Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 13.44 | 13.47 | 13.09 | 13.19 | 79,447,160 | -0.10(-0.78%) |
Jan 28, 2005 | 13.46 | 13.49 | 13.19 | 13.29 | 52,517,268 | -0.18(-1.34%) |
Jan 27, 2005 | 13.46 | 13.49 | 13.40 | 13.47 | 48,192,952 | +0.05(+0.37%) |
Jan 26, 2005 | 13.50 | 13.55 | 13.42 | 13.42 | 50,840,232 | +0.00(+0.00%) |
Jan 25, 2005 | 13.32 | 13.49 | 13.26 | 13.42 | 59,010,160 | +0.18(+1.36%) |
Jan 24, 2005 | 13.50 | 13.50 | 13.24 | 13.24 | 54,361,572 | -0.12(-0.90%) |
Jan 21, 2005 | 13.65 | 13.68 | 13.36 | 13.36 | 84,787,336 | -0.27(-2.00%) |
Jan 20, 2005 | 13.58 | 13.64 | 13.52 | 13.64 | 61,780,736 | +0.05(+0.40%) |
Jan 19, 2005 | 13.92 | 14.04 | 13.55 | 13.58 | 80,231,088 | -0.23(-1.66%) |
Jan 18, 2005 | 13.79 | 13.83 | 13.71 | 13.81 | 62,277,764 | +0.03(+0.20%) |
Jan 14, 2005 | 13.83 | 13.92 | 13.78 | 13.78 | 47,437,240 | -0.04(-0.32%) |
Jan 13, 2005 | 14.11 | 14.13 | 13.79 | 13.83 | 59,974,172 | -0.38(-2.69%) |
Jan 12, 2005 | 14.29 | 14.33 | 14.15 | 14.21 | 49,098,524 | -0.07(-0.46%) |
Jan 11, 2005 | 14.33 | 14.43 | 14.19 | 14.27 | 39,138,888 | -0.16(-1.10%) |
Jan 10, 2005 | 14.37 | 14.47 | 14.33 | 14.43 | 36,448,372 | +0.08(+0.53%) |
Jan 07, 2005 | 14.49 | 14.52 | 14.34 | 14.36 | 40,895,620 | +0.01(+0.04%) |
Jan 06, 2005 | 14.41 | 14.48 | 14.34 | 14.35 | 38,415,236 | +0.01(+0.08%) |
Jan 05, 2005 | 14.45 | 14.48 | 14.27 | 14.34 | 50,330,928 | -0.10(-0.68%) |
Jan 04, 2005 | 14.42 | 14.52 | 14.21 | 14.44 | 75,888,816 | +0.00(+0.00%) |
Jan 03, 2005 | 14.91 | 14.93 | 14.44 | 14.44 | 84,560,168 | -0.24(-1.64%) |
Dec 31, 2004 | 14.87 | 14.87 | 14.64 | 14.68 | 43,552,244 | -0.07(-0.44%) |
Dec 30, 2004 | 14.73 | 14.84 | 14.60 | 14.74 | 61,666,784 | -0.14(-0.92%) |
Dec 29, 2004 | 14.72 | 14.90 | 14.68 | 14.88 | 56,182,608 | +0.17(+1.19%) |
Dec 28, 2004 | 14.56 | 14.79 | 14.53 | 14.71 | 78,518,136 | +0.24(+1.66%) |
Dec 27, 2004 | 14.36 | 14.54 | 14.36 | 14.46 | 64,436,260 | +0.23(+1.65%) |
Dec 23, 2004 | 14.36 | 14.51 | 14.19 | 14.23 | 95,150,936 | +0.07(+0.46%) |
Dec 22, 2004 | 13.84 | 14.18 | 13.84 | 14.16 | 128,523,328 | +0.53(+3.92%) |
Dec 21, 2004 | 13.54 | 13.75 | 13.48 | 13.63 | 173,169,280 | +0.37(+2.80%) |
Dec 20, 2004 | 13.89 | 13.97 | 13.21 | 13.26 | 242,885,824 | -0.80(-5.67%) |
Dec 17, 2004 | 13.70 | 14.16 | 12.00 | 14.06 | 530,804,160 | -1.76(-11.15%) |
Dec 16, 2004 | 15.42 | 15.88 | 15.41 | 15.82 | 98,339,944 | +0.36(+2.33%) |
Dec 15, 2004 | 14.98 | 15.49 | 14.96 | 15.46 | 76,313,112 | +0.54(+3.62%) |
Dec 14, 2004 | 14.86 | 14.97 | 14.84 | 14.92 | 60,769,640 | +0.09(+0.63%) |
Dec 13, 2004 | 14.78 | 14.92 | 14.76 | 14.83 | 67,288,912 | +0.04(+0.26%) |
Dec 10, 2004 | 14.85 | 14.93 | 14.77 | 14.79 | 52,221,764 | -0.15(-1.02%) |
Dec 09, 2004 | 15.03 | 15.05 | 14.82 | 14.94 | 53,639,752 | -0.07(-0.47%) |
Dec 08, 2004 | 14.85 | 15.04 | 14.77 | 15.01 | 49,910,660 | +0.16(+1.10%) |
Dec 07, 2004 | 14.93 | 15.12 | 14.84 | 14.85 | 64,815,488 | -0.01(-0.04%) |
Dec 06, 2004 | 14.95 | 14.95 | 14.77 | 14.85 | 88,602,904 | -0.37(-2.44%) |
Dec 03, 2004 | 15.61 | 15.61 | 15.17 | 15.22 | 70,132,768 | -0.31(-2.00%) |
Dec 02, 2004 | 15.52 | 15.57 | 15.40 | 15.53 | 56,757,680 | +0.13(+0.81%) |
Dec 01, 2004 | 15.29 | 15.54 | 15.25 | 15.41 | 59,554,088 | +0.25(+1.66%) |
Nov 30, 2004 | 15.09 | 15.33 | 14.98 | 15.16 | 89,151,776 | +0.24(+1.61%) |
Nov 29, 2004 | 14.91 | 15.10 | 14.89 | 14.92 | 56,309,568 | +0.09(+0.63%) |
Nov 26, 2004 | 14.61 | 14.90 | 14.61 | 14.83 | 24,107,468 | +0.20(+1.38%) |
Nov 24, 2004 | 14.77 | 14.84 | 14.49 | 14.62 | 63,446,412 | -0.06(-0.41%) |
Nov 23, 2004 | 14.80 | 14.85 | 14.55 | 14.68 | 58,547,572 | -0.09(-0.63%) |
Nov 22, 2004 | 14.93 | 14.98 | 14.77 | 14.78 | 43,099,000 | -0.09(-0.59%) |
Nov 19, 2004 | 15.16 | 15.21 | 14.83 | 14.86 | 54,697,016 | -0.29(-1.94%) |
Nov 18, 2004 | 15.35 | 15.51 | 15.16 | 15.16 | 56,070,672 | -0.12(-0.79%) |
Nov 17, 2004 | 14.91 | 15.31 | 14.90 | 15.28 | 70,963,224 | +0.37(+2.45%) |
Nov 16, 2004 | 15.09 | 15.15 | 14.91 | 14.91 | 41,189,844 | -0.16(-1.09%) |
Nov 15, 2004 | 15.01 | 15.21 | 14.88 | 15.08 | 54,797,228 | +0.09(+0.62%) |
Nov 12, 2004 | 14.85 | 15.01 | 14.75 | 14.98 | 59,183,104 | +0.16(+1.11%) |
Nov 11, 2004 | 14.87 | 15.04 | 14.81 | 14.82 | 62,622,552 | -0.17(-1.17%) |
Nov 10, 2004 | 14.92 | 15.12 | 14.81 | 14.99 | 86,665,528 | -0.28(-1.86%) |
Nov 09, 2004 | 15.32 | 15.51 | 15.28 | 15.28 | 47,544,232 | -0.23(-1.48%) |
Nov 08, 2004 | 15.34 | 15.55 | 15.20 | 15.51 | 72,942,176 | -0.21(-1.32%) |
Nov 05, 2004 | 15.92 | 15.98 | 15.62 | 15.71 | 70,850,000 | -0.15(-0.93%) |
Nov 04, 2004 | 16.38 | 16.38 | 14.85 | 15.86 | 147,565,600 | -0.21(-1.32%) |
Nov 03, 2004 | 16.59 | 16.65 | 15.99 | 16.08 | 88,837,216 | +0.41(+2.61%) |
Nov 02, 2004 | 15.77 | 16.00 | 15.46 | 15.67 | 52,451,316 | -0.05(-0.35%) |
Nov 01, 2004 | 15.80 | 15.80 | 15.55 | 15.72 | 50,571,292 | -0.08(-0.52%) |
Oct 29, 2004 | 15.69 | 15.81 | 15.58 | 15.80 | 39,197,880 | +0.13(+0.84%) |
Oct 28, 2004 | 15.85 | 15.88 | 15.59 | 15.67 | 45,657,424 | -0.18(-1.14%) |
Oct 27, 2004 | 15.43 | 15.85 | 15.41 | 15.85 | 42,136,820 | +0.39(+2.51%) |
Oct 26, 2004 | 15.17 | 15.47 | 15.12 | 15.46 | 45,494,008 | +0.30(+1.98%) |
Oct 25, 2004 | 15.15 | 15.23 | 14.87 | 15.16 | 44,612,620 | +0.02(+0.14%) |
Oct 22, 2004 | 15.51 | 15.56 | 15.12 | 15.14 | 54,810,784 | -0.38(-2.46%) |
Oct 21, 2004 | 15.53 | 15.61 | 15.39 | 15.52 | 40,322,560 | +0.08(+0.49%) |
Oct 20, 2004 | 15.47 | 15.74 | 15.41 | 15.45 | 50,308,396 | -0.38(-2.41%) |
Oct 19, 2004 | 15.88 | 16.09 | 15.83 | 15.83 | 38,383,728 | +0.00(+0.00%) |
Oct 18, 2004 | 15.40 | 15.88 | 15.40 | 15.83 | 44,617,384 | +0.27(+1.75%) |
Oct 15, 2004 | 15.83 | 15.86 | 15.11 | 15.56 | 123,532,712 | -0.32(-1.99%) |
Oct 14, 2004 | 16.13 | 16.19 | 15.77 | 15.87 | 49,154,400 | -0.26(-1.59%) |
Oct 13, 2004 | 16.30 | 16.35 | 16.00 | 16.13 | 53,619,784 | -0.17(-1.04%) |
Oct 12, 2004 | 16.38 | 16.54 | 16.19 | 16.30 | 43,429,864 | -0.25(-1.48%) |
Oct 11, 2004 | 16.24 | 16.60 | 16.24 | 16.54 | 35,028,552 | +0.28(+1.71%) |
Oct 08, 2004 | 16.22 | 16.54 | 16.18 | 16.27 | 58,912,328 | -0.10(-0.63%) |
Oct 07, 2004 | 16.42 | 16.44 | 15.61 | 16.37 | 155,238,688 | -0.65(-3.82%) |
Oct 06, 2004 | 17.17 | 17.18 | 16.89 | 17.02 | 28,389,282 | -0.06(-0.35%) |
Oct 05, 2004 | 17.13 | 17.19 | 17.02 | 17.08 | 28,490,960 | -0.01(-0.03%) |
Oct 04, 2004 | 17.08 | 17.16 | 16.90 | 17.08 | 37,677,480 | +0.18(+1.07%) |
Oct 01, 2004 | 16.95 | 16.95 | 16.76 | 16.90 | 56,440,372 | +0.20(+1.21%) |
Sep 30, 2004 | 17.06 | 17.19 | 16.46 | 16.70 | 116,602,880 | +0.23(+1.39%) |
Sep 29, 2004 | 16.51 | 16.59 | 16.44 | 16.47 | 28,859,930 | +0.05(+0.33%) |
Sep 28, 2004 | 16.26 | 16.54 | 16.23 | 16.42 | 38,568,760 | +0.25(+1.55%) |
Sep 27, 2004 | 16.24 | 16.40 | 16.15 | 16.17 | 35,215,600 | -0.02(-0.13%) |
Sep 24, 2004 | 16.38 | 16.40 | 16.16 | 16.19 | 51,778,964 | -0.15(-0.90%) |
Sep 23, 2004 | 16.69 | 16.69 | 16.32 | 16.34 | 46,928,668 | -0.15(-0.89%) |
Sep 22, 2004 | 16.77 | 16.87 | 16.40 | 16.48 | 46,909,984 | -0.38(-2.23%) |
Sep 21, 2004 | 16.92 | 16.97 | 16.83 | 16.86 | 33,685,124 | -0.05(-0.32%) |
Sep 20, 2004 | 17.14 | 17.18 | 16.84 | 16.92 | 50,964,628 | -0.40(-2.30%) |
Sep 17, 2004 | 17.39 | 17.41 | 17.22 | 17.31 | 43,019,856 | -0.03(-0.19%) |
Sep 16, 2004 | 17.29 | 17.50 | 17.29 | 17.35 | 22,630,488 | -0.04(-0.22%) |
Sep 15, 2004 | 17.53 | 17.57 | 17.37 | 17.39 | 28,754,222 | -0.15(-0.84%) |
Sep 14, 2004 | 17.65 | 17.81 | 17.52 | 17.53 | 27,261,486 | -0.01(-0.03%) |
Sep 13, 2004 | 17.47 | 17.55 | 17.37 | 17.54 | 39,031,532 | +0.15(+0.85%) |
Sep 10, 2004 | 17.60 | 17.61 | 17.07 | 17.39 | 56,181,508 | -0.32(-1.79%) |
Sep 09, 2004 | 17.90 | 17.94 | 17.69 | 17.71 | 21,133,904 | -0.18(-1.01%) |
Sep 08, 2004 | 17.87 | 17.95 | 17.81 | 17.89 | 22,043,322 | +0.02(+0.09%) |
Sep 07, 2004 | 17.94 | 18.01 | 17.70 | 17.87 | 25,871,344 | +0.10(+0.58%) |
Sep 03, 2004 | 17.85 | 18.04 | 17.77 | 17.77 | 25,901,756 | -0.08(-0.46%) |
Sep 02, 2004 | 17.71 | 17.90 | 17.46 | 17.85 | 30,850,062 | +0.19(+1.08%) |
Sep 01, 2004 | 17.77 | 17.84 | 17.61 | 17.66 | 26,349,870 | -0.17(-0.98%) |
Aug 31, 2004 | 17.64 | 17.85 | 17.63 | 17.83 | 26,122,698 | +0.21(+1.18%) |
Aug 30, 2004 | 17.64 | 17.75 | 17.60 | 17.63 | 20,300,148 | -0.20(-1.10%) |
Aug 27, 2004 | 17.73 | 17.87 | 17.70 | 17.82 | 20,980,380 | +0.19(+1.05%) |
Aug 26, 2004 | 17.46 | 17.66 | 17.42 | 17.64 | 26,517,866 | +0.22(+1.25%) |
Aug 25, 2004 | 17.23 | 17.46 | 17.20 | 17.42 | 25,790,002 | +0.21(+1.21%) |
Aug 24, 2004 | 17.43 | 17.44 | 17.19 | 17.21 | 19,543,888 | -0.07(-0.38%) |
Aug 23, 2004 | 17.25 | 17.46 | 17.23 | 17.28 | 24,250,916 | -0.05(-0.28%) |
Aug 20, 2004 | 17.13 | 17.35 | 17.08 | 17.33 | 24,387,952 | +0.14(+0.83%) |
Aug 19, 2004 | 17.33 | 17.44 | 17.07 | 17.18 | 22,712,380 | -0.20(-1.16%) |
Aug 18, 2004 | 17.04 | 17.40 | 16.95 | 17.39 | 28,632,394 | +0.26(+1.50%) |
Aug 17, 2004 | 17.17 | 17.22 | 16.99 | 17.13 | 25,016,336 | -0.01(-0.06%) |
Aug 16, 2004 | 17.03 | 17.23 | 16.95 | 17.14 | 18,293,528 | +0.14(+0.80%) |
Aug 13, 2004 | 17.16 | 17.29 | 16.93 | 17.00 | 19,103,834 | -0.15(-0.89%) |
Aug 12, 2004 | 17.22 | 17.53 | 17.14 | 17.16 | 22,172,664 | -0.19(-1.07%) |
Aug 11, 2004 | 16.98 | 17.51 | 16.98 | 17.34 | 27,219,350 | +0.16(+0.92%) |
Aug 10, 2004 | 17.04 | 17.20 | 16.96 | 17.18 | 21,803,144 | +0.15(+0.90%) |
Aug 09, 2004 | 17.05 | 17.12 | 16.98 | 17.03 | 20,157,066 | +0.01(+0.06%) |
Aug 06, 2004 | 17.08 | 17.26 | 16.92 | 17.02 | 38,855,292 | -0.26(-1.48%) |
Aug 05, 2004 | 17.66 | 17.71 | 17.25 | 17.28 | 32,316,234 | -0.41(-2.31%) |
Aug 04, 2004 | 17.68 | 17.78 | 17.55 | 17.69 | 22,681,784 | -0.03(-0.15%) |
Aug 03, 2004 | 17.47 | 17.82 | 17.45 | 17.71 | 31,373,840 | +0.14(+0.78%) |
Aug 02, 2004 | 17.34 | 17.65 | 17.34 | 17.58 | 20,765,850 | +0.13(+0.75%) |
Jul 30, 2004 | 17.37 | 17.54 | 17.25 | 17.45 | 25,926,122 | +0.02(+0.09%) |
Jul 29, 2004 | 17.36 | 17.55 | 17.28 | 17.43 | 23,499,418 | +0.17(+0.98%) |
Jul 28, 2004 | 17.35 | 17.43 | 17.06 | 17.26 | 43,166,600 | -0.26(-1.50%) |
Jul 27, 2004 | 17.33 | 17.63 | 17.22 | 17.52 | 30,790,338 | +0.20(+1.13%) |
Jul 26, 2004 | 17.60 | 17.60 | 17.03 | 17.33 | 40,586,372 | -0.31(-1.73%) |
Jul 23, 2004 | 17.73 | 17.77 | 17.53 | 17.63 | 22,775,400 | -0.11(-0.65%) |
Jul 22, 2004 | 17.47 | 17.85 | 17.41 | 17.75 | 31,924,180 | +0.28(+1.59%) |
Jul 21, 2004 | 17.82 | 17.91 | 17.47 | 17.47 | 32,692,716 | -0.18(-1.02%) |
Jul 20, 2004 | 17.53 | 17.79 | 17.50 | 17.65 | 31,633,620 | +0.12(+0.69%) |
Jul 19, 2004 | 17.75 | 17.76 | 17.47 | 17.53 | 28,118,326 | -0.15(-0.83%) |
Jul 16, 2004 | 17.79 | 17.96 | 17.27 | 17.67 | 72,869,264 | -0.11(-0.61%) |
Jul 15, 2004 | 18.57 | 18.67 | 17.78 | 17.78 | 52,912,440 | -0.78(-4.20%) |
Jul 14, 2004 | 18.56 | 18.81 | 18.49 | 18.56 | 21,794,716 | -0.08(-0.44%) |
Jul 13, 2004 | 18.45 | 18.70 | 18.45 | 18.65 | 23,685,918 | +0.29(+1.61%) |
Jul 12, 2004 | 18.52 | 18.55 | 18.30 | 18.35 | 26,667,178 | -0.21(-1.12%) |
Jul 09, 2004 | 18.56 | 18.74 | 18.53 | 18.56 | 21,860,120 | +0.03(+0.18%) |
Jul 08, 2004 | 18.41 | 18.74 | 18.37 | 18.53 | 28,936,326 | +0.12(+0.65%) |
Jul 07, 2004 | 18.41 | 18.53 | 18.37 | 18.41 | 24,805,470 | -0.08(-0.44%) |
Jul 06, 2004 | 18.50 | 18.58 | 18.46 | 18.49 | 20,893,542 | -0.04(-0.21%) |
Jul 02, 2004 | 18.54 | 18.68 | 18.45 | 18.53 | 17,443,284 | +0.01(+0.03%) |
Jul 01, 2004 | 18.67 | 18.78 | 18.29 | 18.52 | 33,058,938 | -0.19(-1.02%) |
Jun 30, 2004 | 18.79 | 18.89 | 18.67 | 18.71 | 28,858,466 | -0.03(-0.17%) |
Jun 29, 2004 | 18.66 | 18.90 | 18.57 | 18.74 | 31,318,146 | +0.15(+0.82%) |
Jun 28, 2004 | 18.64 | 18.66 | 18.48 | 18.59 | 38,619,508 | +0.13(+0.71%) |
Jun 25, 2004 | 18.99 | 19.00 | 18.46 | 18.46 | 58,613,524 | -0.54(-2.84%) |
Jun 24, 2004 | 18.95 | 19.20 | 18.95 | 19.00 | 26,845,250 | -0.08(-0.43%) |
Jun 23, 2004 | 19.07 | 19.13 | 18.94 | 19.08 | 29,632,680 | +0.03(+0.17%) |
Jun 22, 2004 | 19.20 | 19.20 | 19.00 | 19.05 | 30,949,176 | -0.16(-0.85%) |
Jun 21, 2004 | 19.24 | 19.37 | 19.18 | 19.21 | 20,024,978 | -0.13(-0.65%) |
Jun 18, 2004 | 19.19 | 19.38 | 19.16 | 19.34 | 33,458,320 | +0.09(+0.45%) |
Jun 17, 2004 | 19.16 | 19.31 | 19.13 | 19.25 | 19,569,352 | +0.03(+0.14%) |
Jun 16, 2004 | 19.15 | 19.35 | 19.08 | 19.22 | 21,744,152 | +0.07(+0.37%) |
Jun 15, 2004 | 19.24 | 19.30 | 19.11 | 19.15 | 31,496,218 | -0.03(-0.17%) |
Jun 14, 2004 | 19.32 | 19.32 | 19.03 | 19.19 | 31,871,418 | -0.28(-1.43%) |
Jun 10, 2004 | 19.61 | 19.62 | 19.39 | 19.46 | 19,151,466 | -0.09(-0.47%) |
Jun 09, 2004 | 19.70 | 19.71 | 19.51 | 19.56 | 17,689,508 | -0.17(-0.86%) |
Jun 08, 2004 | 19.57 | 19.81 | 19.57 | 19.73 | 25,719,836 | +0.07(+0.33%) |
Jun 07, 2004 | 19.65 | 19.70 | 19.55 | 19.66 | 22,040,024 | +0.22(+1.12%) |
Jun 04, 2004 | 19.51 | 19.76 | 19.40 | 19.44 | 24,506,484 | +0.04(+0.20%) |
Jun 03, 2004 | 19.43 | 19.75 | 19.40 | 19.40 | 28,933,212 | -0.10(-0.53%) |
Jun 02, 2004 | 19.40 | 19.66 | 19.39 | 19.51 | 28,385,986 | +0.16(+0.82%) |
Jun 01, 2004 | 19.19 | 19.47 | 19.13 | 19.35 | 26,553,224 | +0.06(+0.31%) |
May 28, 2004 | 19.44 | 19.44 | 19.14 | 19.29 | 21,920,760 | -0.03(-0.17%) |
May 27, 2004 | 19.10 | 19.38 | 19.08 | 19.32 | 22,008,880 | +0.28(+1.46%) |
May 26, 2004 | 18.90 | 19.24 | 18.90 | 19.04 | 22,577,542 | +0.08(+0.43%) |
May 25, 2004 | 18.71 | 19.10 | 18.71 | 18.96 | 28,464,212 | +0.16(+0.84%) |
May 24, 2004 | 18.98 | 19.00 | 18.68 | 18.80 | 25,176,640 | -0.20(-1.03%) |
May 21, 2004 | 19.07 | 19.14 | 18.89 | 19.00 | 29,228,534 | -0.04(-0.23%) |
May 20, 2004 | 19.14 | 19.19 | 18.94 | 19.04 | 25,674,218 | -0.15(-0.80%) |
May 19, 2004 | 19.54 | 19.56 | 19.16 | 19.20 | 21,233,200 | -0.21(-1.07%) |
May 18, 2004 | 19.38 | 19.49 | 19.24 | 19.40 | 20,182,348 | +0.03(+0.14%) |
May 17, 2004 | 19.16 | 19.60 | 19.10 | 19.38 | 21,678,566 | -0.05(-0.28%) |
May 14, 2004 | 19.22 | 19.65 | 19.21 | 19.43 | 21,429,226 | +0.11(+0.56%) |
May 13, 2004 | 19.24 | 19.44 | 19.13 | 19.32 | 23,475,784 | -0.17(-0.87%) |
May 12, 2004 | 19.49 | 19.51 | 19.08 | 19.49 | 30,671,074 | -0.11(-0.56%) |
May 11, 2004 | 19.54 | 19.66 | 19.35 | 19.60 | 27,970,298 | -0.05(-0.25%) |
May 10, 2004 | 19.76 | 19.78 | 19.44 | 19.65 | 30,673,638 | -0.20(-0.99%) |
May 07, 2004 | 19.82 | 20.06 | 19.82 | 19.85 | 24,255,312 | -0.10(-0.52%) |
May 06, 2004 | 19.99 | 20.20 | 19.81 | 19.95 | 26,386,876 | -0.04(-0.22%) |
May 05, 2004 | 19.90 | 20.15 | 19.86 | 19.99 | 22,049,002 | +0.01(+0.05%) |
May 04, 2004 | 19.87 | 20.09 | 19.71 | 19.98 | 32,789,996 | +0.21(+1.08%) |
May 03, 2004 | 19.59 | 19.87 | 19.52 | 19.77 | 25,286,744 | +0.25(+1.29%) |
Apr 30, 2004 | 19.40 | 19.79 | 19.40 | 19.52 | 31,049,754 | +0.10(+0.53%) |
Apr 29, 2004 | 19.58 | 19.64 | 19.27 | 19.42 | 25,330,712 | -0.17(-0.86%) |
Apr 28, 2004 | 19.80 | 19.90 | 19.40 | 19.58 | 37,191,992 | -0.31(-1.54%) |
Apr 27, 2004 | 20.00 | 20.25 | 19.80 | 19.89 | 27,649,694 | +0.08(+0.41%) |
Apr 26, 2004 | 19.88 | 20.01 | 19.73 | 19.81 | 22,833,110 | -0.07(-0.36%) |
Apr 23, 2004 | 19.91 | 19.97 | 19.72 | 19.88 | 22,531,924 | -0.07(-0.33%) |
Apr 22, 2004 | 20.09 | 20.14 | 19.87 | 19.95 | 39,694,908 | -0.20(-0.98%) |
Apr 21, 2004 | 20.03 | 20.33 | 19.98 | 20.14 | 32,584,260 | +0.11(+0.55%) |
Apr 20, 2004 | 20.33 | 20.44 | 19.84 | 20.03 | 35,072,336 | -0.48(-2.34%) |
Apr 19, 2004 | 20.58 | 20.62 | 20.31 | 20.51 | 31,928,394 | -0.02(-0.11%) |
Apr 16, 2004 | 20.41 | 20.69 | 20.22 | 20.53 | 49,254,244 | +0.15(+0.75%) |
Apr 15, 2004 | 19.60 | 20.43 | 19.60 | 20.38 | 70,060,216 | +0.84(+4.27%) |
Apr 14, 2004 | 19.32 | 19.58 | 19.30 | 19.55 | 29,197,024 | +0.23(+1.19%) |
Apr 13, 2004 | 19.58 | 19.59 | 19.25 | 19.32 | 38,267,208 | -0.15(-0.78%) |
Apr 12, 2004 | 19.43 | 19.48 | 19.19 | 19.47 | 21,698,168 | +0.04(+0.20%) |
Apr 08, 2004 | 19.64 | 19.64 | 19.29 | 19.43 | 27,317,180 | -0.04(-0.20%) |
Apr 07, 2004 | 19.52 | 19.83 | 19.34 | 19.47 | 37,810,300 | -0.07(-0.36%) |
Apr 06, 2004 | 19.51 | 19.67 | 19.48 | 19.54 | 24,717,716 | -0.18(-0.91%) |
Apr 05, 2004 | 19.72 | 19.75 | 19.46 | 19.72 | 25,478,374 | +0.07(+0.36%) |
Apr 02, 2004 | 19.70 | 19.78 | 19.51 | 19.65 | 36,505,164 | +0.22(+1.15%) |
Apr 01, 2004 | 19.49 | 19.55 | 19.38 | 19.43 | 41,190,576 | +0.29(+1.54%) |
Mar 31, 2004 | 19.18 | 19.28 | 19.06 | 19.13 | 30,342,774 | -0.05(-0.26%) |
Mar 30, 2004 | 19.12 | 19.21 | 18.94 | 19.18 | 28,712,086 | +0.07(+0.34%) |
Mar 29, 2004 | 18.84 | 19.16 | 18.84 | 19.12 | 29,622,238 | +0.40(+2.13%) |
Mar 26, 2004 | 18.56 | 18.95 | 18.54 | 18.72 | 27,408,598 | -0.01(-0.06%) |
Mar 25, 2004 | 18.85 | 18.85 | 18.50 | 18.73 | 37,109,736 | +0.07(+0.38%) |
Mar 24, 2004 | 18.68 | 18.88 | 18.50 | 18.66 | 35,047,420 | +0.02(+0.12%) |
Mar 23, 2004 | 18.57 | 18.84 | 18.47 | 18.64 | 36,515,976 | +0.24(+1.31%) |
Mar 22, 2004 | 18.53 | 18.67 | 18.29 | 18.39 | 37,787,768 | -0.14(-0.74%) |
Mar 19, 2004 | 18.89 | 19.01 | 18.51 | 18.53 | 47,950,024 | -0.41(-2.16%) |
Mar 18, 2004 | 18.97 | 19.12 | 18.74 | 18.94 | 39,978,324 | -0.11(-0.57%) |
Mar 17, 2004 | 19.32 | 19.43 | 18.96 | 19.05 | 43,942,100 | -0.28(-1.47%) |
Mar 16, 2004 | 19.21 | 19.48 | 19.16 | 19.33 | 29,046,980 | +0.26(+1.35%) |
Mar 15, 2004 | 19.24 | 19.31 | 18.98 | 19.08 | 40,776,356 | -0.19(-0.96%) |
Mar 12, 2004 | 19.46 | 19.46 | 18.98 | 19.26 | 41,276,132 | +0.03(+0.14%) |
Mar 11, 2004 | 19.70 | 19.70 | 19.16 | 19.24 | 45,752,140 | -0.62(-3.11%) |
Mar 10, 2004 | 20.33 | 20.73 | 19.79 | 19.85 | 36,054,304 | -0.51(-2.49%) |
Mar 09, 2004 | 20.63 | 20.63 | 20.25 | 20.36 | 36,497,288 | -0.11(-0.56%) |
Mar 08, 2004 | 20.41 | 20.58 | 20.40 | 20.47 | 27,714,914 | +0.19(+0.91%) |
Mar 05, 2004 | 20.33 | 20.47 | 20.24 | 20.29 | 24,774,510 | -0.11(-0.54%) |
Mar 04, 2004 | 20.21 | 20.44 | 20.21 | 20.40 | 26,080,744 | +0.22(+1.11%) |
Mar 03, 2004 | 20.01 | 20.20 | 19.86 | 20.17 | 24,636,558 | +0.17(+0.85%) |
Mar 02, 2004 | 20.04 | 20.25 | 20.01 | 20.01 | 28,263,790 | -0.14(-0.68%) |
Mar 01, 2004 | 20.27 | 20.27 | 19.99 | 20.14 | 28,193,988 | +0.14(+0.68%) |
Feb 27, 2004 | 20.22 | 20.42 | 20.01 | 20.01 | 35,624,144 | -0.26(-1.29%) |
Feb 26, 2004 | 20.22 | 20.36 | 20.20 | 20.27 | 23,431,084 | -0.07(-0.32%) |
Feb 25, 2004 | 20.23 | 20.41 | 20.20 | 20.33 | 26,836,456 | +0.04(+0.22%) |
Feb 24, 2004 | 20.03 | 20.47 | 20.03 | 20.29 | 24,680,160 | +0.07(+0.32%) |
Feb 23, 2004 | 20.34 | 20.41 | 20.13 | 20.22 | 23,815,992 | -0.12(-0.59%) |
Feb 20, 2004 | 20.35 | 20.47 | 20.07 | 20.34 | 27,771,524 | -0.01(-0.03%) |
Feb 19, 2004 | 20.56 | 20.56 | 20.33 | 20.35 | 22,787,308 | -0.07(-0.35%) |
Feb 18, 2004 | 20.47 | 20.59 | 20.36 | 20.42 | 22,718,242 | -0.19(-0.90%) |
Feb 17, 2004 | 20.60 | 20.72 | 20.52 | 20.61 | 24,341,418 | +0.20(+0.99%) |
Feb 13, 2004 | 20.55 | 20.63 | 20.33 | 20.40 | 25,358,010 | -0.19(-0.93%) |
Feb 12, 2004 | 20.74 | 20.78 | 20.50 | 20.59 | 22,533,206 | -0.23(-1.10%) |
Feb 11, 2004 | 20.69 | 20.83 | 20.53 | 20.82 | 28,232,462 | +0.06(+0.29%) |
Feb 10, 2004 | 20.74 | 20.84 | 20.61 | 20.76 | 33,594,256 | -0.03(-0.13%) |
Feb 09, 2004 | 21.02 | 21.21 | 20.63 | 20.79 | 42,376,996 | -0.41(-1.96%) |
Feb 06, 2004 | 20.88 | 21.23 | 20.78 | 21.21 | 44,231,192 | +0.25(+1.17%) |
Feb 05, 2004 | 20.99 | 21.01 | 20.75 | 20.96 | 44,138,308 | +0.07(+0.34%) |
Feb 04, 2004 | 20.61 | 20.99 | 20.59 | 20.89 | 66,208,744 | +0.31(+1.49%) |
Feb 03, 2004 | 20.43 | 20.60 | 20.24 | 20.58 | 38,983,900 | +0.16(+0.80%) |