Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 15.27 | 15.38 | 15.03 | 15.33 | 84,503,264 | +0.21(+1.42%) |
Apr 28, 2005 | 15.22 | 15.40 | 15.07 | 15.12 | 88,054,224 | -0.21(-1.36%) |
Apr 27, 2005 | 15.11 | 15.40 | 15.06 | 15.32 | 87,121,112 | +0.12(+0.81%) |
Apr 26, 2005 | 15.14 | 15.58 | 15.12 | 15.20 | 109,323,296 | -0.06(-0.38%) |
Apr 25, 2005 | 15.21 | 15.35 | 15.13 | 15.26 | 82,629,672 | +0.11(+0.73%) |
Apr 22, 2005 | 15.17 | 15.19 | 15.03 | 15.15 | 100,392,744 | -0.08(-0.51%) |
Apr 21, 2005 | 14.98 | 15.25 | 14.95 | 15.23 | 133,574,144 | +0.46(+3.09%) |
Apr 20, 2005 | 15.25 | 15.28 | 14.75 | 14.77 | 169,035,376 | +0.02(+0.13%) |
Apr 19, 2005 | 14.67 | 14.79 | 14.54 | 14.75 | 128,528,232 | +0.27(+1.89%) |
Apr 18, 2005 | 14.49 | 14.66 | 14.40 | 14.48 | 82,482,240 | +0.06(+0.41%) |
Apr 15, 2005 | 14.48 | 14.67 | 14.30 | 14.42 | 141,891,616 | -0.24(-1.65%) |
Apr 14, 2005 | 14.82 | 14.86 | 14.65 | 14.66 | 104,348,584 | -0.22(-1.45%) |
Apr 13, 2005 | 15.08 | 15.11 | 14.80 | 14.87 | 82,941,736 | -0.26(-1.72%) |
Apr 12, 2005 | 15.07 | 15.15 | 14.76 | 15.13 | 129,712,200 | +0.07(+0.43%) |
Apr 11, 2005 | 15.19 | 15.21 | 15.02 | 15.07 | 64,394,832 | -0.11(-0.73%) |
Apr 08, 2005 | 15.24 | 15.45 | 15.15 | 15.18 | 70,514,384 | -0.08(-0.51%) |
Apr 07, 2005 | 15.00 | 15.27 | 15.00 | 15.26 | 81,720,032 | +0.23(+1.56%) |
Apr 06, 2005 | 15.13 | 15.19 | 14.99 | 15.02 | 82,759,320 | -0.05(-0.35%) |
Apr 05, 2005 | 14.99 | 15.15 | 14.97 | 15.08 | 73,775,216 | +0.13(+0.87%) |
Apr 04, 2005 | 15.06 | 15.06 | 14.76 | 14.95 | 92,707,976 | -0.05(-0.35%) |
Apr 01, 2005 | 15.21 | 15.28 | 14.93 | 15.00 | 104,716,488 | -0.14(-0.95%) |
Mar 31, 2005 | 15.32 | 15.34 | 15.08 | 15.14 | 63,737,416 | -0.17(-1.11%) |
Mar 30, 2005 | 15.17 | 15.34 | 14.99 | 15.31 | 95,674,248 | +0.22(+1.47%) |
Mar 29, 2005 | 15.21 | 15.25 | 15.02 | 15.09 | 82,725,560 | -0.10(-0.64%) |
Mar 28, 2005 | 15.21 | 15.41 | 15.17 | 15.19 | 65,851,880 | +0.08(+0.52%) |
Mar 24, 2005 | 15.33 | 15.39 | 15.11 | 15.11 | 53,182,276 | -0.14(-0.90%) |
Mar 23, 2005 | 15.00 | 15.32 | 14.97 | 15.25 | 83,287,392 | +0.24(+1.61%) |
Mar 22, 2005 | 15.36 | 15.42 | 14.99 | 15.00 | 75,318,496 | -0.31(-2.04%) |
Mar 21, 2005 | 15.29 | 15.42 | 15.15 | 15.32 | 60,768,852 | +0.06(+0.38%) |
Mar 18, 2005 | 15.39 | 15.42 | 15.23 | 15.26 | 96,315,088 | +0.00(+0.00%) |
Mar 17, 2005 | 15.32 | 15.43 | 15.22 | 15.26 | 75,250,216 | -0.08(-0.55%) |
Mar 16, 2005 | 15.36 | 15.67 | 15.32 | 15.34 | 91,732,672 | -0.22(-1.42%) |
Mar 15, 2005 | 15.87 | 15.92 | 15.53 | 15.56 | 72,258,024 | -0.25(-1.61%) |
Mar 14, 2005 | 15.81 | 15.92 | 15.71 | 15.82 | 70,309,408 | +0.05(+0.29%) |
Mar 11, 2005 | 16.33 | 16.36 | 15.64 | 15.77 | 175,228,272 | -0.42(-2.62%) |
Mar 10, 2005 | 16.25 | 16.37 | 15.86 | 16.20 | 125,662,000 | +0.01(+0.04%) |
Mar 09, 2005 | 16.21 | 16.44 | 16.13 | 16.19 | 98,449,040 | +0.03(+0.16%) |
Mar 08, 2005 | 16.28 | 16.58 | 16.15 | 16.16 | 85,596,704 | -0.20(-1.23%) |
Mar 07, 2005 | 16.09 | 16.60 | 16.00 | 16.37 | 135,801,664 | +0.28(+1.74%) |
Mar 04, 2005 | 16.10 | 16.30 | 15.96 | 16.09 | 101,320,336 | +0.12(+0.73%) |
Mar 03, 2005 | 15.97 | 16.03 | 15.79 | 15.97 | 131,622,000 | -0.01(-0.08%) |
Mar 02, 2005 | 15.90 | 16.16 | 15.87 | 15.98 | 121,065,616 | -0.07(-0.41%) |
Mar 01, 2005 | 15.88 | 16.14 | 15.86 | 16.05 | 129,347,816 | +0.41(+2.63%) |
Feb 28, 2005 | 15.75 | 15.96 | 15.55 | 15.64 | 121,088,480 | -0.07(-0.42%) |
Feb 25, 2005 | 15.42 | 15.72 | 15.36 | 15.70 | 112,845,416 | +0.25(+1.65%) |
Feb 24, 2005 | 15.19 | 15.46 | 15.09 | 15.45 | 120,619,464 | +0.25(+1.67%) |
Feb 23, 2005 | 15.59 | 15.60 | 15.02 | 15.19 | 141,258,752 | -0.29(-1.89%) |
Feb 22, 2005 | 15.49 | 15.91 | 15.41 | 15.49 | 122,829,360 | -0.17(-1.08%) |
Feb 18, 2005 | 15.43 | 15.70 | 15.41 | 15.66 | 89,179,272 | +0.25(+1.65%) |
Feb 17, 2005 | 15.77 | 15.85 | 15.35 | 15.40 | 123,105,680 | -0.33(-2.11%) |
Feb 16, 2005 | 15.85 | 15.90 | 15.73 | 15.73 | 130,880,504 | -0.22(-1.35%) |
Feb 15, 2005 | 15.77 | 16.05 | 15.75 | 15.95 | 123,657,840 | +0.10(+0.66%) |
Feb 14, 2005 | 15.67 | 15.90 | 15.64 | 15.85 | 90,821,960 | +0.09(+0.58%) |
Feb 11, 2005 | 15.14 | 15.86 | 15.11 | 15.75 | 156,424,528 | +0.44(+2.85%) |
Feb 10, 2005 | 15.28 | 15.38 | 15.13 | 15.32 | 113,782,064 | +0.13(+0.86%) |
Feb 09, 2005 | 15.27 | 15.30 | 15.10 | 15.19 | 107,256,704 | -0.07(-0.47%) |
Feb 08, 2005 | 14.96 | 15.32 | 14.95 | 15.26 | 130,767,424 | +0.33(+2.18%) |
Feb 07, 2005 | 14.95 | 15.11 | 14.91 | 14.93 | 82,475,640 | -0.06(-0.39%) |
Feb 04, 2005 | 14.59 | 15.00 | 14.58 | 14.99 | 103,705,440 | +0.40(+2.77%) |
Feb 03, 2005 | 14.66 | 14.76 | 14.45 | 14.59 | 93,182,360 | -0.13(-0.89%) |
Feb 02, 2005 | 14.77 | 14.83 | 14.67 | 14.72 | 112,865,664 | -0.03(-0.22%) |
Feb 01, 2005 | 14.66 | 14.83 | 14.59 | 14.75 | 102,841,672 | +0.12(+0.80%) |
Jan 31, 2005 | 14.63 | 14.70 | 14.52 | 14.63 | 92,882,424 | +0.14(+0.94%) |
Jan 28, 2005 | 14.57 | 14.71 | 14.39 | 14.50 | 117,478,920 | -0.05(-0.31%) |
Jan 27, 2005 | 14.59 | 14.68 | 14.45 | 14.54 | 121,183,440 | -0.07(-0.49%) |
Jan 26, 2005 | 14.66 | 14.72 | 14.54 | 14.61 | 107,229,088 | +0.10(+0.72%) |
Jan 25, 2005 | 14.48 | 14.69 | 14.45 | 14.51 | 145,485,376 | +0.18(+1.23%) |
Jan 24, 2005 | 14.66 | 14.69 | 14.27 | 14.33 | 128,505,688 | -0.28(-1.92%) |
Jan 21, 2005 | 14.72 | 14.80 | 14.59 | 14.61 | 124,227,808 | -0.10(-0.71%) |
Jan 20, 2005 | 14.68 | 14.88 | 14.60 | 14.72 | 105,166,480 | -0.01(-0.09%) |
Jan 19, 2005 | 14.97 | 14.97 | 14.70 | 14.73 | 110,121,704 | -0.22(-1.48%) |
Jan 18, 2005 | 14.91 | 14.96 | 14.76 | 14.95 | 97,773,216 | -0.05(-0.35%) |
Jan 14, 2005 | 14.97 | 15.08 | 14.93 | 15.00 | 99,951,808 | +0.13(+0.88%) |
Jan 13, 2005 | 15.06 | 15.13 | 14.83 | 14.87 | 113,312,432 | -0.22(-1.47%) |
Jan 12, 2005 | 15.13 | 15.21 | 14.91 | 15.10 | 219,730,832 | +0.40(+2.75%) |
Jan 11, 2005 | 14.80 | 14.85 | 14.60 | 14.69 | 175,029,280 | -0.22(-1.49%) |
Jan 10, 2005 | 14.93 | 15.00 | 14.83 | 14.91 | 100,328,768 | +0.05(+0.35%) |
Jan 07, 2005 | 14.82 | 14.95 | 14.65 | 14.86 | 126,608,616 | +0.22(+1.51%) |
Jan 06, 2005 | 14.72 | 14.82 | 14.61 | 14.64 | 97,332,432 | +0.05(+0.31%) |
Jan 05, 2005 | 14.65 | 14.85 | 14.58 | 14.59 | 113,300,464 | -0.14(-0.97%) |
Jan 04, 2005 | 15.12 | 15.13 | 14.57 | 14.74 | 143,801,264 | -0.30(-1.99%) |
Jan 03, 2005 | 15.41 | 15.51 | 15.02 | 15.04 | 98,569,016 | -0.21(-1.37%) |
Dec 31, 2004 | 15.22 | 15.31 | 15.15 | 15.25 | 49,021,160 | +0.09(+0.60%) |
Dec 30, 2004 | 15.14 | 15.27 | 15.10 | 15.15 | 49,992,320 | +0.00(+0.00%) |
Dec 29, 2004 | 15.10 | 15.34 | 15.08 | 15.15 | 74,218,912 | -0.02(-0.13%) |
Dec 28, 2004 | 15.23 | 15.34 | 15.15 | 15.17 | 63,619,436 | -0.06(-0.39%) |
Dec 27, 2004 | 15.41 | 15.45 | 15.15 | 15.23 | 59,648,408 | -0.11(-0.72%) |
Dec 23, 2004 | 15.25 | 15.38 | 15.22 | 15.34 | 53,747,024 | +0.06(+0.38%) |
Dec 22, 2004 | 15.29 | 15.52 | 15.24 | 15.28 | 85,527,976 | -0.03(-0.17%) |
Dec 21, 2004 | 15.03 | 15.32 | 14.98 | 15.31 | 103,072,112 | +0.51(+3.48%) |
Dec 20, 2004 | 14.86 | 15.04 | 14.77 | 14.80 | 77,814,976 | -0.05(-0.31%) |
Dec 17, 2004 | 14.83 | 15.06 | 14.67 | 14.84 | 143,498,400 | -0.07(-0.44%) |
Dec 16, 2004 | 15.00 | 15.24 | 14.87 | 14.91 | 98,151,400 | -0.18(-1.17%) |
Dec 15, 2004 | 15.17 | 15.29 | 15.02 | 15.08 | 98,723,816 | -0.07(-0.43%) |
Dec 14, 2004 | 14.94 | 15.19 | 14.89 | 15.15 | 117,183,736 | +0.40(+2.70%) |
Dec 13, 2004 | 14.77 | 14.87 | 14.63 | 14.75 | 87,767,480 | +0.05(+0.31%) |
Dec 10, 2004 | 14.78 | 14.93 | 14.67 | 14.70 | 112,704,104 | -0.13(-0.88%) |
Dec 09, 2004 | 14.87 | 15.06 | 14.70 | 14.83 | 171,970,496 | -0.16(-1.09%) |
Dec 08, 2004 | 15.31 | 15.33 | 14.99 | 15.00 | 121,142,648 | -0.31(-2.00%) |
Dec 07, 2004 | 15.62 | 15.81 | 15.29 | 15.30 | 105,755,464 | -0.35(-2.21%) |
Dec 06, 2004 | 15.59 | 15.77 | 15.45 | 15.65 | 97,270,760 | +0.07(+0.42%) |
Dec 03, 2004 | 15.92 | 15.97 | 15.58 | 15.58 | 218,360,160 | +0.78(+5.28%) |
Dec 02, 2004 | 15.06 | 15.25 | 14.75 | 14.80 | 167,903,120 | -0.25(-1.69%) |
Dec 01, 2004 | 14.67 | 15.06 | 14.63 | 15.06 | 129,103,872 | +0.47(+3.22%) |
Nov 30, 2004 | 15.02 | 15.05 | 14.57 | 14.59 | 136,462,928 | -0.44(-2.95%) |
Nov 29, 2004 | 15.19 | 15.38 | 14.84 | 15.03 | 102,499,536 | -0.10(-0.65%) |
Nov 26, 2004 | 15.25 | 15.40 | 15.11 | 15.13 | 35,334,824 | -0.26(-1.69%) |
Nov 24, 2004 | 15.34 | 15.43 | 15.19 | 15.39 | 79,798,112 | +0.16(+1.03%) |
Nov 23, 2004 | 15.47 | 15.60 | 15.09 | 15.23 | 141,250,608 | -0.48(-3.03%) |
Nov 22, 2004 | 15.62 | 15.72 | 15.53 | 15.71 | 90,009,744 | -0.04(-0.25%) |
Nov 19, 2004 | 16.09 | 16.12 | 15.71 | 15.75 | 123,214,912 | -0.42(-2.58%) |
Nov 18, 2004 | 15.81 | 16.29 | 15.78 | 16.16 | 101,832,304 | +0.31(+1.97%) |
Nov 17, 2004 | 15.64 | 16.00 | 15.62 | 15.85 | 124,051,208 | +0.31(+2.01%) |
Nov 16, 2004 | 15.40 | 15.56 | 15.29 | 15.54 | 94,225,016 | +0.05(+0.29%) |
Nov 15, 2004 | 15.36 | 15.51 | 15.26 | 15.49 | 102,338,904 | +0.05(+0.34%) |
Nov 12, 2004 | 15.20 | 15.49 | 14.91 | 15.44 | 142,389,168 | +0.34(+2.24%) |
Nov 11, 2004 | 15.01 | 15.17 | 14.92 | 15.10 | 103,687,496 | +0.20(+1.36%) |
Nov 10, 2004 | 14.93 | 15.02 | 14.69 | 14.90 | 135,407,376 | -0.14(-0.95%) |
Nov 09, 2004 | 15.12 | 15.15 | 14.98 | 15.04 | 73,025,448 | -0.10(-0.65%) |
Nov 08, 2004 | 15.13 | 15.26 | 15.07 | 15.14 | 78,630,880 | -0.08(-0.56%) |
Nov 05, 2004 | 15.09 | 15.24 | 15.07 | 15.23 | 112,388,520 | +0.31(+2.10%) |
Nov 04, 2004 | 14.65 | 14.91 | 14.65 | 14.91 | 93,812,464 | +0.14(+0.93%) |
Nov 03, 2004 | 14.99 | 15.07 | 14.61 | 14.78 | 130,641,616 | +0.04(+0.27%) |
Nov 02, 2004 | 14.56 | 14.88 | 14.51 | 14.74 | 108,640,720 | +0.11(+0.76%) |
Nov 01, 2004 | 14.46 | 14.66 | 14.44 | 14.63 | 76,390,304 | +0.12(+0.81%) |
Oct 29, 2004 | 14.55 | 14.67 | 14.45 | 14.51 | 95,631,744 | -0.01(-0.04%) |
Oct 28, 2004 | 14.31 | 14.74 | 14.30 | 14.52 | 102,335,840 | +0.18(+1.23%) |
Oct 27, 2004 | 13.92 | 14.48 | 13.89 | 14.34 | 98,070,544 | +0.39(+2.80%) |
Oct 26, 2004 | 13.95 | 13.99 | 13.82 | 13.95 | 90,403,888 | +0.06(+0.42%) |
Oct 25, 2004 | 13.83 | 14.05 | 13.83 | 13.89 | 92,386,560 | +0.01(+0.05%) |
Oct 22, 2004 | 14.10 | 14.19 | 13.86 | 13.88 | 89,194,304 | -0.25(-1.80%) |
Oct 21, 2004 | 14.10 | 14.28 | 13.96 | 14.14 | 117,461,128 | +0.16(+1.12%) |
Oct 20, 2004 | 13.51 | 13.99 | 13.51 | 13.98 | 124,811,568 | +0.42(+3.12%) |
Oct 19, 2004 | 13.73 | 13.89 | 13.53 | 13.56 | 130,112,616 | +0.01(+0.05%) |
Oct 18, 2004 | 13.40 | 13.56 | 13.26 | 13.55 | 92,502,392 | +0.12(+0.87%) |
Oct 15, 2004 | 13.47 | 13.58 | 13.28 | 13.43 | 107,007,232 | +0.07(+0.49%) |
Oct 14, 2004 | 13.67 | 13.72 | 13.33 | 13.37 | 128,696,832 | -0.31(-2.29%) |
Oct 13, 2004 | 13.92 | 14.03 | 13.60 | 13.68 | 228,613,968 | +0.46(+3.50%) |
Oct 12, 2004 | 13.24 | 13.37 | 13.18 | 13.22 | 120,435,824 | -0.22(-1.60%) |
Oct 11, 2004 | 13.48 | 13.58 | 13.24 | 13.43 | 76,103,096 | +0.04(+0.29%) |
Oct 08, 2004 | 13.72 | 13.86 | 13.36 | 13.39 | 103,046,800 | -0.45(-3.25%) |
Oct 07, 2004 | 13.76 | 14.06 | 13.75 | 13.84 | 114,632,024 | +0.07(+0.52%) |
Oct 06, 2004 | 13.80 | 13.88 | 13.65 | 13.77 | 88,556,680 | -0.12(-0.89%) |
Oct 05, 2004 | 13.71 | 14.00 | 13.67 | 13.90 | 110,546,376 | +0.12(+0.90%) |
Oct 04, 2004 | 13.80 | 13.92 | 13.59 | 13.77 | 114,039,200 | +0.18(+1.34%) |
Oct 01, 2004 | 13.23 | 13.64 | 13.19 | 13.59 | 113,261,656 | +0.51(+3.94%) |
Sep 30, 2004 | 13.15 | 13.28 | 12.93 | 13.07 | 111,274,984 | -0.01(-0.05%) |
Sep 29, 2004 | 12.89 | 13.21 | 12.85 | 13.08 | 97,528,968 | +0.25(+1.98%) |
Sep 28, 2004 | 13.09 | 13.26 | 12.80 | 12.83 | 119,761,992 | -0.16(-1.21%) |
Sep 27, 2004 | 13.02 | 13.31 | 12.94 | 12.98 | 86,566,640 | -0.14(-1.04%) |
Sep 24, 2004 | 13.33 | 13.49 | 13.08 | 13.12 | 95,259,392 | -0.16(-1.23%) |
Sep 23, 2004 | 13.34 | 13.43 | 13.21 | 13.28 | 104,827,408 | -0.03(-0.20%) |
Sep 22, 2004 | 13.69 | 13.72 | 13.31 | 13.31 | 96,041,688 | -0.43(-3.13%) |
Sep 21, 2004 | 13.79 | 13.92 | 13.67 | 13.74 | 91,049,488 | +0.10(+0.76%) |
Sep 20, 2004 | 13.34 | 13.85 | 13.33 | 13.64 | 114,898,656 | +0.22(+1.60%) |
Sep 17, 2004 | 13.22 | 13.44 | 12.97 | 13.42 | 143,935,952 | +0.31(+2.39%) |
Sep 16, 2004 | 13.34 | 13.43 | 13.08 | 13.11 | 88,623,112 | -0.20(-1.52%) |
Sep 15, 2004 | 13.43 | 13.44 | 13.17 | 13.31 | 91,611,776 | -0.23(-1.68%) |
Sep 14, 2004 | 13.58 | 13.66 | 13.39 | 13.54 | 81,082,408 | -0.02(-0.14%) |
Sep 13, 2004 | 13.54 | 13.80 | 13.43 | 13.56 | 125,306,208 | +0.15(+1.12%) |
Sep 10, 2004 | 13.17 | 13.49 | 13.02 | 13.41 | 103,094,056 | +0.26(+1.98%) |
Sep 09, 2004 | 12.97 | 13.25 | 12.85 | 13.15 | 146,723,328 | +0.29(+2.28%) |
Sep 08, 2004 | 12.96 | 13.07 | 12.83 | 12.85 | 115,578,168 | -0.11(-0.85%) |
Sep 07, 2004 | 13.19 | 13.20 | 12.86 | 12.96 | 119,500,712 | -0.10(-0.80%) |
Sep 03, 2004 | 13.02 | 13.15 | 12.94 | 13.07 | 264,207,776 | -1.03(-7.30%) |
Sep 02, 2004 | 13.95 | 14.16 | 13.86 | 14.10 | 109,367,640 | +0.13(+0.93%) |
Sep 01, 2004 | 13.75 | 14.14 | 13.71 | 13.97 | 94,709,528 | +0.09(+0.66%) |
Aug 31, 2004 | 13.95 | 14.01 | 13.60 | 13.88 | 121,306,648 | -0.20(-1.44%) |
Aug 30, 2004 | 14.33 | 14.37 | 14.06 | 14.08 | 66,018,652 | -0.27(-1.91%) |
Aug 27, 2004 | 14.25 | 14.52 | 14.22 | 14.35 | 72,697,272 | +0.16(+1.15%) |
Aug 26, 2004 | 14.25 | 14.28 | 14.14 | 14.19 | 67,758,768 | -0.12(-0.82%) |
Aug 25, 2004 | 14.14 | 14.42 | 14.03 | 14.31 | 92,948,088 | +0.18(+1.29%) |
Aug 24, 2004 | 14.46 | 14.47 | 14.05 | 14.12 | 80,190,112 | -0.14(-1.01%) |
Aug 23, 2004 | 14.22 | 14.40 | 14.18 | 14.27 | 77,381,872 | +0.18(+1.25%) |
Aug 20, 2004 | 14.29 | 14.31 | 14.09 | 14.09 | 89,109,000 | -0.25(-1.77%) |
Aug 19, 2004 | 14.45 | 14.52 | 14.17 | 14.35 | 87,923,968 | -0.14(-0.95%) |
Aug 18, 2004 | 13.95 | 14.50 | 13.93 | 14.48 | 94,109,336 | +0.46(+3.30%) |
Aug 17, 2004 | 14.14 | 14.25 | 14.01 | 14.02 | 88,426,120 | +0.06(+0.42%) |
Aug 16, 2004 | 14.06 | 14.29 | 13.91 | 13.96 | 91,598,432 | -0.09(-0.65%) |
Aug 13, 2004 | 14.01 | 14.12 | 13.71 | 14.05 | 109,260,080 | +0.21(+1.51%) |
Aug 12, 2004 | 14.31 | 14.37 | 13.81 | 13.84 | 107,791,072 | -0.60(-4.15%) |
Aug 11, 2004 | 14.44 | 14.51 | 14.22 | 14.44 | 93,431,368 | -0.25(-1.69%) |
Aug 10, 2004 | 14.78 | 14.82 | 14.47 | 14.69 | 86,875,024 | -0.02(-0.13%) |
Aug 09, 2004 | 14.95 | 14.98 | 14.69 | 14.71 | 67,718,416 | -0.13(-0.88%) |
Aug 06, 2004 | 15.15 | 15.30 | 14.79 | 14.84 | 85,900,024 | -0.59(-3.80%) |
Aug 05, 2004 | 15.68 | 15.78 | 15.15 | 15.43 | 85,532,880 | -0.20(-1.25%) |
Aug 04, 2004 | 15.67 | 15.82 | 15.45 | 15.62 | 86,217,760 | -0.13(-0.83%) |
Aug 03, 2004 | 16.15 | 16.29 | 15.71 | 15.75 | 91,637,864 | -0.48(-2.93%) |
Aug 02, 2004 | 15.67 | 16.26 | 15.60 | 16.23 | 103,011,504 | +0.34(+2.13%) |
Jul 30, 2004 | 15.56 | 16.06 | 15.55 | 15.89 | 128,251,296 | +0.09(+0.58%) |
Jul 29, 2004 | 15.45 | 15.94 | 15.40 | 15.80 | 159,718,512 | +0.51(+3.32%) |
Jul 28, 2004 | 15.07 | 15.36 | 14.87 | 15.29 | 120,484,608 | +0.12(+0.82%) |
Jul 27, 2004 | 15.12 | 15.28 | 14.98 | 15.17 | 133,683,992 | +0.20(+1.31%) |
Jul 26, 2004 | 14.90 | 15.05 | 14.77 | 14.97 | 124,288,560 | +0.20(+1.32%) |
Jul 23, 2004 | 15.02 | 15.10 | 14.75 | 14.78 | 116,041,808 | -0.39(-2.58%) |
Jul 22, 2004 | 14.65 | 15.31 | 14.64 | 15.17 | 115,165,928 | +0.46(+3.15%) |
Jul 21, 2004 | 15.31 | 15.33 | 14.67 | 14.70 | 110,783,576 | -0.44(-2.93%) |
Jul 20, 2004 | 14.98 | 15.17 | 14.97 | 15.15 | 92,444,248 | +0.22(+1.44%) |
Jul 19, 2004 | 14.89 | 15.15 | 14.83 | 14.93 | 90,516,344 | +0.12(+0.79%) |
Jul 16, 2004 | 15.28 | 15.30 | 14.76 | 14.82 | 130,982,536 | -0.27(-1.81%) |
Jul 15, 2004 | 15.30 | 15.36 | 15.08 | 15.09 | 146,223,648 | -0.15(-0.98%) |
Jul 14, 2004 | 15.71 | 15.75 | 15.15 | 15.24 | 435,010,880 | -1.80(-10.56%) |
Jul 13, 2004 | 17.18 | 17.27 | 16.98 | 17.04 | 119,345,448 | -0.07(-0.38%) |
Jul 12, 2004 | 16.99 | 17.16 | 16.74 | 17.10 | 91,535,064 | -0.22(-1.24%) |
Jul 09, 2004 | 17.24 | 17.42 | 17.20 | 17.32 | 58,593,172 | +0.23(+1.33%) |
Jul 08, 2004 | 17.12 | 17.31 | 17.03 | 17.09 | 72,300,528 | -0.08(-0.46%) |
Jul 07, 2004 | 17.02 | 17.32 | 16.99 | 17.17 | 70,424,632 | +0.15(+0.88%) |
Jul 06, 2004 | 16.96 | 17.13 | 16.74 | 17.02 | 92,788,680 | -0.14(-0.84%) |
Jul 02, 2004 | 17.49 | 17.51 | 17.11 | 17.16 | 71,737,616 | -0.45(-2.55%) |
Jul 01, 2004 | 17.85 | 17.91 | 17.40 | 17.61 | 105,488,512 | -0.38(-2.10%) |
Jun 30, 2004 | 18.07 | 18.19 | 17.81 | 17.99 | 77,590,832 | +0.00(+0.00%) |
Jun 29, 2004 | 17.73 | 18.00 | 17.70 | 17.99 | 80,797,200 | +0.14(+0.80%) |
Jun 28, 2004 | 18.20 | 18.23 | 17.75 | 17.85 | 79,322,816 | -0.26(-1.44%) |
Jun 25, 2004 | 18.10 | 18.32 | 17.68 | 18.11 | 105,730,920 | -0.11(-0.61%) |
Jun 24, 2004 | 18.55 | 18.64 | 18.17 | 18.22 | 84,433,304 | -0.37(-2.00%) |
Jun 23, 2004 | 18.28 | 18.62 | 18.16 | 18.59 | 79,336,776 | +0.31(+1.71%) |
Jun 22, 2004 | 18.00 | 18.31 | 17.90 | 18.28 | 71,958,088 | +0.34(+1.89%) |
Jun 21, 2004 | 18.15 | 18.39 | 17.92 | 17.94 | 66,782,236 | -0.08(-0.43%) |
Jun 18, 2004 | 17.92 | 18.19 | 17.82 | 18.02 | 80,414,256 | +0.01(+0.04%) |
Jun 17, 2004 | 18.24 | 18.28 | 17.98 | 18.01 | 59,783,268 | -0.32(-1.74%) |
Jun 16, 2004 | 18.48 | 18.50 | 18.32 | 18.33 | 52,217,248 | -0.20(-1.09%) |
Jun 15, 2004 | 18.41 | 18.67 | 18.35 | 18.53 | 72,111,048 | +0.29(+1.57%) |
Jun 14, 2004 | 18.40 | 18.48 | 18.15 | 18.24 | 58,044,072 | -0.42(-2.27%) |
Jun 10, 2004 | 18.58 | 18.69 | 18.48 | 18.67 | 65,217,636 | +0.16(+0.84%) |
Jun 09, 2004 | 18.76 | 18.80 | 18.50 | 18.51 | 70,824,296 | -0.38(-2.04%) |
Jun 08, 2004 | 18.59 | 18.91 | 18.53 | 18.90 | 74,007,040 | +0.16(+0.84%) |
Jun 07, 2004 | 18.54 | 18.75 | 18.40 | 18.74 | 57,514,152 | +0.40(+2.17%) |
Jun 04, 2004 | 18.51 | 18.58 | 18.27 | 18.34 | 95,507,936 | +0.48(+2.66%) |
Jun 03, 2004 | 18.17 | 18.19 | 17.83 | 17.87 | 86,355,536 | -0.39(-2.14%) |
Jun 02, 2004 | 18.52 | 18.52 | 18.18 | 18.26 | 76,260,352 | -0.21(-1.13%) |
Jun 01, 2004 | 18.49 | 18.72 | 18.30 | 18.47 | 78,497,400 | -0.14(-0.77%) |
May 28, 2004 | 18.59 | 18.89 | 18.57 | 18.61 | 73,712,008 | +0.07(+0.35%) |
May 27, 2004 | 18.57 | 18.60 | 18.37 | 18.54 | 84,964,456 | +0.05(+0.28%) |
May 26, 2004 | 18.29 | 18.56 | 18.24 | 18.49 | 77,373,280 | +0.18(+0.96%) |
May 25, 2004 | 18.02 | 18.45 | 17.91 | 18.32 | 100,527,448 | +0.23(+1.30%) |
May 24, 2004 | 18.13 | 18.20 | 17.96 | 18.08 | 70,141,720 | +0.12(+0.69%) |
May 21, 2004 | 18.07 | 18.09 | 17.83 | 17.96 | 71,799,144 | +0.09(+0.51%) |
May 20, 2004 | 17.81 | 18.00 | 17.75 | 17.87 | 80,364,552 | +0.20(+1.11%) |
May 19, 2004 | 18.00 | 18.22 | 17.67 | 17.67 | 118,185,120 | -0.03(-0.15%) |
May 18, 2004 | 17.73 | 17.90 | 17.64 | 17.70 | 84,654,080 | +0.20(+1.16%) |
May 17, 2004 | 17.29 | 17.79 | 17.23 | 17.49 | 99,509,344 | -0.13(-0.74%) |
May 14, 2004 | 17.85 | 17.92 | 17.54 | 17.62 | 79,584,400 | -0.26(-1.46%) |
May 13, 2004 | 17.85 | 18.00 | 17.66 | 17.89 | 91,990,424 | -0.08(-0.47%) |
May 12, 2004 | 17.99 | 18.10 | 17.48 | 17.97 | 124,362,512 | -0.13(-0.72%) |
May 11, 2004 | 17.50 | 18.11 | 17.46 | 18.10 | 126,347,792 | +0.80(+4.60%) |
May 10, 2004 | 17.14 | 17.38 | 17.04 | 17.31 | 109,757,784 | +0.05(+0.30%) |
May 07, 2004 | 16.90 | 17.49 | 16.90 | 17.25 | 106,795,512 | +0.32(+1.89%) |
May 06, 2004 | 16.90 | 17.03 | 16.80 | 16.93 | 83,060,792 | -0.14(-0.84%) |
May 05, 2004 | 17.23 | 17.32 | 16.95 | 17.08 | 63,649,968 | -0.05(-0.30%) |
May 04, 2004 | 17.16 | 17.36 | 16.91 | 17.13 | 93,575,120 | +0.16(+0.92%) |