28, 2004 | 14.56 | 14.79 | 14.53 | 14.70 | 78,526,248 | +0.24(+1.66%) |
Dec 27, 2004 | 14.35 | 14.54 | 14.35 | 14.46 | 64,442,916 | +0.23(+1.65%) |
Dec 23, 2004 | 14.36 | 14.51 | 14.19 | 14.23 | 95,160,760 | +0.07(+0.46%) |
Dec 22, 2004 | 13.84 | 14.18 | 13.84 | 14.16 | 128,536,608 | +0.53(+3.92%) |
Dec 21, 2004 | 13.54 | 13.75 | 13.48 | 13.63 | 173,187,184 | +0.37(+2.80%) |
Dec 20, 2004 | 13.89 | 13.97 | 13.21 | 13.26 | 242,910,912 | -0.80(-5.67%) |
Dec 17, 2004 | 13.70 | 14.16 | 12.00 | 14.05 | 530,859,008 | -1.76(-11.15%) |
Dec 16, 2004 | 15.42 | 15.88 | 15.41 | 15.82 | 98,350,104 | +0.36(+2.33%) |
Dec 15, 2004 | 14.98 | 15.48 | 14.96 | 15.46 | 76,320,992 | +0.54(+3.62%) |
Dec 14, 2004 | 14.86 | 14.97 | 14.83 | 14.92 | 60,775,916 | +0.09(+0.63%) |
Dec 13, 2004 | 14.78 | 14.92 | 14.76 | 14.82 | 67,295,864 | +0.04(+0.26%) |
Dec 10, 2004 | 14.85 | 14.93 | 14.76 | 14.79 | 52,227,160 | -0.15(-1.02%) |
Dec 09, 2004 | 15.03 | 15.05 | 14.82 | 14.94 | 53,645,296 | -0.07(-0.47%) |
Dec 08, 2004 | 14.85 | 15.04 | 14.76 | 15.01 | 49,915,816 | +0.16(+1.10%) |
Dec 07, 2004 | 14.93 | 15.12 | 14.84 | 14.85 | 64,822,184 | -0.01(-0.04%) |
Dec 06, 2004 | 14.95 | 14.95 | 14.76 | 14.85 | 88,612,056 | -0.37(-2.44%) |
Dec 03, 2004 | 15.60 | 15.61 | 15.17 | 15.22 | 70,140,008 | -0.31(-2.00%) |
Dec 02, 2004 | 15.52 | 15.57 | 15.40 | 15.53 | 56,763,544 | +0.13(+0.81%) |
Dec 01, 2004 | 15.29 | 15.54 | 15.24 | 15.41 | 59,560,240 | +0.25(+1.66%) |
Nov 30, 2004 | 15.09 | 15.33 | 14.98 | 15.16 | 89,160,984 | +0.24(+1.61%) |
Nov 29, 2004 | 14.91 | 15.10 | 14.88 | 14.92 | 56,315,384 | +0.09(+0.63%) |
Nov 26, 2004 | 14.61 | 14.90 | 14.61 | 14.82 | 24,109,958 | +0.20(+1.38%) |
Nov 24, 2004 | 14.76 | 14.83 | 14.49 | 14.62 | 63,452,968 | -0.06(-0.41%) |
Nov 23, 2004 | 14.80 | 14.85 | 14.55 | 14.68 | 58,553,620 | -0.09(-0.63%) |
Nov 22, 2004 | 14.93 | 14.98 | 14.76 | 14.77 | 43,103,452 | -0.09(-0.59%) |
Nov 19, 2004 | 15.16 | 15.21 | 14.82 | 14.86 | 54,702,668 | -0.29(-1.94%) |
Nov 18, 2004 | 15.35 | 15.51 | 15.16 | 15.16 | 56,076,464 | -0.12(-0.79%) |
Nov 17, 2004 | 14.91 | 15.31 | 14.90 | 15.28 | 70,970,552 | +0.37(+2.45%) |
Nov 16, 2004 | 15.09 | 15.15 | 14.91 | 14.91 | 41,194,100 | -0.16(-1.09%) |
Nov 15, 2004 | 15.00 | 15.21 | 14.88 | 15.07 | 54,802,888 | +0.09(+0.62%) |
Nov 12, 2004 | 14.85 | 15.01 | 14.75 | 14.98 | 59,189,216 | +0.16(+1.11%) |
Nov 11, 2004 | 14.87 | 15.04 | 14.81 | 14.82 | 62,629,020 | -0.17(-1.17%) |
Nov 10, 2004 | 14.92 | 15.12 | 14.81 | 14.99 | 86,674,488 | -0.28(-1.86%) |
Nov 09, 2004 | 15.32 | 15.51 | 15.28 | 15.28 | 47,549,144 | -0.23(-1.48%) |
Nov 08, 2004 | 15.34 | 15.54 | 15.20 | 15.51 | 72,949,712 | -0.21(-1.32%) |
Nov 05, 2004 | 15.92 | 15.98 | 15.62 | 15.71 | 70,857,320 | -0.15(-0.93%) |
Nov 04, 2004 | 16.37 | 16.37 | 14.85 | 15.86 | 147,580,848 | -0.21(-1.32%) |
Nov 03, 2004 | 16.59 | 16.65 | 15.99 | 16.07 | 88,846,392 | +0.41(+2.61%) |
Nov 02, 2004 | 15.77 | 16.00 | 15.46 | 15.66 | 52,456,736 | -0.05(-0.35%) |
Nov 01, 2004 | 15.80 | 15.80 | 15.54 | 15.72 | 50,576,516 | -0.08(-0.52%) |
Oct 29, 2004 | 15.69 | 15.81 | 15.58 | 15.80 | 39,201,928 | +0.13(+0.84%) |
Oct 28, 2004 | 15.85 | 15.88 | 15.59 | 15.67 | 45,662,144 | -0.18(-1.14%) |
Oct 27, 2004 | 15.43 | 15.85 | 15.41 | 15.85 | 42,141,172 | +0.39(+2.51%) |
Oct 26, 2004 | 15.17 | 15.47 | 15.12 | 15.46 | 45,498,708 | +0.30(+1.98%) |
Oct 25, 2004 | 15.15 | 15.23 | 14.87 | 15.16 | 44,617,228 | +0.02(+0.14%) |
Oct 22, 2004 | 15.51 | 15.55 | 15.12 | 15.14 | 54,816,448 | -0.38(-2.46%) |
Oct 21, 2004 | 15.53 | 15.61 | 15.39 | 15.52 | 40,326,728 | +0.08(+0.49%) |
Oct 20, 2004 | 15.47 | 15.74 | 15.41 | 15.45 | 50,313,592 | -0.38(-2.41%) |
Oct 19, 2004 | 15.88 | 16.09 | 15.83 | 15.83 | 38,387,692 | +0.00(+0.00%) |
Oct 18, 2004 | 15.40 | 15.88 | 15.40 | 15.83 | 44,621,992 | +0.27(+1.75%) |
Oct 15, 2004 | 15.83 | 15.86 | 15.11 | 15.55 | 123,545,472 | -0.32(-1.99%) |
Oct 14, 2004 | 16.13 | 16.19 | 15.77 | 15.87 | 49,159,480 | -0.26(-1.59%) |
Oct 13, 2004 | 16.30 | 16.35 | 16.00 | 16.13 | 53,625,324 | -0.17(-1.04%) |
Oct 12, 2004 | 16.37 | 16.54 | 16.19 | 16.30 | 43,434,352 | -0.25(-1.48%) |
Oct 11, 2004 | 16.24 | 16.60 | 16.24 | 16.54 | 35,032,168 | +0.28(+1.71%) |
Oct 08, 2004 | 16.22 | 16.54 | 16.18 | 16.26 | 58,918,416 | -0.10(-0.63%) |
Oct 07, 2004 | 16.42 | 16.43 | 15.61 | 16.37 | 155,254,736 | -0.65(-3.82%) |
Oct 06, 2004 | 17.16 | 17.18 | 16.89 | 17.02 | 28,392,216 | -0.06(-0.35%) |
Oct 05, 2004 | 17.13 | 17.19 | 17.02 | 17.08 | 28,493,904 | -0.01(-0.03%) |
Oct 04, 2004 | 17.08 | 17.15 | 16.90 | 17.08 | 37,681,372 | +0.18(+1.07%) |
Oct 01, 2004 | 16.95 | 16.95 | 16.76 | 16.90 | 56,446,204 | +0.20(+1.21%) |
Sep 30, 2004 | 17.06 | 17.19 | 16.46 | 16.70 | 116,614,928 | +0.23(+1.39%) |
Sep 29, 2004 | 16.51 | 16.59 | 16.43 | 16.47 | 28,862,912 | +0.05(+0.33%) |
Sep 28, 2004 | 16.25 | 16.54 | 16.23 | 16.42 | 38,572,744 | +0.25(+1.55%) |
Sep 27, 2004 | 16.24 | 16.40 | 16.14 | 16.17 | 35,219,240 | -0.02(-0.13%) |
Sep 24, 2004 | 16.37 | 16.40 | 16.16 | 16.19 | 51,784,312 | -0.15(-0.90%) |
Sep 23, 2004 | 16.68 | 16.68 | 16.32 | 16.34 | 46,933,516 | -0.15(-0.89%) |
Sep 22, 2004 | 16.77 | 16.86 | 16.40 | 16.48 | 46,914,828 | -0.38(-2.23%) |
Sep 21, 2004 | 16.91 | 16.97 | 16.83 | 16.86 | 33,688,604 | -0.05(-0.32%) |
Sep 20, 2004 | 17.14 | 17.18 | 16.84 | 16.91 | 50,969,892 | -0.40(-2.30%) |
Sep 17, 2004 | 17.39 | 17.41 | 17.22 | 17.31 | 43,024,300 | -0.03(-0.19%) |
Sep 16, 2004 | 17.29 | 17.50 | 17.29 | 17.35 | 22,632,826 | -0.04(-0.22%) |
Sep 15, 2004 | 17.53 | 17.56 | 17.37 | 17.38 | 28,757,194 | -0.15(-0.84%) |
Sep 14, 2004 | 17.65 | 17.81 | 17.52 | 17.53 | 27,264,304 | -0.01(-0.03%) |
Sep 13, 2004 | 17.47 | 17.55 | 17.37 | 17.54 | 39,035,564 | +0.15(+0.85%) |
Sep 10, 2004 | 17.60 | 17.61 | 17.07 | 17.39 | 56,187,312 | -0.32(-1.79%) |
Sep 09, 2004 | 17.90 | 17.93 | 17.68 | 17.71 | 21,136,088 | -0.18(-1.01%) |
Sep 08, 2004 | 17.87 | 17.95 | 17.81 | 17.89 | 22,045,600 | +0.02(+0.09%) |
Sep 07, 2004 | 17.93 | 18.01 | 17.69 | 17.87 | 25,874,018 | +0.10(+0.58%) |
Sep 03, 2004 | 17.85 | 18.04 | 17.77 | 17.77 | 25,904,432 | -0.08(-0.46%) |
Sep 02, 2004 | 17.71 | 17.90 | 17.46 | 17.85 | 30,853,250 | +0.19(+1.08%) |
Sep 01, 2004 | 17.77 | 17.84 | 17.61 | 17.66 | 26,352,592 | -0.17(-0.98%) |
Aug 31, 2004 | 17.64 | 17.85 | 17.63 | 17.83 | 26,125,398 | +0.21(+1.18%) |
Aug 30, 2004 | 17.64 | 17.75 | 17.60 | 17.62 | 20,302,246 | -0.20(-1.10%) |
Aug 27, 2004 | 17.73 | 17.86 | 17.69 | 17.82 | 20,982,548 | +0.19(+1.05%) |
Aug 26, 2004 | 17.45 | 17.66 | 17.42 | 17.63 | 26,520,606 | +0.22(+1.25%) |
Aug 25, 2004 | 17.23 | 17.45 | 17.20 | 17.42 | 25,792,666 | +0.21(+1.21%) |
Aug 24, 2004 | 17.43 | 17.44 | 17.19 | 17.21 | 19,545,906 | -0.07(-0.38%) |
Aug 23, 2004 | 17.25 | 17.45 | 17.23 | 17.27 | 24,253,422 | -0.05(-0.28%) |
Aug 20, 2004 | 17.13 | 17.35 | 17.08 | 17.32 | 24,390,472 | +0.14(+0.83%) |
Aug 19, 2004 | 17.33 | 17.44 | 17.07 | 17.18 | 22,714,726 | -0.20(-1.16%) |
Aug 18, 2004 | 17.04 | 17.40 | 16.95 | 17.38 | 28,635,352 | +0.26(+1.50%) |
Aug 17, 2004 | 17.16 | 17.22 | 16.99 | 17.13 | 25,018,922 | -0.01(-0.06%) |
Aug 16, 2004 | 17.03 | 17.23 | 16.95 | 17.14 | 18,295,418 | +0.14(+0.80%) |
Aug 13, 2004 | 17.15 | 17.29 | 16.92 | 17.00 | 19,105,808 | -0.15(-0.89%) |
Aug 12, 2004 | 17.22 | 17.53 | 17.14 | 17.15 | 22,174,954 | -0.19(-1.07%) |
Aug 11, 2004 | 16.98 | 17.51 | 16.98 | 17.34 | 27,222,162 | +0.16(+0.92%) |
Aug 10, 2004 | 17.04 | 17.20 | 16.96 | 17.18 | 21,805,396 | +0.15(+0.90%) |
Aug 09, 2004 | 17.04 | 17.12 | 16.97 | 17.03 | 20,159,150 | +0.01(+0.06%) |
Aug 06, 2004 | 17.08 | 17.26 | 16.91 | 17.02 | 38,859,304 | -0.26(-1.49%) |
Aug 05, 2004 | 17.66 | 17.71 | 17.25 | 17.27 | 32,319,572 | -0.41(-2.31%) |
Aug 04, 2004 | 17.68 | 17.78 | 17.55 | 17.68 | 22,684,128 | -0.03(-0.15%) |
Aug 03, 2004 | 17.47 | 17.81 | 17.44 | 17.71 | 31,377,080 | +0.14(+0.78%) |
Aug 02, 2004 | 17.34 | 17.65 | 17.33 | 17.57 | 20,767,996 | +0.13(+0.75%) |
Jul 30, 2004 | 17.37 | 17.54 | 17.25 | 17.44 | 25,928,800 | +0.02(+0.09%) |
Jul 29, 2004 | 17.36 | 17.55 | 17.27 | 17.43 | 23,501,846 | +0.17(+0.98%) |
Jul 28, 2004 | 17.35 | 17.43 | 17.06 | 17.26 | 43,171,060 | -0.26(-1.50%) |
Jul 27, 2004 | 17.32 | 17.63 | 17.22 | 17.52 | 30,793,520 | +0.20(+1.13%) |
Jul 26, 2004 | 17.60 | 17.60 | 17.03 | 17.32 | 40,590,568 | -0.31(-1.73%) |
Jul 23, 2004 | 17.73 | 17.77 | 17.53 | 17.63 | 22,777,754 | -0.11(-0.65%) |
Jul 22, 2004 | 17.47 | 17.85 | 17.41 | 17.74 | 31,927,478 | +0.28(+1.59%) |
Jul 21, 2004 | 17.81 | 17.91 | 17.47 | 17.47 | 32,696,094 | -0.18(-1.02%) |
Jul 20, 2004 | 17.53 | 17.79 | 17.50 | 17.65 | 31,636,888 | +0.12(+0.69%) |
Jul 19, 2004 | 17.74 | 17.76 | 17.47 | 17.53 | 28,121,232 | -0.15(-0.83%) |
Jul 16, 2004 | 17.79 | 17.96 | 17.27 | 17.67 | 72,876,792 | -0.11(-0.61%) |
Jul 15, 2004 | 18.57 | 18.67 | 17.78 | 17.78 | 52,917,904 | -0.78(-4.20%) |
Jul 14, 2004 | 18.56 | 18.81 | 18.49 | 18.56 | 21,796,968 | -0.08(-0.44%) |
Jul 13, 2004 | 18.45 | 18.69 | 18.45 | 18.64 | 23,688,366 | +0.29(+1.61%) |
Jul 12, 2004 | 18.52 | 18.55 | 18.30 | 18.35 | 26,669,932 | -0.21(-1.12%) |
Jul 09, 2004 | 18.56 | 18.74 | 18.52 | 18.56 | 21,862,378 | +0.03(+0.18%) |
Jul 08, 2004 | 18.40 | 18.74 | 18.37 | 18.52 | 28,939,316 | +0.12(+0.65%) |
Jul 07, 2004 | 18.40 | 18.52 | 18.37 | 18.40 | 24,808,034 | -0.08(-0.44%) |
Jul 06, 2004 | 18.50 | 18.58 | 18.46 | 18.49 | 20,895,700 | -0.04(-0.21%) |
Jul 02, 2004 | 18.53 | 18.68 | 18.45 | 18.52 | 17,445,086 | +0.01(+0.03%) |
Jul 01, 2004 | 18.67 | 18.78 | 18.29 | 18.52 | 33,062,354 | -0.19(-1.02%) |
Jun 30, 2004 | 18.79 | 18.88 | 18.67 | 18.71 | 28,861,446 | -0.03(-0.17%) |
Jun 29, 2004 | 18.66 | 18.90 | 18.57 | 18.74 | 31,321,382 | +0.15(+0.82%) |
Jun 28, 2004 | 18.63 | 18.66 | 18.47 | 18.59 | 38,623,500 | +0.13(+0.71%) |
Jun 25, 2004 | 18.99 | 18.99 | 18.46 | 18.46 | 58,619,580 | -0.54(-2.84%) |
Jun 24, 2004 | 18.95 | 19.20 | 18.94 | 19.00 | 26,848,024 | -0.08(-0.43%) |
Jun 23, 2004 | 19.06 | 19.13 | 18.94 | 19.08 | 29,635,742 | +0.03(+0.17%) |
Jun 22, 2004 | 19.20 | 19.20 | 18.99 | 19.05 | 30,952,372 | -0.16(-0.85%) |
Jun 21, 2004 | 19.24 | 19.37 | 19.18 | 19.21 | 20,027,046 | -0.13(-0.65%) |
Jun 18, 2004 | 19.19 | 19.38 | 19.16 | 19.34 | 33,461,776 | +0.09(+0.45%) |
Jun 17, 2004 | 19.16 | 19.31 | 19.13 | 19.25 | 19,571,374 | +0.03(+0.14%) |
Jun 16, 2004 | 19.15 | 19.35 | 19.08 | 19.22 | 21,746,398 | +0.07(+0.37%) |
Jun 15, 2004 | 19.24 | 19.29 | 19.11 | 19.15 | 31,499,472 | -0.03(-0.17%) |
Jun 14, 2004 | 19.32 | 19.32 | 19.03 | 19.18 | 31,874,710 | -0.28(-1.43%) |
Jun 10, 2004 | 19.61 | 19.62 | 19.39 | 19.46 | 19,153,446 | -0.09(-0.47%) |
Jun 09, 2004 | 19.70 | 19.71 | 19.51 | 19.56 | 17,691,336 | -0.17(-0.86%) |
Jun 08, 2004 | 19.57 | 19.81 | 19.57 | 19.72 | 25,722,492 | +0.07(+0.33%) |
Jun 07, 2004 | 19.65 | 19.70 | 19.55 | 19.66 | 22,042,302 | +0.22(+1.12%) |
Jun 04, 2004 | 19.51 | 19.76 | 19.40 | 19.44 | 24,509,016 | +0.04(+0.20%) |
Jun 03, 2004 | 19.43 | 19.75 | 19.40 | 19.40 | 28,936,202 | -0.10(-0.53%) |
Jun 02, 2004 | 19.40 | 19.65 | 19.39 | 19.51 | 28,388,918 | +0.16(+0.82%) |
Jun 01, 2004 | 19.18 | 19.47 | 19.13 | 19.35 | 26,555,968 | +0.06(+0.31%) |
May 28, 2004 | 19.44 | 19.44 | 19.14 | 19.29 | 21,923,024 | -0.03(-0.17%) |
May 27, 2004 | 19.10 | 19.38 | 19.08 | 19.32 | 22,011,154 | +0.28(+1.46%) |
May 26, 2004 | 18.90 | 19.23 | 18.90 | 19.04 | 22,579,874 | +0.08(+0.43%) |
May 25, 2004 | 18.70 | 19.10 | 18.70 | 18.96 | 28,467,154 | +0.16(+0.84%) |
May 24, 2004 | 18.98 | 18.99 | 18.68 | 18.80 | 25,179,240 | -0.20(-1.03%) |
May 21, 2004 | 19.07 | 19.14 | 18.89 | 19.00 | 29,231,554 | -0.04(-0.23%) |
May 20, 2004 | 19.14 | 19.18 | 18.93 | 19.04 | 25,676,870 | -0.15(-0.80%) |
May 19, 2004 | 19.54 | 19.56 | 19.16 | 19.20 | 21,235,394 | -0.21(-1.07%) |
May 18, 2004 | 19.38 | 19.48 | 19.24 | 19.40 | 20,184,434 | +0.03(+0.14%) |
May 17, 2004 | 19.16 | 19.60 | 19.10 | 19.38 | 21,680,806 | -0.05(-0.28%) |
May 14, 2004 | 19.22 | 19.65 | 19.21 | 19.43 | 21,431,440 | +0.11(+0.56%) |
May 13, 2004 | 19.24 | 19.44 | 19.13 | 19.32 | 23,478,210 | -0.17(-0.87%) |
May 12, 2004 | 19.48 | 19.51 | 19.08 | 19.49 | 30,674,242 | -0.11(-0.56%) |
May 11, 2004 | 19.54 | 19.65 | 19.35 | 19.60 | 27,973,188 | -0.05(-0.25%) |
May 10, 2004 | 19.76 | 19.78 | 19.44 | 19.65 | 30,676,808 | -0.20(-0.99%) |
May 07, 2004 | 19.82 | 20.06 | 19.82 | 19.84 | 24,257,818 | -0.10(-0.52%) |
May 06, 2004 | 19.99 | 20.19 | 19.81 | 19.95 | 26,389,602 | -0.04(-0.22%) |
May 05, 2004 | 19.89 | 20.14 | 19.86 | 19.99 | 22,051,280 | +0.01(+0.05%) |
May 04, 2004 | 19.87 | 20.09 | 19.71 | 19.98 | 32,793,384 | +0.21(+1.08%) |
May 03, 2004 | 19.59 | 19.87 | 19.52 | 19.77 | 25,289,356 | +0.25(+1.29%) |
Apr 30, 2004 | 19.40 | 19.78 | 19.40 | 19.52 | 31,052,962 | +0.10(+0.53%) |
Apr 29, 2004 | 19.58 | 19.64 | 19.27 | 19.41 | 25,333,330 | -0.17(-0.86%) |
Apr 28, 2004 | 19.80 | 19.89 | 19.40 | 19.58 | 37,195,836 | -0.31(-1.54%) |
Apr 27, 2004 | 20.00 | 20.24 | 19.80 | 19.89 | 27,652,550 | +0.08(+0.41%) |
Apr 26, 2004 | 19.88 | 20.00 | 19.73 | 19.81 | 22,835,468 | -0.07(-0.36%) |
Apr 23, 2004 | 19.90 | 19.96 | 19.71 | 19.88 | 22,534,252 | -0.07(-0.33%) |
Apr 22, 2004 | 20.09 | 20.14 | 19.87 | 19.94 | 39,699,008 | -0.20(-0.98%) |
Apr 21, 2004 | 20.02 | 20.33 | 19.98 | 20.14 | 32,587,626 | +0.11(+0.54%) |
Apr 20, 2004 | 20.33 | 20.43 | 19.84 | 20.03 | 35,075,960 | -0.48(-2.34%) |
Apr 19, 2004 | 20.58 | 20.61 | 20.31 | 20.51 | 31,931,692 | -0.02(-0.11%) |
Apr 16, 2004 | 20.41 | 20.69 | 20.22 | 20.53 | 49,259,332 | +0.15(+0.75%) |
Apr 15, 2004 | 19.60 | 20.43 | 19.59 | 20.38 | 70,067,456 | +0.84(+4.27%) |
Apr 14, 2004 | 19.32 | 19.58 | 19.29 | 19.54 | 29,200,040 | +0.23(+1.19%) |
Apr 13, 2004 | 19.58 | 19.59 | 19.24 | 19.32 | 38,271,164 | -0.15(-0.78%) |
Apr 12, 2004 | 19.43 | 19.47 | 19.18 | 19.47 | 21,700,410 | +0.04(+0.20%) |
Apr 08, 2004 | 19.64 | 19.64 | 19.29 | 19.43 | 27,320,002 | -0.04(-0.20%) |
Apr 07, 2004 | 19.52 | 19.83 | 19.34 | 19.47 | 37,814,208 | -0.07(-0.36%) |
Apr 06, 2004 | 19.51 | 19.67 | 19.47 | 19.54 | 24,720,270 | -0.18(-0.91%) |
Apr 05, 2004 | 19.71 | 19.75 | 19.46 | 19.72 | 25,481,006 | +0.07(+0.36%) |
Apr 02, 2004 | 19.70 | 19.77 | 19.51 | 19.65 | 36,508,936 | +0.22(+1.15%) |
Apr 01, 2004 | 19.48 | 19.54 | 19.38 | 19.42 | 41,194,832 | +0.29(+1.54%) |
Mar 31, 2004 | 19.18 | 19.28 | 19.05 | 19.13 | 30,345,908 | -0.05(-0.26%) |
Mar 30, 2004 | 19.12 | 19.21 | 18.94 | 19.18 | 28,715,052 | +0.07(+0.34%) |
Mar 29, 2004 | 18.84 | 19.16 | 18.84 | 19.11 | 29,625,298 | +0.40(+2.13%) |
Mar 26, 2004 | 18.56 | 18.94 | 18.53 | 18.71 | 27,411,430 | -0.01(-0.06%) |
Mar 25, 2004 | 18.85 | 18.85 | 18.50 | 18.73 | 37,113,568 | +0.07(+0.38%) |
Mar 24, 2004 | 18.68 | 18.87 | 18.50 | 18.66 | 35,051,040 | +0.02(+0.12%) |
Mar 23, 2004 | 18.57 | 18.84 | 18.46 | 18.63 | 36,519,748 | +0.24(+1.31%) |
Mar 22, 2004 | 18.53 | 18.67 | 18.28 | 18.39 | 37,791,672 | -0.14(-0.74%) |
Mar 19, 2004 | 18.88 | 19.00 | 18.51 | 18.53 | 47,954,980 | -0.41(-2.16%) |
Mar 18, 2004 | 18.97 | 19.12 | 18.74 | 18.94 | 39,982,452 | -0.11(-0.57%) |
Mar 17, 2004 | 19.32 | 19.43 | 18.96 | 19.05 | 43,946,636 | -0.28(-1.47%) |
Mar 16, 2004 | 19.21 | 19.47 | 19.16 | 19.33 | 29,049,982 | +0.26(+1.34%) |
Mar 15, 2004 | 19.23 | 19.30 | 18.98 | 19.08 | 40,780,568 | -0.19(-0.96%) |
Mar 12, 2004 | 19.46 | 19.46 | 18.98 | 19.26 | 41,280,396 | +0.03(+0.14%) |
Mar 11, 2004 | 19.70 | 19.70 | 19.16 | 19.23 | 45,756,868 | -0.62(-3.11%) |
Mar 10, 2004 | 20.33 | 20.72 | 19.78 | 19.85 | 36,058,028 | -0.51(-2.49%) |
Mar 09, 2004 | 20.63 | 20.63 | 20.25 | 20.36 | 36,501,060 | -0.11(-0.56%) |
Mar 08, 2004 | 20.41 | 20.58 | 20.40 | 20.47 | 27,717,776 | +0.19(+0.91%) |
Mar 05, 2004 | 20.33 | 20.47 | 20.24 | 20.29 | 24,777,068 | -0.11(-0.54%) |
Mar 04, 2004 | 20.20 | 20.43 | 20.20 | 20.40 | 26,083,440 | +0.22(+1.11%) |
Mar 03, 2004 | 20.00 | 20.20 | 19.86 | 20.17 | 24,639,102 | +0.17(+0.85%) |
Mar 02, 2004 | 20.04 | 20.24 | 20.00 | 20.00 | 28,266,710 | -0.14(-0.68%) |