Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.86 | 13.97 | 13.52 | 13.53 | 57,242,428 | -0.29(-2.12%) |
Feb 25, 2005 | 13.63 | 13.84 | 13.55 | 13.82 | 46,255,856 | +0.24(+1.74%) |
Feb 24, 2005 | 13.58 | 13.63 | 13.32 | 13.58 | 57,112,400 | +0.05(+0.34%) |
Feb 23, 2005 | 13.71 | 13.77 | 13.54 | 13.54 | 84,106,048 | -0.14(-1.05%) |
Feb 22, 2005 | 13.89 | 13.99 | 13.53 | 13.68 | 120,354,128 | -0.11(-0.78%) |
Feb 18, 2005 | 12.89 | 13.81 | 12.66 | 13.79 | 178,290,416 | +0.90(+6.94%) |
Feb 17, 2005 | 12.86 | 12.89 | 12.72 | 12.89 | 51,272,476 | +0.06(+0.44%) |
Feb 16, 2005 | 12.86 | 12.89 | 12.72 | 12.84 | 71,312,512 | -0.14(-1.07%) |
Feb 15, 2005 | 13.10 | 13.14 | 12.96 | 12.98 | 43,522,384 | -0.13(-1.02%) |
Feb 14, 2005 | 12.97 | 13.13 | 12.55 | 13.11 | 46,522,520 | +0.17(+1.31%) |
Feb 11, 2005 | 13.02 | 13.13 | 12.80 | 12.94 | 48,103,440 | +0.05(+0.40%) |
Feb 10, 2005 | 12.94 | 12.96 | 12.70 | 12.89 | 48,225,888 | +0.00(+0.00%) |
Feb 09, 2005 | 13.19 | 13.32 | 12.89 | 12.89 | 81,018,640 | -0.26(-1.96%) |
Feb 08, 2005 | 13.04 | 13.31 | 12.92 | 13.15 | 92,274,208 | +0.33(+2.57%) |
Feb 07, 2005 | 12.65 | 12.87 | 12.63 | 12.82 | 82,659,232 | +0.35(+2.81%) |
Feb 04, 2005 | 12.35 | 12.56 | 12.31 | 12.47 | 58,264,372 | +0.16(+1.34%) |
Feb 03, 2005 | 12.42 | 12.45 | 12.25 | 12.30 | 52,991,780 | -0.08(-0.67%) |
Feb 02, 2005 | 12.37 | 12.46 | 12.31 | 12.38 | 66,044,008 | +0.11(+0.88%) |
Feb 01, 2005 | 12.42 | 12.43 | 12.25 | 12.28 | 95,967,432 | -0.15(-1.24%) |
Jan 31, 2005 | 12.67 | 12.70 | 12.34 | 12.43 | 84,285,440 | -0.10(-0.78%) |
Jan 28, 2005 | 12.68 | 12.71 | 12.44 | 12.53 | 55,715,536 | -0.17(-1.34%) |
Jan 27, 2005 | 12.68 | 12.72 | 12.63 | 12.70 | 51,127,872 | +0.05(+0.37%) |
Jan 26, 2005 | 12.72 | 12.78 | 12.65 | 12.65 | 53,936,368 | +0.00(+0.00%) |
Jan 25, 2005 | 12.56 | 12.72 | 12.50 | 12.65 | 62,603,840 | +0.17(+1.36%) |
Jan 24, 2005 | 12.73 | 12.73 | 12.48 | 12.48 | 57,672,156 | -0.11(-0.90%) |
Jan 21, 2005 | 12.86 | 12.89 | 12.60 | 12.60 | 89,950,832 | -0.26(-2.00%) |
Jan 20, 2005 | 12.80 | 12.86 | 12.74 | 12.85 | 65,543,140 | +0.05(+0.40%) |
Jan 19, 2005 | 13.12 | 13.23 | 12.77 | 12.80 | 85,117,104 | -0.22(-1.66%) |
Jan 18, 2005 | 13.00 | 13.04 | 12.92 | 13.02 | 66,070,440 | +0.03(+0.20%) |
Jan 14, 2005 | 13.04 | 13.13 | 12.99 | 12.99 | 50,326,136 | -0.04(-0.32%) |
Jan 13, 2005 | 13.30 | 13.32 | 13.00 | 13.03 | 63,626,560 | -0.36(-2.69%) |
Jan 12, 2005 | 13.47 | 13.51 | 13.34 | 13.39 | 52,088,592 | -0.06(-0.46%) |
Jan 11, 2005 | 13.51 | 13.60 | 13.38 | 13.45 | 41,522,420 | -0.15(-1.10%) |
Jan 10, 2005 | 13.55 | 13.64 | 13.51 | 13.60 | 38,668,056 | +0.07(+0.53%) |
Jan 07, 2005 | 13.66 | 13.69 | 13.52 | 13.53 | 43,386,136 | +0.01(+0.04%) |
Jan 06, 2005 | 13.58 | 13.64 | 13.52 | 13.53 | 40,754,700 | +0.01(+0.08%) |
Jan 05, 2005 | 13.62 | 13.64 | 13.45 | 13.52 | 53,396,048 | -0.09(-0.68%) |
Jan 04, 2005 | 13.59 | 13.69 | 13.39 | 13.61 | 80,510,392 | +0.00(+0.00%) |
Jan 03, 2005 | 14.05 | 14.07 | 13.61 | 13.61 | 89,709,824 | -0.23(-1.64%) |
Dec 31, 2004 | 14.02 | 14.02 | 13.80 | 13.84 | 46,204,548 | -0.06(-0.44%) |
Dec 30, 2004 | 13.89 | 13.99 | 13.76 | 13.90 | 65,422,248 | -0.13(-0.92%) |
Dec 29, 2004 | 13.87 | 14.05 | 13.84 | 14.03 | 59,604,092 | +0.16(+1.19%) |
Dec 28, 2004 | 13.72 | 13.94 | 13.70 | 13.86 | 83,299,840 | +0.23(+1.66%) |
Dec 27, 2004 | 13.53 | 13.71 | 13.53 | 13.63 | 68,360,384 | +0.22(+1.65%) |
Dec 23, 2004 | 13.54 | 13.68 | 13.37 | 13.41 | 100,945,568 | +0.06(+0.46%) |
Dec 22, 2004 | 13.04 | 13.37 | 13.04 | 13.35 | 136,350,320 | +0.50(+3.92%) |
Dec 21, 2004 | 12.76 | 12.96 | 12.71 | 12.85 | 183,715,184 | +0.35(+2.80%) |
Dec 20, 2004 | 13.09 | 13.17 | 12.45 | 12.50 | 257,677,408 | -0.75(-5.67%) |
Dec 17, 2004 | 12.91 | 13.35 | 11.31 | 13.25 | 563,129,792 | -1.66(-11.15%) |
Dec 16, 2004 | 14.53 | 14.97 | 14.53 | 14.91 | 104,328,784 | +0.34(+2.33%) |
Dec 15, 2004 | 14.12 | 14.60 | 14.10 | 14.57 | 80,960,528 | +0.51(+3.62%) |
Dec 14, 2004 | 14.01 | 14.11 | 13.98 | 14.06 | 64,470,472 | +0.09(+0.63%) |
Dec 13, 2004 | 13.93 | 14.06 | 13.91 | 13.97 | 71,386,760 | +0.04(+0.26%) |
Dec 10, 2004 | 14.00 | 14.07 | 13.92 | 13.94 | 55,402,036 | -0.14(-1.02%) |
Dec 09, 2004 | 14.16 | 14.19 | 13.97 | 14.08 | 56,906,380 | -0.07(-0.47%) |
Dec 08, 2004 | 13.99 | 14.17 | 13.92 | 14.15 | 52,950,188 | +0.15(+1.10%) |
Dec 07, 2004 | 14.08 | 14.25 | 13.99 | 13.99 | 68,762,712 | -0.01(-0.04%) |
Dec 06, 2004 | 14.09 | 14.09 | 13.92 | 14.00 | 93,998,760 | -0.35(-2.44%) |
Dec 03, 2004 | 14.71 | 14.71 | 14.30 | 14.35 | 74,403,808 | -0.29(-2.00%) |
Dec 02, 2004 | 14.63 | 14.67 | 14.52 | 14.64 | 60,214,188 | +0.12(+0.82%) |
Dec 01, 2004 | 14.41 | 14.65 | 14.37 | 14.52 | 63,180,892 | +0.24(+1.66%) |
Nov 30, 2004 | 14.23 | 14.45 | 14.12 | 14.29 | 94,581,064 | +0.23(+1.61%) |
Nov 29, 2004 | 14.06 | 14.23 | 14.03 | 14.06 | 59,738,784 | +0.09(+0.63%) |
Nov 26, 2004 | 13.77 | 14.05 | 13.77 | 13.97 | 25,575,598 | +0.19(+1.38%) |
Nov 24, 2004 | 13.92 | 13.98 | 13.66 | 13.78 | 67,310,256 | -0.06(-0.41%) |
Nov 23, 2004 | 13.95 | 13.99 | 13.71 | 13.84 | 62,113,080 | -0.09(-0.63%) |
Nov 22, 2004 | 14.07 | 14.12 | 13.92 | 13.93 | 45,723,700 | -0.08(-0.59%) |
Nov 19, 2004 | 14.29 | 14.33 | 13.97 | 14.01 | 58,028,028 | -0.28(-1.94%) |
Nov 18, 2004 | 14.47 | 14.62 | 14.29 | 14.29 | 59,485,340 | -0.11(-0.79%) |
Nov 17, 2004 | 14.06 | 14.43 | 14.05 | 14.40 | 75,284,840 | +0.34(+2.45%) |
Nov 16, 2004 | 14.23 | 14.28 | 14.05 | 14.06 | 43,698,280 | -0.15(-1.09%) |
Nov 15, 2004 | 14.14 | 14.34 | 14.03 | 14.21 | 58,134,344 | +0.09(+0.62%) |
Nov 12, 2004 | 13.99 | 14.15 | 13.90 | 14.12 | 62,787,316 | +0.15(+1.11%) |
Nov 11, 2004 | 14.02 | 14.17 | 13.96 | 13.97 | 66,436,224 | -0.16(-1.17%) |
Nov 10, 2004 | 14.07 | 14.25 | 13.96 | 14.13 | 91,943,408 | -0.27(-1.86%) |
Nov 09, 2004 | 14.44 | 14.62 | 14.40 | 14.40 | 50,439,644 | -0.22(-1.48%) |
Nov 08, 2004 | 14.46 | 14.65 | 14.33 | 14.62 | 77,384,312 | -0.20(-1.32%) |
Nov 05, 2004 | 15.00 | 15.06 | 14.72 | 14.81 | 75,164,720 | -0.14(-0.93%) |
Nov 04, 2004 | 15.44 | 15.44 | 13.99 | 14.95 | 156,552,256 | -0.20(-1.32%) |
Nov 03, 2004 | 15.64 | 15.69 | 15.08 | 15.15 | 94,247,344 | +0.39(+2.61%) |
Nov 02, 2004 | 14.87 | 15.09 | 14.57 | 14.77 | 55,645,568 | -0.05(-0.35%) |
Nov 01, 2004 | 14.90 | 14.90 | 14.65 | 14.82 | 53,651,048 | -0.08(-0.52%) |
Oct 29, 2004 | 14.79 | 14.90 | 14.69 | 14.90 | 41,585,004 | +0.12(+0.84%) |
Oct 28, 2004 | 14.94 | 14.97 | 14.69 | 14.77 | 48,437,932 | -0.17(-1.14%) |
Oct 27, 2004 | 14.55 | 14.94 | 14.53 | 14.94 | 44,702,924 | +0.37(+2.51%) |
Oct 26, 2004 | 14.30 | 14.59 | 14.25 | 14.58 | 48,264,564 | +0.28(+1.98%) |
Oct 25, 2004 | 14.28 | 14.35 | 14.02 | 14.29 | 47,329,500 | +0.02(+0.14%) |
Oct 22, 2004 | 14.62 | 14.66 | 14.25 | 14.27 | 58,148,728 | -0.36(-2.46%) |
Oct 21, 2004 | 14.64 | 14.71 | 14.51 | 14.63 | 42,778,180 | +0.07(+0.50%) |
Oct 20, 2004 | 14.58 | 14.84 | 14.53 | 14.56 | 53,372,144 | -0.36(-2.41%) |
Oct 19, 2004 | 14.97 | 15.17 | 14.92 | 14.92 | 40,721,272 | +0.00(+0.00%) |
Oct 18, 2004 | 14.52 | 14.97 | 14.52 | 14.92 | 47,334,552 | +0.26(+1.75%) |
Oct 15, 2004 | 14.92 | 14.95 | 14.24 | 14.66 | 131,055,776 | -0.30(-2.00%) |
Oct 14, 2004 | 15.20 | 15.26 | 14.87 | 14.96 | 52,147,872 | -0.24(-1.59%) |
Oct 13, 2004 | 15.37 | 15.41 | 15.09 | 15.20 | 56,885,196 | -0.16(-1.04%) |
Oct 12, 2004 | 15.44 | 15.59 | 15.26 | 15.36 | 46,074,716 | -0.23(-1.48%) |
Oct 11, 2004 | 15.31 | 15.65 | 15.31 | 15.59 | 37,161,768 | +0.26(+1.71%) |
Oct 08, 2004 | 15.29 | 15.59 | 15.25 | 15.33 | 62,500,052 | -0.10(-0.63%) |
Oct 07, 2004 | 15.48 | 15.49 | 14.71 | 15.43 | 164,692,624 | -0.61(-3.82%) |
Oct 06, 2004 | 16.18 | 16.19 | 15.92 | 16.04 | 30,118,172 | -0.06(-0.35%) |
Oct 05, 2004 | 16.15 | 16.21 | 16.05 | 16.10 | 30,226,042 | -0.01(-0.03%) |
Oct 04, 2004 | 16.10 | 16.17 | 15.93 | 16.10 | 39,972,016 | +0.17(+1.07%) |
Oct 01, 2004 | 15.98 | 15.98 | 15.80 | 15.93 | 59,877,556 | +0.19(+1.21%) |
Sep 30, 2004 | 16.08 | 16.21 | 15.51 | 15.74 | 123,703,920 | +0.22(+1.39%) |
Sep 29, 2004 | 15.56 | 15.64 | 15.49 | 15.53 | 30,617,482 | +0.05(+0.33%) |
Sep 28, 2004 | 15.32 | 15.59 | 15.30 | 15.48 | 40,917,572 | +0.24(+1.55%) |
Sep 27, 2004 | 15.31 | 15.46 | 15.22 | 15.24 | 37,360,208 | -0.02(-0.13%) |
Sep 24, 2004 | 15.44 | 15.46 | 15.23 | 15.26 | 54,932,268 | -0.14(-0.90%) |
Sep 23, 2004 | 15.73 | 15.73 | 15.38 | 15.40 | 49,786,596 | -0.14(-0.89%) |
Sep 22, 2004 | 15.81 | 15.90 | 15.46 | 15.54 | 49,766,772 | -0.36(-2.23%) |
Sep 21, 2004 | 15.94 | 16.00 | 15.86 | 15.89 | 35,736,528 | -0.05(-0.32%) |
Sep 20, 2004 | 16.16 | 16.19 | 15.87 | 15.94 | 54,068,340 | -0.38(-2.30%) |
Sep 17, 2004 | 16.39 | 16.41 | 16.23 | 16.32 | 45,639,736 | -0.03(-0.19%) |
Sep 16, 2004 | 16.29 | 16.50 | 16.29 | 16.35 | 24,008,670 | -0.04(-0.22%) |
Sep 15, 2004 | 16.53 | 16.56 | 16.38 | 16.39 | 30,505,336 | -0.14(-0.84%) |
Sep 14, 2004 | 16.63 | 16.79 | 16.52 | 16.53 | 28,921,694 | -0.01(-0.03%) |
Sep 13, 2004 | 16.46 | 16.54 | 16.37 | 16.53 | 41,408,528 | +0.14(+0.85%) |
Sep 10, 2004 | 16.59 | 16.60 | 16.09 | 16.39 | 59,602,924 | -0.30(-1.79%) |
Sep 09, 2004 | 16.87 | 16.91 | 16.67 | 16.69 | 22,420,946 | -0.17(-1.01%) |
Sep 08, 2004 | 16.85 | 16.92 | 16.79 | 16.86 | 23,385,746 | +0.02(+0.09%) |
Sep 07, 2004 | 16.91 | 16.98 | 16.68 | 16.85 | 27,446,892 | +0.10(+0.58%) |
Sep 03, 2004 | 16.83 | 17.00 | 16.75 | 16.75 | 27,479,156 | -0.08(-0.46%) |
Sep 02, 2004 | 16.70 | 16.87 | 16.46 | 16.82 | 32,728,812 | +0.18(+1.08%) |
Sep 01, 2004 | 16.75 | 16.82 | 16.60 | 16.64 | 27,954,560 | -0.16(-0.98%) |
Aug 31, 2004 | 16.63 | 16.83 | 16.62 | 16.81 | 27,713,554 | +0.20(+1.18%) |
Aug 30, 2004 | 16.63 | 16.73 | 16.59 | 16.61 | 21,536,414 | -0.19(-1.10%) |
Aug 27, 2004 | 16.71 | 16.84 | 16.68 | 16.80 | 22,258,072 | +0.18(+1.05%) |
Aug 26, 2004 | 16.45 | 16.64 | 16.42 | 16.62 | 28,132,788 | +0.21(+1.25%) |
Aug 25, 2004 | 16.24 | 16.45 | 16.21 | 16.42 | 27,360,596 | +0.20(+1.21%) |
Aug 24, 2004 | 16.43 | 16.44 | 16.21 | 16.22 | 20,734,098 | -0.06(-0.38%) |
Aug 23, 2004 | 16.26 | 16.45 | 16.24 | 16.28 | 25,727,782 | -0.05(-0.28%) |
Aug 20, 2004 | 16.15 | 16.35 | 16.10 | 16.33 | 25,873,162 | +0.13(+0.83%) |
Aug 19, 2004 | 16.34 | 16.44 | 16.09 | 16.20 | 24,095,548 | -0.19(-1.16%) |
Aug 18, 2004 | 16.06 | 16.40 | 15.98 | 16.39 | 30,376,088 | +0.24(+1.50%) |
Aug 17, 2004 | 16.18 | 16.23 | 16.02 | 16.15 | 26,539,816 | -0.01(-0.06%) |
Aug 16, 2004 | 16.05 | 16.24 | 15.98 | 16.16 | 19,407,592 | +0.13(+0.80%) |
Aug 13, 2004 | 16.17 | 16.29 | 15.96 | 16.03 | 20,267,246 | -0.14(-0.89%) |
Aug 12, 2004 | 16.23 | 16.52 | 16.16 | 16.17 | 23,522,964 | -0.18(-1.07%) |
Aug 11, 2004 | 16.01 | 16.51 | 16.01 | 16.35 | 28,876,992 | +0.15(+0.92%) |
Aug 10, 2004 | 16.06 | 16.21 | 15.99 | 16.20 | 23,130,942 | +0.14(+0.90%) |
Aug 09, 2004 | 16.07 | 16.14 | 16.00 | 16.05 | 21,384,620 | +0.01(+0.06%) |
Aug 06, 2004 | 16.10 | 16.27 | 15.94 | 16.04 | 41,221,552 | -0.24(-1.48%) |
Aug 05, 2004 | 16.64 | 16.70 | 16.26 | 16.28 | 34,284,272 | -0.39(-2.31%) |
Aug 04, 2004 | 16.66 | 16.76 | 16.55 | 16.67 | 24,063,090 | -0.03(-0.15%) |
Aug 03, 2004 | 16.46 | 16.79 | 16.44 | 16.70 | 33,284,486 | +0.13(+0.78%) |
Aug 02, 2004 | 16.35 | 16.63 | 16.34 | 16.57 | 22,030,476 | +0.12(+0.75%) |
Jul 30, 2004 | 16.38 | 16.53 | 16.26 | 16.44 | 27,505,006 | +0.02(+0.09%) |
Jul 29, 2004 | 16.37 | 16.54 | 16.28 | 16.43 | 24,930,518 | +0.16(+0.98%) |
Jul 28, 2004 | 16.35 | 16.43 | 16.08 | 16.27 | 45,795,420 | -0.25(-1.50%) |
Jul 27, 2004 | 16.33 | 16.62 | 16.23 | 16.52 | 32,665,450 | +0.19(+1.13%) |
Jul 26, 2004 | 16.59 | 16.59 | 16.05 | 16.33 | 43,058,056 | -0.29(-1.73%) |
Jul 23, 2004 | 16.71 | 16.75 | 16.52 | 16.62 | 24,162,408 | -0.11(-0.65%) |
Jul 22, 2004 | 16.46 | 16.83 | 16.41 | 16.73 | 33,868,344 | +0.26(+1.59%) |
Jul 21, 2004 | 16.79 | 16.89 | 16.46 | 16.46 | 34,683,680 | -0.17(-1.02%) |
Jul 20, 2004 | 16.52 | 16.77 | 16.50 | 16.63 | 33,560,088 | +0.11(+0.69%) |
Jul 19, 2004 | 16.73 | 16.74 | 16.46 | 16.52 | 29,830,714 | -0.14(-0.83%) |
Jul 16, 2004 | 16.77 | 16.93 | 16.28 | 16.66 | 77,306,952 | -0.10(-0.61%) |
Jul 15, 2004 | 17.51 | 17.60 | 16.76 | 16.76 | 56,134,772 | -0.74(-4.20%) |
Jul 14, 2004 | 17.49 | 17.73 | 17.43 | 17.50 | 23,122,000 | -0.08(-0.44%) |
Jul 13, 2004 | 17.39 | 17.62 | 17.39 | 17.58 | 25,128,376 | +0.28(+1.61%) |
Jul 12, 2004 | 17.46 | 17.49 | 17.25 | 17.30 | 28,291,192 | -0.20(-1.12%) |
Jul 09, 2004 | 17.49 | 17.66 | 17.46 | 17.49 | 23,191,388 | +0.03(+0.18%) |
Jul 08, 2004 | 17.35 | 17.66 | 17.32 | 17.46 | 30,698,530 | +0.11(+0.65%) |
Jul 07, 2004 | 17.35 | 17.46 | 17.31 | 17.35 | 26,316,108 | -0.08(-0.44%) |
Jul 06, 2004 | 17.44 | 17.51 | 17.40 | 17.43 | 22,165,946 | -0.04(-0.21%) |
Jul 02, 2004 | 17.47 | 17.61 | 17.40 | 17.46 | 18,505,570 | +0.01(+0.03%) |
Jul 01, 2004 | 17.60 | 17.70 | 17.24 | 17.46 | 35,072,208 | -0.18(-1.02%) |
Jun 30, 2004 | 17.71 | 17.80 | 17.60 | 17.64 | 30,615,928 | -0.03(-0.17%) |
Jun 29, 2004 | 17.59 | 17.82 | 17.51 | 17.67 | 33,225,400 | +0.14(+0.82%) |
Jun 28, 2004 | 17.57 | 17.59 | 17.42 | 17.52 | 40,971,412 | +0.12(+0.71%) |
Jun 25, 2004 | 17.90 | 17.90 | 17.40 | 17.40 | 62,183,052 | -0.51(-2.84%) |
Jun 24, 2004 | 17.86 | 18.10 | 17.86 | 17.91 | 28,480,108 | -0.08(-0.43%) |
Jun 23, 2004 | 17.97 | 18.03 | 17.85 | 17.99 | 31,437,292 | +0.03(+0.17%) |
Jun 22, 2004 | 18.10 | 18.10 | 17.90 | 17.96 | 32,833,960 | -0.15(-0.85%) |
Jun 21, 2004 | 18.14 | 18.26 | 18.08 | 18.11 | 21,244,486 | -0.12(-0.65%) |
Jun 18, 2004 | 18.09 | 18.27 | 18.06 | 18.23 | 35,495,912 | +0.08(+0.45%) |
Jun 17, 2004 | 18.06 | 18.20 | 18.03 | 18.15 | 20,761,114 | +0.03(+0.14%) |
Jun 16, 2004 | 18.05 | 18.24 | 17.98 | 18.12 | 23,068,358 | +0.07(+0.37%) |
Jun 15, 2004 | 18.14 | 18.19 | 18.01 | 18.05 | 33,414,318 | -0.03(-0.17%) |
Jun 14, 2004 | 18.21 | 18.21 | 17.94 | 18.09 | 33,812,368 | -0.26(-1.43%) |
Jun 10, 2004 | 18.49 | 18.50 | 18.28 | 18.35 | 20,317,780 | -0.09(-0.47%) |
Jun 09, 2004 | 18.57 | 18.58 | 18.39 | 18.43 | 18,766,788 | -0.16(-0.86%) |
Jun 08, 2004 | 18.45 | 18.68 | 18.45 | 18.59 | 27,286,158 | +0.06(+0.33%) |
Jun 07, 2004 | 18.52 | 18.57 | 18.43 | 18.53 | 23,382,248 | +0.21(+1.12%) |
Jun 04, 2004 | 18.39 | 18.63 | 18.29 | 18.33 | 25,998,912 | +0.04(+0.20%) |
Jun 03, 2004 | 18.32 | 18.61 | 18.29 | 18.29 | 30,695,226 | -0.10(-0.53%) |
Jun 02, 2004 | 18.29 | 18.53 | 18.28 | 18.39 | 30,114,674 | +0.15(+0.82%) |
Jun 01, 2004 | 18.09 | 18.35 | 18.03 | 18.24 | 28,170,300 | +0.06(+0.31%) |
May 28, 2004 | 18.32 | 18.32 | 18.04 | 18.18 | 23,255,720 | -0.03(-0.17%) |
May 27, 2004 | 18.01 | 18.27 | 17.99 | 18.21 | 23,349,208 | +0.26(+1.46%) |
May 26, 2004 | 17.81 | 18.13 | 17.81 | 17.95 | 23,952,500 | +0.08(+0.43%) |
May 25, 2004 | 17.63 | 18.00 | 17.63 | 17.87 | 30,197,666 | +0.15(+0.84%) |
May 24, 2004 | 17.89 | 17.90 | 17.61 | 17.72 | 26,709,880 | -0.19(-1.03%) |
May 21, 2004 | 17.98 | 18.04 | 17.81 | 17.91 | 31,008,534 | -0.04(-0.23%) |
May 20, 2004 | 18.04 | 18.09 | 17.85 | 17.95 | 27,237,762 | -0.14(-0.80%) |
May 19, 2004 | 18.42 | 18.44 | 18.06 | 18.10 | 22,526,288 | -0.20(-1.07%) |
May 18, 2004 | 18.27 | 18.37 | 18.14 | 18.29 | 21,411,442 | +0.03(+0.14%) |
May 17, 2004 | 18.06 | 18.48 | 18.01 | 18.27 | 22,998,776 | -0.05(-0.28%) |
May 14, 2004 | 18.12 | 18.52 | 18.11 | 18.32 | 22,734,254 | +0.10(+0.56%) |
May 13, 2004 | 18.14 | 18.33 | 18.03 | 18.21 | 24,905,446 | -0.16(-0.87%) |
May 12, 2004 | 18.37 | 18.39 | 17.98 | 18.37 | 32,538,922 | -0.10(-0.56%) |
May 11, 2004 | 18.42 | 18.53 | 18.24 | 18.48 | 29,673,672 | -0.05(-0.25%) |
May 10, 2004 | 18.63 | 18.65 | 18.32 | 18.52 | 32,541,644 | -0.19(-0.99%) |
May 07, 2004 | 18.69 | 18.91 | 18.68 | 18.71 | 25,732,446 | -0.10(-0.52%) |
May 06, 2004 | 18.85 | 19.04 | 18.68 | 18.81 | 27,993,820 | -0.04(-0.22%) |
May 05, 2004 | 18.75 | 18.99 | 18.72 | 18.85 | 23,391,772 | +0.01(+0.05%) |
May 04, 2004 | 18.73 | 18.93 | 18.58 | 18.84 | 34,786,888 | +0.20(+1.08%) |
May 03, 2004 | 18.47 | 18.73 | 18.40 | 18.64 | 26,826,690 | +0.24(+1.29%) |
Apr 30, 2004 | 18.29 | 18.65 | 18.29 | 18.40 | 32,940,664 | +0.10(+0.53%) |
Apr 29, 2004 | 18.46 | 18.52 | 18.17 | 18.30 | 26,873,338 | -0.16(-0.86%) |
Apr 28, 2004 | 18.66 | 18.75 | 18.29 | 18.46 | 39,456,960 | -0.29(-1.54%) |
Apr 27, 2004 | 18.85 | 19.08 | 18.67 | 18.75 | 29,333,542 | +0.08(+0.41%) |
Apr 26, 2004 | 18.74 | 18.86 | 18.60 | 18.67 | 24,223,632 | -0.07(-0.36%) |
Apr 23, 2004 | 18.76 | 18.82 | 18.58 | 18.74 | 23,904,104 | -0.06(-0.33%) |
Apr 22, 2004 | 18.93 | 18.99 | 18.73 | 18.80 | 42,112,304 | -0.19(-0.98%) |
Apr 21, 2004 | 18.88 | 19.17 | 18.84 | 18.99 | 34,568,620 | +0.10(+0.54%) |
Apr 20, 2004 | 19.17 | 19.26 | 18.70 | 18.88 | 37,208,220 | -0.45(-2.34%) |
Apr 19, 2004 | 19.40 | 19.43 | 19.14 | 19.34 | 33,872,812 | -0.02(-0.11%) |
Apr 16, 2004 | 19.24 | 19.50 | 19.06 | 19.36 | 52,253,796 | +0.14(+0.75%) |
Apr 15, 2004 | 18.48 | 19.26 | 18.47 | 19.21 | 74,326,840 | +0.79(+4.27%) |
Apr 14, 2004 | 18.21 | 18.46 | 18.19 | 18.42 | 30,975,104 | +0.22(+1.19%) |
Apr 13, 2004 | 18.46 | 18.47 | 18.14 | 18.21 | 40,597,656 | -0.14(-0.79%) |
Apr 12, 2004 | 18.32 | 18.36 | 18.09 | 18.35 | 23,019,574 | +0.04(+0.20%) |
Apr 08, 2004 | 18.52 | 18.52 | 18.18 | 18.32 | 28,980,780 | -0.04(-0.20%) |
Apr 07, 2004 | 18.40 | 18.69 | 18.23 | 18.35 | 40,112,924 | -0.07(-0.36%) |
Apr 06, 2004 | 18.39 | 18.54 | 18.36 | 18.42 | 26,223,010 | -0.17(-0.91%) |
Apr 05, 2004 | 18.58 | 18.62 | 18.35 | 18.59 | 27,029,990 | +0.07(+0.36%) |
Apr 02, 2004 | 18.57 | 18.64 | 18.39 | 18.52 | 38,728,308 | +0.21(+1.15%) |
Apr 01, 2004 | 18.37 | 18.42 | 18.27 | 18.31 | 43,699,056 | +0.28(+1.54%) |
Mar 31, 2004 | 18.08 | 18.17 | 17.96 | 18.03 | 32,190,630 | -0.05(-0.26%) |
Mar 30, 2004 | 18.02 | 18.11 | 17.85 | 18.08 | 30,460,634 | +0.06(+0.34%) |
Mar 29, 2004 | 17.76 | 18.06 | 17.76 | 18.02 | 31,426,212 | +0.38(+2.13%) |
Mar 26, 2004 | 17.49 | 17.86 | 17.47 | 17.64 | 29,077,764 | -0.01(-0.06%) |
Mar 25, 2004 | 17.77 | 17.77 | 17.44 | 17.65 | 39,369,692 | +0.07(+0.38%) |
Mar 24, 2004 | 17.61 | 17.79 | 17.44 | 17.59 | 37,181,788 | +0.02(+0.12%) |
Mar 23, 2004 | 17.50 | 17.76 | 17.41 | 17.57 | 38,739,772 | +0.23(+1.31%) |
Mar 22, 2004 | 17.47 | 17.60 | 17.24 | 17.34 | 40,089,020 | -0.13(-0.74%) |
Mar 19, 2004 | 17.80 | 17.92 | 17.45 | 17.47 | 50,870,152 | -0.39(-2.16%) |
Mar 18, 2004 | 17.88 | 18.02 | 17.67 | 17.85 | 42,412,976 | -0.10(-0.57%) |
Mar 17, 2004 | 18.21 | 18.32 | 17.87 | 17.96 | 46,618,144 | -0.27(-1.47%) |
Mar 16, 2004 | 18.11 | 18.36 | 18.06 | 18.22 | 30,815,924 | +0.24(+1.34%) |
Mar 15, 2004 | 18.13 | 18.20 | 17.89 | 17.98 | 43,259,608 | -0.18(-0.96%) |
Mar 12, 2004 | 18.34 | 18.34 | 17.89 | 18.16 | 43,789,820 | +0.03(+0.14%) |
Mar 11, 2004 | 18.57 | 18.57 | 18.06 | 18.13 | 48,538,416 | -0.58(-3.11%) |
Mar 10, 2004 | 19.17 | 19.54 | 18.65 | 18.71 | 38,249,988 | -0.48(-2.49%) |
Mar 09, 2004 | 19.44 | 19.44 | 19.09 | 19.19 | 38,719,948 | -0.11(-0.56%) |
Mar 08, 2004 | 19.24 | 19.40 | 19.23 | 19.30 | 29,402,734 | +0.17(+0.92%) |
Mar 05, 2004 | 19.17 | 19.29 | 19.08 | 19.12 | 26,283,262 | -0.10(-0.54%) |
Mar 04, 2004 | 19.05 | 19.26 | 19.05 | 19.23 | 27,669,046 | +0.21(+1.11%) |
Mar 03, 2004 | 18.86 | 19.04 | 18.72 | 19.02 | 26,136,908 | +0.16(+0.85%) |
Mar 02, 2004 | 18.89 | 19.08 | 18.86 | 18.86 | 29,985,036 | -0.13(-0.68%) |