Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.33 | 14.53 | 14.20 | 14.48 | 29,718,652 | +0.16(+1.09%) |
Jul 28, 2005 | 14.17 | 14.48 | 14.12 | 14.32 | 18,395,432 | +0.13(+0.94%) |
Jul 27, 2005 | 14.28 | 14.30 | 13.95 | 14.19 | 24,795,356 | -0.12(-0.82%) |
Jul 26, 2005 | 14.20 | 14.34 | 14.13 | 14.31 | 20,076,030 | +0.06(+0.44%) |
Jul 25, 2005 | 14.24 | 14.50 | 14.22 | 14.24 | 19,616,946 | -0.09(-0.66%) |
Jul 22, 2005 | 14.31 | 14.45 | 14.06 | 14.34 | 18,326,566 | +0.09(+0.60%) |
Jul 21, 2005 | 14.31 | 14.49 | 14.14 | 14.25 | 35,007,440 | -0.16(-1.09%) |
Jul 20, 2005 | 13.59 | 14.48 | 13.57 | 14.41 | 74,884,120 | +0.55(+3.96%) |
Jul 19, 2005 | 13.55 | 13.87 | 13.42 | 13.86 | 28,660,838 | +0.37(+2.73%) |
Jul 18, 2005 | 13.51 | 13.54 | 13.37 | 13.49 | 14,857,979 | -0.10(-0.75%) |
Jul 15, 2005 | 13.59 | 13.63 | 13.41 | 13.59 | 21,970,560 | -0.03(-0.23%) |
Jul 14, 2005 | 13.52 | 13.71 | 13.42 | 13.62 | 28,163,204 | +0.20(+1.52%) |
Jul 13, 2005 | 13.31 | 13.44 | 13.20 | 13.42 | 26,924,572 | +0.02(+0.18%) |
Jul 12, 2005 | 13.43 | 13.62 | 13.33 | 13.40 | 32,598,196 | -0.08(-0.58%) |
Jul 11, 2005 | 13.12 | 13.48 | 13.12 | 13.48 | 33,931,652 | +0.42(+3.24%) |
Jul 08, 2005 | 12.84 | 13.10 | 12.75 | 13.05 | 26,366,044 | +0.25(+1.96%) |
Jul 07, 2005 | 12.54 | 12.83 | 12.53 | 12.80 | 30,219,556 | +0.17(+1.37%) |
Jul 06, 2005 | 12.72 | 12.76 | 12.61 | 12.63 | 21,167,706 | -0.12(-0.92%) |
Jul 05, 2005 | 12.60 | 12.83 | 12.54 | 12.75 | 21,390,900 | +0.10(+0.81%) |
Jul 01, 2005 | 12.73 | 12.82 | 12.61 | 12.65 | 17,297,718 | -0.03(-0.25%) |
Jun 30, 2005 | 12.65 | 12.86 | 12.62 | 12.68 | 25,838,120 | -0.02(-0.12%) |
Jun 29, 2005 | 12.83 | 12.93 | 12.62 | 12.69 | 20,803,598 | -0.09(-0.67%) |
Jun 28, 2005 | 12.79 | 12.86 | 12.72 | 12.78 | 20,882,230 | +0.06(+0.49%) |
Jun 27, 2005 | 12.90 | 12.92 | 12.70 | 12.72 | 22,195,554 | -0.17(-1.34%) |
Jun 24, 2005 | 13.22 | 13.30 | 12.89 | 12.89 | 23,174,722 | -0.36(-2.72%) |
Jun 23, 2005 | 13.26 | 13.53 | 13.19 | 13.25 | 45,704,352 | +0.02(+0.12%) |
Jun 22, 2005 | 13.18 | 13.24 | 13.07 | 13.23 | 21,330,332 | +0.16(+1.20%) |
Jun 21, 2005 | 13.05 | 13.19 | 13.01 | 13.08 | 23,732,786 | +0.02(+0.12%) |
Jun 20, 2005 | 13.12 | 13.19 | 13.01 | 13.06 | 23,341,078 | -0.18(-1.36%) |
Jun 17, 2005 | 13.41 | 13.42 | 13.12 | 13.24 | 34,846,968 | +0.02(+0.18%) |
Jun 16, 2005 | 13.23 | 13.45 | 13.12 | 13.22 | 35,365,172 | -0.01(-0.06%) |
Jun 15, 2005 | 13.29 | 13.33 | 12.94 | 13.22 | 30,693,694 | -0.02(-0.12%) |
Jun 14, 2005 | 13.27 | 13.39 | 13.18 | 13.24 | 21,045,894 | -0.06(-0.47%) |
Jun 13, 2005 | 13.30 | 13.48 | 13.25 | 13.30 | 25,902,184 | -0.13(-0.99%) |
Jun 10, 2005 | 13.57 | 13.59 | 13.28 | 13.44 | 32,634,908 | -0.20(-1.44%) |
Jun 09, 2005 | 13.19 | 13.66 | 13.19 | 13.63 | 45,757,044 | +0.40(+3.02%) |
Jun 08, 2005 | 13.08 | 13.30 | 12.99 | 13.23 | 32,577,648 | +0.24(+1.87%) |
Jun 07, 2005 | 13.22 | 13.35 | 12.97 | 12.99 | 32,978,522 | -0.19(-1.43%) |
Jun 06, 2005 | 13.20 | 13.22 | 13.01 | 13.18 | 31,563,188 | -0.04(-0.30%) |
Jun 03, 2005 | 13.22 | 13.26 | 13.09 | 13.22 | 26,847,298 | +0.01(+0.06%) |
Jun 02, 2005 | 12.99 | 13.21 | 12.97 | 13.21 | 31,699,526 | +0.19(+1.44%) |
Jun 01, 2005 | 12.86 | 13.17 | 12.86 | 13.02 | 31,983,374 | +0.16(+1.22%) |
May 31, 2005 | 13.14 | 13.16 | 12.86 | 12.86 | 34,374,612 | -0.18(-1.38%) |
May 27, 2005 | 13.04 | 13.07 | 12.81 | 13.04 | 22,122,776 | -0.03(-0.24%) |
May 26, 2005 | 12.91 | 13.12 | 12.90 | 13.08 | 38,556,868 | +0.23(+1.77%) |
May 25, 2005 | 12.83 | 12.91 | 12.72 | 12.85 | 26,336,710 | -0.06(-0.48%) |
May 24, 2005 | 12.47 | 12.93 | 12.47 | 12.91 | 43,246,400 | +0.35(+2.81%) |
May 23, 2005 | 12.42 | 12.61 | 12.38 | 12.56 | 43,838,012 | +0.14(+1.14%) |
May 20, 2005 | 12.38 | 12.46 | 12.25 | 12.42 | 35,073,040 | +0.10(+0.83%) |
May 19, 2005 | 12.39 | 12.54 | 12.21 | 12.32 | 46,001,928 | -0.17(-1.38%) |
May 18, 2005 | 12.34 | 12.60 | 12.11 | 12.49 | 100,926,984 | -0.08(-0.62%) |
May 17, 2005 | 12.58 | 12.65 | 12.47 | 12.57 | 38,072,740 | -0.02(-0.19%) |
May 16, 2005 | 12.55 | 12.65 | 12.51 | 12.59 | 20,896,064 | -0.07(-0.56%) |
May 13, 2005 | 12.34 | 12.79 | 12.31 | 12.66 | 44,423,108 | +0.37(+3.00%) |
May 12, 2005 | 12.32 | 12.50 | 12.24 | 12.29 | 28,799,472 | -0.05(-0.38%) |
May 11, 2005 | 12.39 | 12.41 | 12.20 | 12.34 | 25,246,206 | -0.05(-0.38%) |
May 10, 2005 | 12.20 | 12.44 | 12.15 | 12.39 | 33,648,652 | +0.10(+0.83%) |
May 09, 2005 | 12.24 | 12.31 | 12.14 | 12.28 | 19,945,526 | +0.04(+0.32%) |
May 06, 2005 | 12.19 | 12.27 | 12.01 | 12.25 | 26,521,378 | +0.13(+1.03%) |
May 05, 2005 | 12.04 | 12.22 | 11.92 | 12.12 | 39,185,612 | +0.05(+0.39%) |
May 04, 2005 | 11.85 | 12.10 | 11.84 | 12.07 | 27,089,106 | +0.25(+2.12%) |
May 03, 2005 | 11.78 | 11.99 | 11.77 | 11.82 | 28,428,176 | +0.01(+0.07%) |
May 02, 2005 | 11.72 | 11.88 | 11.67 | 11.81 | 25,478,304 | +0.16(+1.41%) |
Apr 29, 2005 | 11.70 | 11.74 | 11.34 | 11.65 | 38,016,728 | -0.01(-0.07%) |
Apr 28, 2005 | 11.60 | 11.86 | 11.58 | 11.66 | 32,764,138 | -0.04(-0.34%) |
Apr 27, 2005 | 11.64 | 11.85 | 11.56 | 11.70 | 27,555,516 | -0.05(-0.47%) |
Apr 26, 2005 | 11.68 | 12.03 | 11.66 | 11.75 | 29,898,150 | +0.01(+0.07%) |
Apr 25, 2005 | 11.79 | 11.87 | 11.66 | 11.74 | 25,746,950 | +0.02(+0.20%) |
Apr 22, 2005 | 11.82 | 11.87 | 11.59 | 11.72 | 28,955,138 | -0.13(-1.12%) |
Apr 21, 2005 | 11.77 | 11.91 | 11.62 | 11.85 | 39,227,944 | +0.29(+2.51%) |
Apr 20, 2005 | 12.04 | 12.17 | 11.54 | 11.56 | 51,584,568 | -0.19(-1.60%) |
Apr 19, 2005 | 11.79 | 11.81 | 11.52 | 11.75 | 51,595,272 | +0.11(+0.94%) |
Apr 18, 2005 | 11.54 | 11.77 | 11.45 | 11.64 | 43,831,988 | +0.28(+2.48%) |
Apr 15, 2005 | 11.82 | 11.89 | 11.23 | 11.36 | 91,385,304 | -0.60(-4.98%) |
Apr 14, 2005 | 12.18 | 12.25 | 11.93 | 11.96 | 42,299,276 | -0.15(-1.23%) |
Apr 13, 2005 | 12.40 | 12.42 | 12.09 | 12.10 | 53,108,356 | -0.37(-2.95%) |
Apr 12, 2005 | 12.52 | 12.57 | 12.24 | 12.47 | 41,704,500 | -0.06(-0.50%) |
Apr 11, 2005 | 12.61 | 12.65 | 12.52 | 12.54 | 15,210,501 | -0.05(-0.44%) |
Apr 08, 2005 | 12.68 | 12.72 | 12.57 | 12.59 | 18,866,040 | -0.06(-0.50%) |
Apr 07, 2005 | 12.54 | 12.68 | 12.53 | 12.65 | 23,817,834 | +0.12(+0.94%) |
Apr 06, 2005 | 12.68 | 12.76 | 12.52 | 12.54 | 26,296,082 | -0.02(-0.12%) |
Apr 05, 2005 | 12.64 | 12.68 | 12.50 | 12.55 | 33,101,148 | -0.02(-0.19%) |
Apr 04, 2005 | 12.54 | 12.68 | 12.49 | 12.57 | 30,650,524 | +0.03(+0.25%) |
Apr 01, 2005 | 12.89 | 12.90 | 12.50 | 12.54 | 35,952,900 | -0.19(-1.48%) |
Mar 31, 2005 | 13.05 | 13.05 | 12.71 | 12.73 | 33,772,496 | -0.30(-2.34%) |
Mar 30, 2005 | 12.83 | 13.08 | 12.81 | 13.04 | 40,567,188 | +0.26(+2.02%) |
Mar 29, 2005 | 12.85 | 12.95 | 12.73 | 12.78 | 31,765,610 | -0.11(-0.85%) |
Mar 28, 2005 | 13.08 | 13.16 | 12.87 | 12.89 | 27,188,218 | -0.14(-1.08%) |
Mar 24, 2005 | 12.81 | 13.09 | 12.74 | 13.03 | 53,884,504 | +0.33(+2.59%) |
Mar 23, 2005 | 12.39 | 12.85 | 12.39 | 12.70 | 47,043,296 | +0.31(+2.53%) |
Mar 22, 2005 | 12.61 | 12.68 | 12.39 | 12.39 | 31,729,372 | -0.16(-1.25%) |
Mar 21, 2005 | 12.57 | 12.67 | 12.40 | 12.54 | 28,549,962 | +0.02(+0.13%) |
Mar 18, 2005 | 12.65 | 12.72 | 12.51 | 12.53 | 27,715,058 | -0.14(-1.11%) |
Mar 17, 2005 | 12.58 | 12.73 | 12.54 | 12.67 | 25,509,206 | +0.11(+0.87%) |
Mar 16, 2005 | 12.61 | 12.83 | 12.52 | 12.56 | 33,379,044 | -0.13(-1.05%) |
Mar 15, 2005 | 12.98 | 12.98 | 12.64 | 12.69 | 33,137,098 | -0.26(-2.00%) |
Mar 14, 2005 | 12.91 | 12.97 | 12.78 | 12.95 | 24,543,210 | +0.10(+0.79%) |
Mar 11, 2005 | 13.22 | 13.26 | 12.85 | 12.85 | 44,049,440 | -0.34(-2.56%) |
Mar 10, 2005 | 13.08 | 13.20 | 12.93 | 13.19 | 30,229,898 | +0.13(+1.02%) |
Mar 09, 2005 | 13.16 | 13.28 | 13.01 | 13.05 | 35,685,556 | -0.13(-0.95%) |
Mar 08, 2005 | 13.37 | 13.47 | 13.14 | 13.18 | 47,088,788 | -0.26(-1.92%) |
Mar 07, 2005 | 13.22 | 13.55 | 13.19 | 13.44 | 39,585,260 | +0.21(+1.60%) |
Mar 04, 2005 | 13.50 | 13.52 | 13.15 | 13.22 | 45,863,088 | -0.17(-1.29%) |
Mar 03, 2005 | 13.54 | 13.55 | 13.15 | 13.40 | 57,652,508 | -0.09(-0.70%) |
Mar 02, 2005 | 13.59 | 13.72 | 13.39 | 13.49 | 42,852,876 | -0.35(-2.55%) |
Mar 01, 2005 | 13.82 | 13.95 | 13.65 | 13.84 | 40,894,592 | +0.17(+1.26%) |
Feb 28, 2005 | 14.01 | 14.21 | 13.59 | 13.67 | 44,739,476 | -0.37(-2.62%) |
Feb 25, 2005 | 13.72 | 14.09 | 13.71 | 14.04 | 39,777,236 | +0.27(+1.93%) |
Feb 24, 2005 | 13.51 | 13.78 | 13.41 | 13.77 | 48,415,292 | +0.26(+1.91%) |
Feb 23, 2005 | 13.75 | 13.83 | 13.41 | 13.51 | 32,446,614 | -0.16(-1.20%) |
Feb 22, 2005 | 13.40 | 13.91 | 13.39 | 13.68 | 47,526,940 | +0.05(+0.34%) |
Feb 18, 2005 | 13.51 | 13.71 | 13.47 | 13.63 | 33,508,368 | +0.05(+0.40%) |
Feb 17, 2005 | 13.71 | 13.86 | 13.46 | 13.58 | 52,065,248 | -0.13(-0.97%) |
Feb 16, 2005 | 13.67 | 13.91 | 13.48 | 13.71 | 74,766,160 | +0.01(+0.06%) |
Feb 15, 2005 | 13.42 | 13.78 | 13.41 | 13.70 | 74,979,504 | +0.28(+2.10%) |
Feb 14, 2005 | 13.43 | 13.49 | 13.30 | 13.42 | 41,826,856 | -0.01(-0.06%) |
Feb 11, 2005 | 13.02 | 13.59 | 13.00 | 13.43 | 54,546,844 | +0.38(+2.88%) |
Feb 10, 2005 | 13.02 | 13.18 | 12.90 | 13.05 | 42,723,396 | +0.12(+0.91%) |
Feb 09, 2005 | 13.21 | 13.23 | 12.86 | 12.94 | 51,605,956 | -0.28(-2.13%) |
Feb 08, 2005 | 13.13 | 13.46 | 13.13 | 13.22 | 54,978,604 | +0.12(+0.90%) |
Feb 07, 2005 | 13.12 | 13.24 | 12.95 | 13.10 | 37,676,452 | -0.05(-0.42%) |
Feb 04, 2005 | 12.65 | 13.16 | 12.64 | 13.15 | 58,630,356 | +0.49(+3.90%) |
Feb 03, 2005 | 12.66 | 12.71 | 12.54 | 12.66 | 41,212,900 | -0.08(-0.62%) |
Feb 02, 2005 | 12.92 | 12.97 | 12.59 | 12.74 | 47,043,064 | -0.11(-0.85%) |
Feb 01, 2005 | 12.57 | 12.90 | 12.52 | 12.85 | 52,668,312 | +0.39(+3.15%) |
Jan 31, 2005 | 12.75 | 12.85 | 12.44 | 12.46 | 50,608,448 | -0.11(-0.87%) |
Jan 28, 2005 | 12.91 | 12.92 | 12.50 | 12.57 | 48,050,892 | -0.34(-2.67%) |
Jan 27, 2005 | 12.64 | 12.94 | 12.54 | 12.91 | 64,381,496 | +0.28(+2.23%) |
Jan 26, 2005 | 12.36 | 12.67 | 12.32 | 12.63 | 56,937,844 | +0.37(+3.00%) |
Jan 25, 2005 | 11.96 | 12.32 | 11.94 | 12.26 | 54,268,528 | +0.38(+3.16%) |
Jan 24, 2005 | 12.32 | 12.33 | 11.87 | 11.89 | 54,821,784 | -0.33(-2.69%) |
Jan 21, 2005 | 12.56 | 12.60 | 12.17 | 12.21 | 75,851,024 | -0.25(-2.01%) |
Jan 20, 2005 | 12.50 | 12.81 | 12.44 | 12.47 | 57,049,804 | -0.08(-0.62%) |
Jan 19, 2005 | 12.96 | 12.97 | 12.53 | 12.54 | 39,535,856 | -0.41(-3.15%) |
Jan 18, 2005 | 12.97 | 13.03 | 12.84 | 12.95 | 34,763,544 | +0.00(+0.00%) |
Jan 14, 2005 | 12.81 | 13.12 | 12.76 | 12.95 | 57,221,676 | +0.22(+1.72%) |
Jan 13, 2005 | 12.90 | 12.93 | 12.62 | 12.73 | 53,942,352 | -0.22(-1.69%) |
Jan 12, 2005 | 12.93 | 13.13 | 12.75 | 12.95 | 77,259,776 | +0.30(+2.35%) |
Jan 11, 2005 | 12.59 | 12.75 | 12.54 | 12.65 | 55,041,276 | -0.02(-0.12%) |
Jan 10, 2005 | 12.62 | 12.82 | 12.58 | 12.67 | 44,227,884 | +0.02(+0.12%) |
Jan 07, 2005 | 12.68 | 12.85 | 12.57 | 12.65 | 48,878,208 | +0.04(+0.31%) |
Jan 06, 2005 | 12.77 | 12.83 | 12.57 | 12.61 | 47,181,568 | -0.09(-0.74%) |
Jan 05, 2005 | 12.86 | 12.97 | 12.62 | 12.71 | 48,404,804 | -0.22(-1.70%) |
Jan 04, 2005 | 13.25 | 13.30 | 12.68 | 12.93 | 61,364,716 | -0.25(-1.90%) |
Jan 03, 2005 | 13.48 | 13.56 | 13.17 | 13.18 | 42,486,904 | -0.22(-1.64%) |
Dec 31, 2004 | 13.37 | 13.44 | 13.33 | 13.40 | 14,451,928 | +0.05(+0.35%) |
Dec 30, 2004 | 13.33 | 13.48 | 13.32 | 13.35 | 17,240,154 | +0.01(+0.06%) |
Dec 29, 2004 | 13.17 | 13.44 | 13.17 | 13.34 | 20,812,834 | +0.09(+0.65%) |
Dec 28, 2004 | 13.18 | 13.33 | 13.12 | 13.26 | 26,678,126 | +0.09(+0.65%) |
Dec 27, 2004 | 13.34 | 13.40 | 13.14 | 13.17 | 19,852,878 | -0.17(-1.29%) |
Dec 23, 2004 | 13.29 | 13.37 | 13.22 | 13.34 | 17,480,238 | +0.03(+0.24%) |
Dec 22, 2004 | 13.37 | 13.44 | 13.24 | 13.31 | 36,253,820 | +0.10(+0.77%) |
Dec 21, 2004 | 13.22 | 13.36 | 13.13 | 13.21 | 39,004,776 | +0.08(+0.60%) |
Dec 20, 2004 | 13.20 | 13.34 | 12.96 | 13.13 | 36,969,860 | -0.06(-0.46%) |
Dec 17, 2004 | 13.27 | 13.44 | 13.15 | 13.19 | 43,983,500 | -0.18(-1.37%) |
Dec 16, 2004 | 13.58 | 13.70 | 13.22 | 13.37 | 46,097,804 | -0.31(-2.23%) |
Dec 15, 2004 | 13.65 | 13.75 | 13.57 | 13.68 | 33,668,536 | +0.03(+0.23%) |
Dec 14, 2004 | 13.55 | 13.78 | 13.54 | 13.65 | 36,644,260 | +0.20(+1.52%) |
Dec 13, 2004 | 13.48 | 13.53 | 13.36 | 13.44 | 26,440,594 | +0.10(+0.76%) |
Dec 10, 2004 | 13.30 | 13.59 | 13.29 | 13.34 | 35,525,524 | -0.09(-0.70%) |
Dec 09, 2004 | 13.30 | 13.63 | 13.15 | 13.44 | 47,128,472 | -0.09(-0.69%) |
Dec 08, 2004 | 13.68 | 13.70 | 13.44 | 13.53 | 39,658,532 | -0.23(-1.65%) |
Dec 07, 2004 | 14.02 | 14.26 | 13.70 | 13.76 | 39,414,232 | -0.24(-1.68%) |
Dec 06, 2004 | 13.99 | 14.09 | 13.84 | 13.99 | 36,176,216 | -0.02(-0.14%) |
Dec 03, 2004 | 14.20 | 14.36 | 13.98 | 14.01 | 69,000,184 | +0.30(+2.20%) |
Dec 02, 2004 | 13.78 | 14.08 | 13.70 | 13.71 | 55,767,948 | -0.17(-1.24%) |
Dec 01, 2004 | 13.24 | 13.94 | 13.22 | 13.88 | 74,523,920 | +0.85(+6.49%) |
Nov 30, 2004 | 13.28 | 13.33 | 13.04 | 13.04 | 44,630,364 | -0.23(-1.77%) |
Nov 29, 2004 | 13.41 | 13.51 | 13.20 | 13.27 | 32,586,432 | -0.04(-0.29%) |
Nov 26, 2004 | 13.24 | 13.35 | 13.17 | 13.31 | 10,514,844 | +0.02(+0.18%) |
Nov 24, 2004 | 13.34 | 13.41 | 13.20 | 13.29 | 34,527,532 | +0.05(+0.35%) |
Nov 23, 2004 | 13.36 | 13.50 | 13.23 | 13.24 | 39,362,156 | -0.16(-1.17%) |
Nov 22, 2004 | 13.33 | 13.48 | 13.24 | 13.40 | 46,671,020 | +0.09(+0.65%) |
Nov 19, 2004 | 13.69 | 13.74 | 13.28 | 13.31 | 62,531,420 | -0.52(-3.74%) |
Nov 18, 2004 | 13.06 | 13.91 | 12.93 | 13.83 | 124,056,424 | +0.24(+1.79%) |
Nov 17, 2004 | 13.33 | 13.73 | 13.24 | 13.59 | 89,865,352 | +0.45(+3.46%) |
Nov 16, 2004 | 13.13 | 13.21 | 12.95 | 13.13 | 38,896,920 | -0.02(-0.12%) |
Nov 15, 2004 | 12.75 | 13.20 | 12.69 | 13.15 | 54,522,468 | +0.48(+3.77%) |
Nov 12, 2004 | 12.62 | 12.71 | 12.42 | 12.67 | 45,527,908 | +0.07(+0.56%) |
Nov 11, 2004 | 12.60 | 12.64 | 12.47 | 12.60 | 34,438,440 | +0.09(+0.75%) |
Nov 10, 2004 | 12.69 | 12.74 | 12.47 | 12.50 | 48,156,712 | -0.32(-2.51%) |
Nov 09, 2004 | 12.85 | 12.88 | 12.68 | 12.83 | 35,762,544 | -0.02(-0.12%) |
Nov 08, 2004 | 12.70 | 12.97 | 12.69 | 12.84 | 44,736,304 | +0.09(+0.68%) |
Nov 05, 2004 | 12.90 | 12.94 | 12.67 | 12.75 | 41,959,312 | +0.03(+0.25%) |
Nov 04, 2004 | 12.39 | 12.73 | 12.37 | 12.72 | 51,353,888 | +0.09(+0.74%) |
Nov 03, 2004 | 12.99 | 13.07 | 12.54 | 12.63 | 64,495,496 | -0.10(-0.80%) |
Nov 02, 2004 | 12.53 | 12.85 | 12.43 | 12.73 | 56,765,432 | +0.20(+1.63%) |
Nov 01, 2004 | 12.54 | 12.65 | 12.50 | 12.53 | 34,794,036 | -0.09(-0.68%) |
Oct 29, 2004 | 12.68 | 12.74 | 12.46 | 12.61 | 42,130,088 | -0.08(-0.62%) |
Oct 28, 2004 | 12.68 | 12.86 | 12.54 | 12.69 | 48,661,388 | +0.05(+0.37%) |
Oct 27, 2004 | 12.35 | 12.68 | 12.25 | 12.65 | 56,590,312 | +0.35(+2.87%) |
Oct 26, 2004 | 12.43 | 12.45 | 12.21 | 12.29 | 45,016,848 | -0.15(-1.20%) |
Oct 25, 2004 | 12.29 | 12.63 | 12.21 | 12.44 | 42,878,040 | -0.06(-0.50%) |
Oct 22, 2004 | 12.97 | 13.01 | 12.47 | 12.50 | 45,267,656 | -0.33(-2.56%) |
Oct 21, 2004 | 12.72 | 12.87 | 12.64 | 12.83 | 48,536,304 | +0.20(+1.61%) |
Oct 20, 2004 | 12.39 | 12.69 | 12.27 | 12.63 | 38,926,152 | +0.18(+1.45%) |
Oct 19, 2004 | 12.60 | 12.70 | 12.36 | 12.45 | 38,630,288 | +0.02(+0.19%) |
Oct 18, 2004 | 12.28 | 12.46 | 12.14 | 12.43 | 34,823,648 | +0.13(+1.02%) |
Oct 15, 2004 | 12.39 | 12.50 | 12.28 | 12.30 | 27,579,114 | +0.00(+0.00%) |
Oct 14, 2004 | 12.61 | 12.67 | 12.26 | 12.30 | 51,964,628 | -0.54(-4.21%) |
Oct 13, 2004 | 13.11 | 13.18 | 12.75 | 12.84 | 53,234,872 | +0.18(+1.42%) |
Oct 12, 2004 | 12.55 | 12.74 | 12.50 | 12.66 | 46,933,824 | -0.10(-0.80%) |
Oct 11, 2004 | 12.69 | 12.79 | 12.34 | 12.76 | 38,326,004 | +0.06(+0.49%) |
Oct 08, 2004 | 13.26 | 13.27 | 12.55 | 12.70 | 79,816,248 | -0.74(-5.54%) |
Oct 07, 2004 | 13.42 | 13.62 | 13.38 | 13.44 | 34,489,624 | -0.06(-0.46%) |
Oct 06, 2004 | 13.52 | 13.53 | 13.30 | 13.51 | 39,029,664 | -0.07(-0.52%) |
Oct 05, 2004 | 13.44 | 13.63 | 13.36 | 13.58 | 42,809,628 | +0.13(+0.99%) |
Oct 04, 2004 | 13.80 | 13.86 | 13.43 | 13.44 | 46,311,724 | -0.11(-0.81%) |
Oct 01, 2004 | 13.22 | 13.61 | 13.17 | 13.55 | 43,551,196 | +0.63(+4.91%) |
Sep 30, 2004 | 12.86 | 13.18 | 12.86 | 12.92 | 39,257,624 | +0.09(+0.67%) |
Sep 29, 2004 | 12.78 | 13.00 | 12.73 | 12.83 | 42,994,572 | +0.13(+1.05%) |
Sep 28, 2004 | 12.89 | 12.90 | 12.54 | 12.70 | 43,999,456 | -0.16(-1.22%) |
Sep 27, 2004 | 12.95 | 13.15 | 12.79 | 12.86 | 31,234,886 | -0.19(-1.44%) |
Sep 24, 2004 | 13.50 | 13.59 | 13.04 | 13.04 | 45,595,808 | -0.40(-2.97%) |
Sep 23, 2004 | 13.41 | 13.57 | 13.29 | 13.44 | 33,210,320 | +0.04(+0.29%) |
Sep 22, 2004 | 13.69 | 13.75 | 13.32 | 13.41 | 40,260,336 | -0.41(-2.95%) |
Sep 21, 2004 | 13.84 | 13.94 | 13.60 | 13.81 | 45,606,276 | +0.03(+0.23%) |
Sep 20, 2004 | 13.17 | 13.87 | 13.15 | 13.78 | 48,894,328 | +0.54(+4.08%) |
Sep 17, 2004 | 13.19 | 13.28 | 13.04 | 13.24 | 39,087,484 | +0.09(+0.72%) |
Sep 16, 2004 | 13.15 | 13.37 | 13.10 | 13.15 | 27,747,212 | +0.01(+0.06%) |
Sep 15, 2004 | 13.37 | 13.37 | 13.08 | 13.14 | 36,778,788 | -0.35(-2.61%) |
Sep 14, 2004 | 13.28 | 13.58 | 13.27 | 13.49 | 44,466,352 | +0.16(+1.18%) |
Sep 13, 2004 | 13.41 | 13.60 | 13.26 | 13.33 | 53,941,852 | +0.09(+0.71%) |
Sep 10, 2004 | 12.82 | 13.34 | 12.74 | 13.24 | 38,297,540 | +0.40(+3.11%) |
Sep 09, 2004 | 12.50 | 12.95 | 12.47 | 12.84 | 50,089,900 | +0.47(+3.80%) |
Sep 08, 2004 | 12.17 | 12.61 | 12.14 | 12.37 | 38,258,100 | +0.08(+0.64%) |
Sep 07, 2004 | 12.44 | 12.49 | 12.09 | 12.29 | 45,112,960 | -0.01(-0.06%) |
Sep 03, 2004 | 12.39 | 12.61 | 12.24 | 12.30 | 45,747,696 | -0.49(-3.86%) |
Sep 02, 2004 | 12.54 | 12.80 | 12.48 | 12.79 | 26,763,132 | +0.22(+1.74%) |
Sep 01, 2004 | 12.41 | 12.79 | 12.37 | 12.57 | 37,076,948 | +0.13(+1.01%) |
Aug 31, 2004 | 12.54 | 12.57 | 12.21 | 12.45 | 37,548,056 | -0.08(-0.63%) |
Aug 30, 2004 | 12.78 | 12.84 | 12.53 | 12.53 | 25,363,340 | -0.29(-2.26%) |
Aug 27, 2004 | 12.70 | 12.92 | 12.56 | 12.82 | 39,292,084 | +0.30(+2.38%) |
Aug 26, 2004 | 12.61 | 12.69 | 12.47 | 12.52 | 37,322,524 | -0.22(-1.72%) |
Aug 25, 2004 | 12.47 | 12.76 | 12.39 | 12.74 | 40,725,192 | +0.26(+2.07%) |
Aug 24, 2004 | 12.80 | 12.82 | 12.41 | 12.48 | 41,027,816 | -0.23(-1.79%) |
Aug 23, 2004 | 12.61 | 12.89 | 12.58 | 12.71 | 33,722,656 | +0.16(+1.25%) |
Aug 20, 2004 | 12.39 | 12.66 | 12.27 | 12.55 | 32,183,228 | +0.11(+0.88%) |
Aug 19, 2004 | 12.59 | 12.69 | 12.30 | 12.44 | 40,787,988 | -0.22(-1.73%) |
Aug 18, 2004 | 12.41 | 12.78 | 12.31 | 12.66 | 86,049,256 | +0.07(+0.56%) |
Aug 17, 2004 | 12.54 | 12.73 | 12.45 | 12.59 | 64,112,076 | +0.34(+2.75%) |
Aug 16, 2004 | 12.31 | 12.57 | 12.25 | 12.25 | 37,429,864 | +0.00(+0.00%) |
Aug 13, 2004 | 12.33 | 12.34 | 12.03 | 12.25 | 32,810,180 | +0.02(+0.19%) |
Aug 12, 2004 | 12.54 | 12.75 | 12.15 | 12.23 | 44,114,968 | -0.51(-4.00%) |
Aug 11, 2004 | 12.79 | 12.82 | 12.46 | 12.74 | 50,820,620 | -0.50(-3.79%) |
Aug 10, 2004 | 13.01 | 13.25 | 12.96 | 13.24 | 29,963,624 | +0.31(+2.36%) |
Aug 09, 2004 | 12.90 | 13.01 | 12.66 | 12.94 | 31,212,806 | +0.14(+1.10%) |
Aug 06, 2004 | 12.95 | 13.20 | 12.71 | 12.79 | 37,777,804 | -0.37(-2.80%) |
Aug 05, 2004 | 13.36 | 13.62 | 13.16 | 13.16 | 43,845,908 | -0.16(-1.18%) |
Aug 04, 2004 | 13.04 | 13.40 | 13.00 | 13.32 | 42,390,212 | +0.43(+3.34%) |
Aug 03, 2004 | 13.36 | 13.37 | 12.87 | 12.89 | 32,359,280 | -0.48(-3.58%) |