Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.06 | 35.38 | 33.93 | 34.97 | 16,598,779 | +0.08(+0.23%) |
Feb 25, 2005 | 34.45 | 35.57 | 34.45 | 34.89 | 15,683,133 | +0.44(+1.28%) |
Feb 24, 2005 | 33.97 | 34.50 | 33.74 | 34.45 | 10,891,706 | +0.56(+1.66%) |
Feb 23, 2005 | 33.46 | 33.93 | 33.43 | 33.89 | 7,977,546 | +0.46(+1.38%) |
Feb 22, 2005 | 33.77 | 34.41 | 33.43 | 33.43 | 14,895,835 | -0.22(-0.65%) |
Feb 18, 2005 | 33.04 | 33.93 | 32.95 | 33.65 | 11,667,998 | +0.63(+1.91%) |
Feb 17, 2005 | 33.56 | 33.73 | 32.93 | 33.02 | 11,302,308 | -0.50(-1.50%) |
Feb 16, 2005 | 32.77 | 33.57 | 32.74 | 33.52 | 9,365,926 | +0.75(+2.29%) |
Feb 15, 2005 | 32.81 | 32.86 | 32.54 | 32.77 | 7,138,412 | +0.03(+0.10%) |
Feb 14, 2005 | 32.54 | 32.88 | 32.50 | 32.73 | 8,978,579 | -0.03(-0.09%) |
Feb 11, 2005 | 32.39 | 33.00 | 32.36 | 32.76 | 11,042,420 | +0.43(+1.32%) |
Feb 10, 2005 | 32.11 | 32.49 | 31.71 | 32.33 | 12,707,197 | +0.70(+2.21%) |
Feb 09, 2005 | 31.82 | 31.97 | 31.50 | 31.64 | 9,674,455 | -0.25(-0.78%) |
Feb 08, 2005 | 31.69 | 31.97 | 31.57 | 31.88 | 8,245,246 | +0.19(+0.60%) |
Feb 07, 2005 | 31.97 | 32.00 | 31.56 | 31.69 | 9,053,314 | -0.27(-0.85%) |
Feb 04, 2005 | 31.73 | 31.97 | 31.42 | 31.96 | 9,585,518 | +0.28(+0.89%) |
Feb 03, 2005 | 31.28 | 31.69 | 31.11 | 31.68 | 8,881,476 | +0.40(+1.28%) |
Feb 02, 2005 | 31.09 | 31.47 | 31.08 | 31.28 | 8,835,321 | +0.21(+0.69%) |
Feb 01, 2005 | 30.79 | 31.07 | 30.77 | 31.07 | 11,308,699 | +0.42(+1.38%) |
Jan 31, 2005 | 30.27 | 30.73 | 30.02 | 30.64 | 10,938,394 | +0.38(+1.27%) |
Jan 28, 2005 | 30.46 | 30.48 | 29.98 | 30.26 | 8,535,490 | -0.19(-0.63%) |
Jan 27, 2005 | 30.17 | 30.53 | 30.08 | 30.45 | 7,957,132 | +0.29(+0.97%) |
Jan 26, 2005 | 30.09 | 30.29 | 29.92 | 30.16 | 9,695,047 | +0.28(+0.94%) |
Jan 25, 2005 | 29.70 | 29.89 | 29.52 | 29.88 | 8,173,883 | +0.26(+0.89%) |
Jan 24, 2005 | 29.46 | 29.92 | 29.45 | 29.61 | 8,860,173 | +0.33(+1.14%) |
Jan 21, 2005 | 29.29 | 29.57 | 29.28 | 29.28 | 7,551,145 | +0.01(+0.04%) |
Jan 20, 2005 | 29.68 | 29.68 | 29.19 | 29.27 | 9,837,950 | -0.41(-1.39%) |
Jan 19, 2005 | 29.92 | 29.93 | 29.68 | 29.68 | 8,418,327 | -0.23(-0.75%) |
Jan 18, 2005 | 29.61 | 29.91 | 29.51 | 29.91 | 11,895,223 | +0.45(+1.51%) |
Jan 14, 2005 | 29.35 | 29.55 | 29.25 | 29.46 | 8,056,720 | +0.14(+0.46%) |
Jan 13, 2005 | 29.61 | 30.15 | 29.29 | 29.33 | 10,791,230 | -0.24(-0.82%) |
Jan 12, 2005 | 28.96 | 29.58 | 28.92 | 29.57 | 9,740,847 | +0.61(+2.12%) |
Jan 11, 2005 | 29.01 | 29.11 | 28.79 | 28.95 | 8,342,349 | +0.01(+0.04%) |
Jan 10, 2005 | 28.86 | 29.29 | 28.82 | 28.94 | 9,194,797 | +0.13(+0.45%) |
Jan 07, 2005 | 29.14 | 29.15 | 28.62 | 28.81 | 9,044,794 | -0.33(-1.12%) |
Jan 06, 2005 | 28.62 | 29.26 | 28.50 | 29.14 | 10,384,355 | +0.48(+1.67%) |
Jan 05, 2005 | 28.54 | 28.87 | 28.44 | 28.66 | 9,845,939 | +0.19(+0.65%) |
Jan 04, 2005 | 28.72 | 28.99 | 28.39 | 28.48 | 12,706,310 | -0.20(-0.69%) |
Jan 03, 2005 | 29.55 | 29.56 | 28.63 | 28.67 | 13,046,792 | -0.91(-3.07%) |
Dec 31, 2004 | 29.62 | 29.72 | 29.55 | 29.58 | 4,088,983 | -0.01(-0.02%) |
Dec 30, 2004 | 29.81 | 29.81 | 29.59 | 29.59 | 5,694,824 | -0.23(-0.77%) |
Dec 29, 2004 | 29.55 | 29.82 | 29.41 | 29.82 | 7,511,203 | +0.28(+0.93%) |
Dec 28, 2004 | 29.47 | 29.70 | 29.47 | 29.54 | 7,876,005 | +0.24(+0.83%) |
Dec 27, 2004 | 29.68 | 29.77 | 29.30 | 29.30 | 8,475,311 | -0.37(-1.25%) |
Dec 23, 2004 | 29.46 | 29.73 | 29.46 | 29.67 | 5,227,238 | +0.21(+0.71%) |
Dec 22, 2004 | 29.82 | 29.83 | 29.16 | 29.46 | 7,777,482 | -0.27(-0.91%) |
Dec 21, 2004 | 29.61 | 29.81 | 29.52 | 29.73 | 8,528,922 | +0.12(+0.42%) |
Dec 20, 2004 | 29.26 | 29.64 | 29.26 | 29.61 | 8,948,401 | +0.47(+1.62%) |
Dec 17, 2004 | 28.73 | 29.33 | 28.72 | 29.13 | 15,871,127 | -0.14(-0.48%) |
Dec 16, 2004 | 29.38 | 29.52 | 29.14 | 29.28 | 9,078,522 | -0.40(-1.35%) |
Dec 15, 2004 | 29.87 | 30.08 | 29.67 | 29.68 | 12,379,851 | -0.23(-0.75%) |
Dec 14, 2004 | 29.86 | 30.23 | 29.78 | 29.90 | 9,171,897 | -0.32(-1.06%) |
Dec 13, 2004 | 29.74 | 30.22 | 29.74 | 30.22 | 10,084,880 | +0.59(+2.00%) |
Dec 10, 2004 | 29.73 | 30.35 | 29.59 | 29.63 | 8,523,774 | -0.10(-0.34%) |
Dec 09, 2004 | 29.69 | 29.75 | 29.31 | 29.73 | 8,164,474 | +0.05(+0.17%) |
Dec 08, 2004 | 29.18 | 29.71 | 28.97 | 29.68 | 9,834,223 | +0.32(+1.07%) |
Dec 07, 2004 | 29.75 | 29.92 | 29.35 | 29.37 | 9,116,156 | -0.38(-1.29%) |
Dec 06, 2004 | 29.66 | 29.78 | 29.47 | 29.75 | 8,326,195 | +0.12(+0.42%) |
Dec 03, 2004 | 29.47 | 29.82 | 29.41 | 29.62 | 11,211,596 | +0.06(+0.21%) |
Dec 02, 2004 | 29.80 | 29.89 | 29.33 | 29.56 | 15,906,985 | -0.56(-1.87%) |
Dec 01, 2004 | 30.81 | 30.93 | 30.13 | 30.13 | 14,754,707 | -0.63(-2.05%) |
Nov 30, 2004 | 30.84 | 30.97 | 30.76 | 30.76 | 9,068,226 | -0.03(-0.11%) |
Nov 29, 2004 | 30.98 | 31.03 | 30.59 | 30.79 | 7,354,276 | -0.10(-0.33%) |
Nov 26, 2004 | 30.81 | 31.10 | 30.81 | 30.89 | 4,387,038 | +0.15(+0.48%) |
Nov 24, 2004 | 30.84 | 30.89 | 30.56 | 30.75 | 7,604,045 | +0.01(+0.04%) |
Nov 23, 2004 | 30.87 | 31.03 | 30.70 | 30.73 | 10,207,368 | -0.14(-0.44%) |
Nov 22, 2004 | 30.48 | 30.90 | 30.40 | 30.87 | 9,459,479 | +0.51(+1.67%) |
Nov 19, 2004 | 30.30 | 30.47 | 30.06 | 30.36 | 9,452,556 | +0.17(+0.58%) |
Nov 18, 2004 | 30.10 | 30.22 | 29.90 | 30.19 | 7,014,681 | +0.11(+0.36%) |
Nov 17, 2004 | 29.69 | 30.11 | 29.69 | 30.08 | 8,473,358 | +0.48(+1.64%) |
Nov 16, 2004 | 29.81 | 29.85 | 29.55 | 29.60 | 9,565,103 | -0.24(-0.81%) |
Nov 15, 2004 | 30.45 | 30.49 | 29.67 | 29.84 | 13,301,177 | -0.90(-2.93%) |
Nov 12, 2004 | 29.73 | 30.74 | 29.72 | 30.74 | 10,570,751 | +0.93(+3.12%) |
Nov 11, 2004 | 29.66 | 29.88 | 29.60 | 29.81 | 8,680,524 | +0.15(+0.51%) |
Nov 10, 2004 | 29.57 | 29.78 | 29.18 | 29.66 | 14,982,287 | -0.07(-0.23%) |
Nov 09, 2004 | 29.89 | 30.02 | 29.69 | 29.73 | 11,408,998 | -0.33(-1.11%) |
Nov 08, 2004 | 30.70 | 30.70 | 30.03 | 30.06 | 10,377,432 | -0.66(-2.15%) |
Nov 05, 2004 | 30.64 | 30.84 | 30.48 | 30.72 | 10,355,775 | +0.08(+0.28%) |
Nov 04, 2004 | 30.13 | 30.66 | 30.09 | 30.63 | 10,044,228 | +0.68(+2.28%) |
Nov 03, 2004 | 29.74 | 30.13 | 29.59 | 29.95 | 12,196,829 | +0.60(+2.05%) |
Nov 02, 2004 | 29.60 | 29.90 | 29.32 | 29.35 | 10,420,569 | -0.48(-1.61%) |
Nov 01, 2004 | 29.89 | 30.17 | 29.62 | 29.83 | 12,499,322 | -0.06(-0.21%) |
Oct 29, 2004 | 29.29 | 29.95 | 29.24 | 29.89 | 11,082,894 | +0.33(+1.12%) |
Oct 28, 2004 | 29.80 | 30.19 | 29.37 | 29.56 | 11,497,580 | -0.28(-0.94%) |
Oct 27, 2004 | 30.39 | 30.50 | 29.66 | 29.84 | 10,567,378 | -0.55(-1.82%) |
Oct 26, 2004 | 30.10 | 30.41 | 29.87 | 30.39 | 7,810,856 | +0.29(+0.95%) |
Oct 25, 2004 | 30.11 | 30.27 | 29.83 | 30.10 | 7,372,738 | +0.06(+0.19%) |
Oct 22, 2004 | 30.17 | 30.40 | 29.98 | 30.05 | 7,317,884 | -0.03(-0.09%) |
Oct 21, 2004 | 30.22 | 30.30 | 29.87 | 30.08 | 7,743,753 | +0.01(+0.04%) |
Oct 20, 2004 | 29.71 | 30.16 | 29.64 | 30.06 | 8,391,700 | +0.35(+1.18%) |
Oct 19, 2004 | 29.52 | 29.77 | 29.52 | 29.72 | 11,065,853 | -0.09(-0.30%) |
Oct 18, 2004 | 30.05 | 30.24 | 29.77 | 29.81 | 8,871,357 | -0.28(-0.92%) |
Oct 15, 2004 | 30.14 | 30.28 | 30.01 | 30.08 | 10,768,862 | +0.01(+0.02%) |
Oct 14, 2004 | 30.42 | 30.45 | 30.03 | 30.08 | 8,765,555 | +0.05(+0.15%) |
Oct 13, 2004 | 30.42 | 30.50 | 29.93 | 30.03 | 12,849,923 | -0.65(-2.13%) |
Oct 12, 2004 | 30.75 | 31.02 | 30.63 | 30.68 | 9,081,540 | -0.25(-0.80%) |
Oct 11, 2004 | 31.21 | 31.24 | 30.76 | 30.93 | 6,339,219 | -0.21(-0.69%) |
Oct 08, 2004 | 30.95 | 31.33 | 30.86 | 31.15 | 10,296,128 | +0.04(+0.13%) |
Oct 07, 2004 | 31.10 | 31.59 | 30.97 | 31.11 | 10,497,968 | -0.11(-0.34%) |
Oct 06, 2004 | 30.73 | 31.28 | 30.71 | 31.21 | 12,345,590 | +0.54(+1.76%) |
Oct 05, 2004 | 30.42 | 30.73 | 30.39 | 30.67 | 9,331,843 | +0.33(+1.10%) |
Oct 04, 2004 | 30.26 | 30.44 | 30.08 | 30.34 | 8,477,086 | -0.03(-0.11%) |
Oct 01, 2004 | 30.20 | 30.57 | 30.08 | 30.37 | 10,034,820 | +0.16(+0.52%) |
Sep 30, 2004 | 30.21 | 30.35 | 29.96 | 30.22 | 10,346,721 | +0.01(+0.02%) |
Sep 29, 2004 | 30.43 | 30.53 | 30.14 | 30.21 | 15,576,799 | -0.25(-0.81%) |
Sep 28, 2004 | 30.42 | 30.70 | 30.35 | 30.46 | 13,118,865 | +0.21(+0.69%) |
Sep 27, 2004 | 29.87 | 30.30 | 29.72 | 30.25 | 10,862,415 | +0.49(+1.65%) |
Sep 24, 2004 | 29.62 | 29.97 | 29.60 | 29.76 | 9,094,677 | +0.29(+0.97%) |
Sep 23, 2004 | 29.86 | 29.86 | 29.41 | 29.47 | 11,867,708 | -0.46(-1.54%) |
Sep 22, 2004 | 30.01 | 30.13 | 29.83 | 29.93 | 14,954,061 | -0.21(-0.71%) |
Sep 21, 2004 | 29.41 | 30.22 | 29.41 | 30.15 | 13,048,035 | +0.84(+2.86%) |
Sep 20, 2004 | 29.29 | 29.57 | 29.26 | 29.31 | 10,531,341 | +0.05(+0.17%) |
Sep 17, 2004 | 28.84 | 29.29 | 28.84 | 29.26 | 12,503,050 | +0.55(+1.90%) |
Sep 16, 2004 | 28.75 | 28.84 | 28.62 | 28.71 | 7,579,725 | -0.04(-0.14%) |
Sep 15, 2004 | 28.90 | 28.99 | 28.73 | 28.75 | 10,832,059 | -0.10(-0.35%) |
Sep 14, 2004 | 28.73 | 29.01 | 28.66 | 28.85 | 10,896,499 | +0.16(+0.55%) |
Sep 13, 2004 | 28.64 | 28.70 | 28.32 | 28.70 | 10,877,327 | +14.61(+103.66%) |
Sep 10, 2004 | 14.27 | 14.29 | 14.09 | 14.09 | 15,707,276 | -0.15(-1.02%) |
Sep 09, 2004 | 14.05 | 14.24 | 14.05 | 14.24 | 11,419,826 | +0.18(+1.28%) |
Sep 08, 2004 | 14.05 | 14.10 | 14.02 | 14.05 | 13,450,649 | -0.02(-0.12%) |
Sep 07, 2004 | 13.98 | 14.10 | 13.88 | 14.07 | 16,497,238 | +0.02(+0.15%) |
Sep 03, 2004 | 14.04 | 14.12 | 13.99 | 14.05 | 10,613,888 | +0.02(+0.12%) |
Sep 02, 2004 | 13.91 | 14.05 | 13.85 | 14.03 | 10,542,525 | +0.14(+0.99%) |
Sep 01, 2004 | 13.74 | 13.93 | 13.73 | 13.90 | 12,905,664 | +0.16(+1.20%) |
Aug 31, 2004 | 13.49 | 13.73 | 13.48 | 13.73 | 11,431,543 | +0.28(+2.09%) |
Aug 30, 2004 | 13.52 | 13.58 | 13.45 | 13.45 | 10,067,128 | +0.04(+0.26%) |
Aug 27, 2004 | 13.36 | 13.48 | 13.36 | 13.41 | 7,805,175 | +0.10(+0.78%) |
Aug 26, 2004 | 13.19 | 13.34 | 13.19 | 13.31 | 7,898,905 | +0.10(+0.76%) |
Aug 25, 2004 | 13.14 | 13.24 | 13.14 | 13.21 | 8,513,478 | +0.07(+0.54%) |
Aug 24, 2004 | 13.12 | 13.15 | 13.02 | 13.14 | 9,325,452 | +0.03(+0.19%) |
Aug 23, 2004 | 13.26 | 13.28 | 13.10 | 13.11 | 11,554,031 | -0.15(-1.12%) |
Aug 20, 2004 | 13.18 | 13.35 | 13.15 | 13.26 | 11,873,211 | +0.15(+1.16%) |
Aug 19, 2004 | 13.26 | 13.29 | 13.08 | 13.11 | 16,981,156 | -0.15(-1.14%) |
Aug 18, 2004 | 13.29 | 13.34 | 13.21 | 13.26 | 15,150,575 | +0.00(+0.03%) |
Aug 17, 2004 | 13.47 | 13.48 | 13.22 | 13.26 | 14,136,584 | -0.35(-2.61%) |
Aug 16, 2004 | 13.46 | 13.63 | 13.43 | 13.61 | 9,317,286 | +0.15(+1.11%) |
Aug 13, 2004 | 13.29 | 13.49 | 13.29 | 13.46 | 8,764,845 | +0.17(+1.30%) |
Aug 12, 2004 | 13.35 | 13.45 | 13.27 | 13.29 | 10,706,553 | -0.07(-0.53%) |
Aug 11, 2004 | 13.28 | 13.37 | 13.22 | 13.36 | 13,579,528 | +0.08(+0.64%) |
Aug 10, 2004 | 13.36 | 13.39 | 13.22 | 13.28 | 9,926,178 | -0.05(-0.38%) |
Aug 09, 2004 | 13.25 | 13.45 | 13.24 | 13.33 | 12,634,059 | +0.11(+0.86%) |
Aug 06, 2004 | 13.49 | 13.54 | 13.18 | 13.21 | 12,190,616 | -0.28(-2.07%) |
Aug 05, 2004 | 13.66 | 13.70 | 13.48 | 13.49 | 11,926,822 | -0.11(-0.83%) |
Aug 04, 2004 | 13.89 | 13.89 | 13.60 | 13.60 | 13,596,215 | -0.29(-2.09%) |
Aug 03, 2004 | 13.59 | 13.92 | 13.59 | 13.89 | 16,603,039 | +0.31(+2.26%) |
Aug 02, 2004 | 13.47 | 13.61 | 13.39 | 13.59 | 8,945,205 | +0.12(+0.87%) |
Jul 30, 2004 | 13.59 | 13.59 | 13.38 | 13.47 | 11,642,436 | +0.02(+0.18%) |
Jul 29, 2004 | 13.36 | 13.45 | 13.28 | 13.45 | 9,755,404 | +0.16(+1.24%) |
Jul 28, 2004 | 13.19 | 13.33 | 13.13 | 13.28 | 14,360,969 | +0.06(+0.49%) |
Jul 27, 2004 | 13.11 | 13.25 | 13.09 | 13.22 | 6,490,466 | +0.06(+0.42%) |
Jul 26, 2004 | 13.22 | 13.25 | 13.11 | 13.16 | 8,256,429 | -0.03(-0.26%) |
Jul 23, 2004 | 13.27 | 13.30 | 13.16 | 13.20 | 6,687,868 | -0.08(-0.57%) |
Jul 22, 2004 | 13.23 | 13.34 | 13.19 | 13.27 | 8,230,867 | +0.04(+0.33%) |
Jul 21, 2004 | 13.35 | 13.42 | 13.23 | 13.23 | 9,338,233 | -0.12(-0.89%) |
Jul 20, 2004 | 13.37 | 13.41 | 13.33 | 13.35 | 7,743,753 | -0.06(-0.42%) |
Jul 19, 2004 | 13.42 | 13.51 | 13.35 | 13.40 | 8,955,501 | -0.03(-0.24%) |
Jul 16, 2004 | 13.46 | 13.54 | 13.36 | 13.44 | 9,149,708 | +0.09(+0.64%) |
Jul 15, 2004 | 13.36 | 13.46 | 13.32 | 13.35 | 10,062,158 | +0.01(+0.04%) |
Jul 14, 2004 | 13.21 | 13.38 | 13.21 | 13.34 | 8,735,377 | +0.11(+0.82%) |
Jul 13, 2004 | 13.21 | 13.28 | 13.10 | 13.24 | 7,816,181 | +0.03(+0.19%) |
Jul 12, 2004 | 13.22 | 13.24 | 13.14 | 13.21 | 6,405,967 | -0.02(-0.16%) |
Jul 09, 2004 | 13.19 | 13.30 | 13.18 | 13.23 | 7,301,020 | +0.08(+0.64%) |
Jul 08, 2004 | 13.09 | 13.23 | 13.09 | 13.15 | 8,601,883 | -0.01(-0.10%) |
Jul 07, 2004 | 13.15 | 13.16 | 13.08 | 13.16 | 10,205,593 | +0.01(+0.05%) |
Jul 06, 2004 | 13.15 | 13.24 | 13.12 | 13.15 | 12,252,393 | +0.02(+0.15%) |
Jul 02, 2004 | 13.16 | 13.31 | 13.09 | 13.13 | 9,355,275 | -0.03(-0.23%) |
Jul 01, 2004 | 13.24 | 13.29 | 13.06 | 13.16 | 11,578,174 | -0.09(-0.68%) |
Jun 30, 2004 | 13.16 | 13.26 | 13.10 | 13.25 | 12,743,766 | +0.09(+0.72%) |
Jun 29, 2004 | 13.05 | 13.19 | 13.04 | 13.16 | 8,374,302 | +0.09(+0.67%) |
Jun 28, 2004 | 13.19 | 13.21 | 13.03 | 13.07 | 10,113,638 | -0.08(-0.61%) |
Jun 25, 2004 | 13.30 | 13.35 | 13.15 | 13.15 | 12,735,245 | -0.14(-1.07%) |
Jun 24, 2004 | 13.34 | 13.38 | 13.29 | 13.29 | 8,955,146 | -0.07(-0.51%) |
Jun 23, 2004 | 13.24 | 13.38 | 13.22 | 13.36 | 10,298,258 | +0.15(+1.12%) |
Jun 22, 2004 | 13.10 | 13.25 | 13.06 | 13.21 | 9,609,838 | +0.07(+0.57%) |
Jun 21, 2004 | 13.15 | 13.22 | 13.06 | 13.14 | 9,147,222 | -0.02(-0.13%) |
Jun 18, 2004 | 13.07 | 13.19 | 13.06 | 13.16 | 13,831,251 | +0.09(+0.69%) |
Jun 17, 2004 | 12.98 | 13.09 | 12.97 | 13.07 | 9,129,470 | +0.11(+0.86%) |
Jun 16, 2004 | 12.86 | 13.00 | 12.86 | 12.95 | 10,887,623 | +0.20(+1.53%) |
Jun 15, 2004 | 12.72 | 12.84 | 12.71 | 12.76 | 12,345,413 | +0.08(+0.67%) |
Jun 14, 2004 | 12.69 | 12.71 | 12.64 | 12.67 | 10,866,321 | -0.11(-0.87%) |
Jun 10, 2004 | 12.75 | 12.86 | 12.70 | 12.79 | 11,729,775 | +0.11(+0.88%) |
Jun 09, 2004 | 12.76 | 12.77 | 12.61 | 12.67 | 14,844,177 | -0.16(-1.26%) |
Jun 08, 2004 | 13.03 | 13.03 | 12.76 | 12.84 | 15,109,036 | -0.14(-1.10%) |
Jun 07, 2004 | 12.76 | 12.98 | 12.75 | 12.98 | 8,370,042 | +0.28(+2.17%) |
Jun 04, 2004 | 12.80 | 12.82 | 12.67 | 12.70 | 9,248,053 | -0.10(-0.81%) |
Jun 03, 2004 | 12.87 | 12.92 | 12.76 | 12.81 | 9,949,965 | -0.06(-0.47%) |
Jun 02, 2004 | 12.91 | 12.94 | 12.86 | 12.87 | 12,902,114 | +0.01(+0.08%) |
Jun 01, 2004 | 12.79 | 12.92 | 12.79 | 12.86 | 13,633,849 | +0.13(+1.00%) |
May 28, 2004 | 12.67 | 12.78 | 12.64 | 12.73 | 8,275,957 | +0.03(+0.21%) |
May 27, 2004 | 12.82 | 12.83 | 12.68 | 12.70 | 11,328,581 | -0.11(-0.85%) |
May 26, 2004 | 12.91 | 12.96 | 12.81 | 12.81 | 13,058,686 | -0.10(-0.75%) |
May 25, 2004 | 12.83 | 12.98 | 12.82 | 12.91 | 13,387,807 | +0.21(+1.66%) |
May 24, 2004 | 12.66 | 12.73 | 12.51 | 12.70 | 13,222,004 | +0.08(+0.63%) |
May 21, 2004 | 12.67 | 12.74 | 12.55 | 12.62 | 11,503,260 | +0.02(+0.12%) |
May 20, 2004 | 12.65 | 12.74 | 12.60 | 12.60 | 8,502,827 | -0.06(-0.46%) |
May 19, 2004 | 12.74 | 12.81 | 12.61 | 12.66 | 13,152,061 | -0.04(-0.31%) |
May 18, 2004 | 12.89 | 12.89 | 12.63 | 12.70 | 10,772,945 | -0.19(-1.49%) |
May 17, 2004 | 12.96 | 13.05 | 12.84 | 12.89 | 12,184,935 | -0.16(-1.23%) |
May 14, 2004 | 12.95 | 13.15 | 12.95 | 13.05 | 13,898,353 | +0.12(+0.89%) |
May 13, 2004 | 12.89 | 13.05 | 12.88 | 12.94 | 13,180,109 | +0.01(+0.04%) |
May 12, 2004 | 12.77 | 12.97 | 12.76 | 12.93 | 14,706,066 | +0.12(+0.96%) |
May 11, 2004 | 12.56 | 12.82 | 12.56 | 12.81 | 11,681,135 | +0.25(+2.01%) |
May 10, 2004 | 12.75 | 12.78 | 12.40 | 12.56 | 15,723,963 | -0.35(-2.71%) |
May 07, 2004 | 13.08 | 13.14 | 12.90 | 12.91 | 9,276,811 | -0.26(-2.00%) |
May 06, 2004 | 13.27 | 13.31 | 13.07 | 13.17 | 9,620,844 | -0.12(-0.92%) |
May 05, 2004 | 13.05 | 13.33 | 13.03 | 13.29 | 12,829,331 | +0.18(+1.41%) |
May 04, 2004 | 13.15 | 13.28 | 13.09 | 13.11 | 12,329,791 | -0.02(-0.12%) |
May 03, 2004 | 12.90 | 13.19 | 12.87 | 13.12 | 11,470,952 | +0.24(+1.85%) |
Apr 30, 2004 | 12.87 | 13.04 | 12.86 | 12.89 | 14,147,590 | +0.16(+1.27%) |
Apr 29, 2004 | 12.90 | 12.95 | 12.65 | 12.72 | 10,869,871 | -0.20(-1.51%) |
Apr 28, 2004 | 13.10 | 13.13 | 12.91 | 12.92 | 10,019,908 | -0.16(-1.24%) |
Apr 27, 2004 | 13.00 | 13.26 | 13.00 | 13.08 | 11,403,495 | +0.09(+0.69%) |
Apr 26, 2004 | 12.95 | 13.08 | 12.95 | 12.99 | 10,051,506 | +0.08(+0.61%) |
Apr 23, 2004 | 12.93 | 12.93 | 12.80 | 12.91 | 9,125,920 | -0.02(-0.12%) |
Apr 22, 2004 | 12.62 | 12.94 | 12.62 | 12.93 | 9,424,153 | +0.27(+2.15%) |
Apr 21, 2004 | 12.66 | 12.71 | 12.55 | 12.66 | 10,817,325 | -0.02(-0.17%) |
Apr 20, 2004 | 12.83 | 12.92 | 12.68 | 12.68 | 10,938,749 | -0.26(-2.01%) |
Apr 19, 2004 | 12.92 | 13.02 | 12.90 | 12.94 | 8,742,833 | +0.02(+0.15%) |
Apr 16, 2004 | 13.00 | 13.00 | 12.83 | 12.92 | 8,965,442 | +0.03(+0.25%) |
Apr 15, 2004 | 12.82 | 12.96 | 12.77 | 12.89 | 8,900,115 | +0.07(+0.55%) |
Apr 14, 2004 | 12.72 | 12.91 | 12.72 | 12.82 | 11,907,295 | +0.03(+0.26%) |
Apr 13, 2004 | 12.89 | 12.97 | 12.78 | 12.78 | 20,209,170 | -0.10(-0.78%) |
Apr 12, 2004 | 12.68 | 12.95 | 12.68 | 12.88 | 9,800,494 | +0.22(+1.70%) |
Apr 08, 2004 | 12.67 | 12.76 | 12.62 | 12.67 | 10,680,635 | +0.03(+0.21%) |
Apr 07, 2004 | 12.56 | 12.67 | 12.52 | 12.64 | 9,509,007 | +0.10(+0.79%) |
Apr 06, 2004 | 12.54 | 12.62 | 12.50 | 12.54 | 7,063,854 | -0.00(-0.01%) |
Apr 05, 2004 | 12.41 | 12.55 | 12.41 | 12.54 | 8,033,465 | +0.15(+1.17%) |
Apr 02, 2004 | 12.45 | 12.49 | 12.38 | 12.40 | 10,327,727 | +0.01(+0.08%) |
Apr 01, 2004 | 12.39 | 12.53 | 12.38 | 12.39 | 16,525,996 | +0.03(+0.21%) |
Mar 31, 2004 | 12.28 | 12.43 | 12.16 | 12.36 | 12,994,779 | +0.10(+0.80%) |
Mar 30, 2004 | 12.06 | 12.28 | 12.03 | 12.26 | 11,790,842 | +0.24(+1.99%) |
Mar 29, 2004 | 12.06 | 12.12 | 12.00 | 12.02 | 10,060,737 | +0.01(+0.05%) |
Mar 26, 2004 | 11.94 | 12.11 | 11.88 | 12.02 | 13,593,730 | +0.09(+0.78%) |
Mar 25, 2004 | 12.13 | 12.14 | 11.88 | 11.93 | 13,168,748 | -0.17(-1.40%) |
Mar 24, 2004 | 12.32 | 12.34 | 12.04 | 12.09 | 9,561,198 | -0.22(-1.82%) |
Mar 23, 2004 | 12.36 | 12.41 | 12.20 | 12.32 | 9,229,946 | +0.02(+0.20%) |
Mar 22, 2004 | 12.30 | 12.42 | 12.26 | 12.29 | 7,713,930 | -0.13(-1.02%) |
Mar 19, 2004 | 12.61 | 12.64 | 12.42 | 12.42 | 8,074,294 | -0.22(-1.73%) |
Mar 18, 2004 | 12.43 | 12.67 | 12.43 | 12.64 | 8,772,301 | +0.12(+0.93%) |
Mar 17, 2004 | 12.40 | 12.59 | 12.40 | 12.52 | 6,381,824 | +0.17(+1.41%) |
Mar 16, 2004 | 12.39 | 12.42 | 12.28 | 12.35 | 6,723,726 | +0.00(+0.02%) |
Mar 15, 2004 | 12.46 | 12.54 | 12.34 | 12.35 | 9,932,213 | -0.11(-0.89%) |
Mar 12, 2004 | 12.27 | 12.46 | 12.21 | 12.46 | 8,789,698 | +0.21(+1.75%) |
Mar 11, 2004 | 12.46 | 12.50 | 12.22 | 12.24 | 12,185,645 | -0.25(-2.03%) |
Mar 10, 2004 | 12.68 | 12.75 | 12.47 | 12.50 | 12,124,579 | -0.18(-1.42%) |
Mar 09, 2004 | 12.77 | 12.77 | 12.66 | 12.68 | 9,486,995 | -0.10(-0.76%) |
Mar 08, 2004 | 12.72 | 12.87 | 12.71 | 12.77 | 10,184,291 | +0.07(+0.53%) |
Mar 05, 2004 | 12.56 | 12.73 | 12.55 | 12.71 | 7,740,913 | +0.13(+1.00%) |
Mar 04, 2004 | 12.65 | 12.65 | 12.56 | 12.58 | 5,280,848 | -0.07(-0.56%) |
Mar 03, 2004 | 12.57 | 12.67 | 12.50 | 12.65 | 7,163,620 | +0.08(+0.62%) |
Mar 02, 2004 | 12.64 | 12.68 | 12.54 | 12.57 | 9,367,701 | -0.14(-1.10%) |