Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.09 | 24.28 | 23.61 | 24.08 | 21,315,460 | +0.03(+0.14%) |
Apr 28, 2005 | 24.16 | 24.43 | 23.94 | 24.05 | 18,959,378 | -0.35(-1.44%) |
Apr 27, 2005 | 23.56 | 24.50 | 23.55 | 24.40 | 25,588,086 | +0.59(+2.46%) |
Apr 26, 2005 | 23.74 | 24.19 | 23.57 | 23.81 | 27,780,194 | -0.12(-0.49%) |
Apr 25, 2005 | 23.47 | 23.99 | 23.41 | 23.93 | 19,003,862 | +0.52(+2.21%) |
Apr 22, 2005 | 23.79 | 24.08 | 23.18 | 23.41 | 21,886,012 | -0.55(-2.28%) |
Apr 21, 2005 | 22.81 | 24.20 | 22.78 | 23.96 | 52,720,232 | +1.04(+4.52%) |
Apr 20, 2005 | 22.78 | 23.07 | 22.58 | 22.92 | 31,521,930 | +0.28(+1.25%) |
Apr 19, 2005 | 22.59 | 22.96 | 22.57 | 22.64 | 22,660,618 | +0.19(+0.86%) |
Apr 18, 2005 | 22.19 | 22.89 | 22.14 | 22.44 | 26,171,362 | -0.12(-0.52%) |
Apr 15, 2005 | 22.99 | 23.36 | 22.55 | 22.56 | 31,495,258 | -0.61(-2.62%) |
Apr 14, 2005 | 22.98 | 23.45 | 22.57 | 23.17 | 39,928,668 | +0.46(+2.04%) |
Apr 13, 2005 | 23.73 | 23.85 | 22.70 | 22.71 | 39,323,756 | -1.17(-4.91%) |
Apr 12, 2005 | 23.71 | 23.95 | 23.40 | 23.88 | 24,919,902 | +0.08(+0.32%) |
Apr 11, 2005 | 24.11 | 24.21 | 23.71 | 23.80 | 21,163,872 | -0.28(-1.17%) |
Apr 08, 2005 | 24.34 | 24.38 | 24.00 | 24.09 | 21,117,438 | -0.19(-0.77%) |
Apr 07, 2005 | 24.13 | 24.60 | 24.08 | 24.27 | 20,559,818 | +0.03(+0.14%) |
Apr 06, 2005 | 24.41 | 24.83 | 24.10 | 24.24 | 20,706,422 | -0.37(-1.49%) |
Apr 05, 2005 | 24.91 | 25.15 | 24.51 | 24.60 | 19,060,858 | -0.30(-1.19%) |
Apr 04, 2005 | 24.60 | 25.09 | 24.33 | 24.90 | 18,933,450 | +0.37(+1.49%) |
Apr 01, 2005 | 25.28 | 25.36 | 24.43 | 24.54 | 28,651,958 | -0.75(-2.95%) |
Mar 31, 2005 | 25.41 | 25.68 | 25.09 | 25.28 | 20,693,608 | -0.19(-0.76%) |
Mar 30, 2005 | 24.88 | 25.54 | 24.85 | 25.47 | 26,186,370 | +0.80(+3.24%) |
Mar 29, 2005 | 24.95 | 25.16 | 24.41 | 24.67 | 22,755,910 | -0.30(-1.22%) |
Mar 28, 2005 | 24.75 | 25.23 | 24.69 | 24.98 | 18,933,432 | +0.30(+1.20%) |
Mar 24, 2005 | 25.09 | 25.29 | 24.68 | 24.68 | 19,115,822 | -0.38(-1.51%) |
Mar 23, 2005 | 24.83 | 25.32 | 24.76 | 25.06 | 18,396,824 | +0.21(+0.86%) |
Mar 22, 2005 | 25.38 | 25.65 | 24.83 | 24.85 | 21,905,888 | -0.37(-1.45%) |
Mar 21, 2005 | 25.07 | 25.52 | 24.99 | 25.21 | 18,318,522 | +0.04(+0.16%) |
Mar 18, 2005 | 25.26 | 25.36 | 24.87 | 25.17 | 33,942,772 | -0.28(-1.11%) |
Mar 17, 2005 | 26.03 | 26.09 | 25.42 | 25.45 | 23,434,880 | -0.61(-2.33%) |
Mar 16, 2005 | 26.15 | 26.60 | 25.95 | 26.06 | 31,196,272 | -0.24(-0.92%) |
Mar 15, 2005 | 26.17 | 26.48 | 26.02 | 26.30 | 31,356,672 | +0.45(+1.74%) |
Mar 14, 2005 | 25.94 | 26.09 | 25.54 | 25.85 | 19,200,342 | +0.08(+0.29%) |
Mar 11, 2005 | 25.98 | 26.18 | 25.74 | 25.78 | 32,676,064 | +0.19(+0.73%) |
Mar 10, 2005 | 25.40 | 25.78 | 25.08 | 25.59 | 21,480,802 | +0.23(+0.93%) |
Mar 09, 2005 | 24.87 | 25.58 | 24.74 | 25.36 | 26,863,154 | +0.31(+1.24%) |
Mar 08, 2005 | 25.58 | 26.14 | 24.99 | 25.05 | 30,683,614 | -0.76(-2.94%) |
Mar 07, 2005 | 24.47 | 25.95 | 24.43 | 25.81 | 36,474,172 | +1.30(+5.32%) |
Mar 04, 2005 | 24.71 | 24.90 | 24.50 | 24.50 | 18,559,944 | +0.06(+0.25%) |
Mar 03, 2005 | 25.20 | 25.25 | 24.31 | 24.44 | 23,099,530 | -0.60(-2.40%) |
Mar 02, 2005 | 24.80 | 25.45 | 24.65 | 25.04 | 18,780,994 | -0.06(-0.22%) |
Mar 01, 2005 | 24.99 | 25.45 | 24.89 | 25.09 | 19,197,226 | +0.21(+0.86%) |
Feb 28, 2005 | 25.54 | 25.69 | 24.47 | 24.88 | 29,343,792 | -0.66(-2.57%) |
Feb 25, 2005 | 24.41 | 25.62 | 24.35 | 25.54 | 32,686,036 | +1.03(+4.20%) |
Feb 24, 2005 | 23.49 | 24.58 | 23.46 | 24.51 | 31,969,394 | +0.95(+4.04%) |
Feb 23, 2005 | 23.98 | 24.03 | 23.56 | 23.56 | 23,405,340 | -0.28(-1.19%) |
Feb 22, 2005 | 23.49 | 24.18 | 23.47 | 23.84 | 29,999,442 | -0.07(-0.29%) |
Feb 18, 2005 | 24.40 | 24.57 | 23.87 | 23.91 | 23,548,454 | -0.49(-2.01%) |
Feb 17, 2005 | 24.84 | 24.85 | 24.18 | 24.40 | 21,821,390 | -0.44(-1.78%) |
Feb 16, 2005 | 25.28 | 25.34 | 24.67 | 24.84 | 23,494,114 | -0.61(-2.41%) |
Feb 15, 2005 | 25.52 | 26.03 | 25.22 | 25.45 | 27,121,148 | -0.20(-0.78%) |
Feb 14, 2005 | 24.96 | 25.76 | 24.92 | 25.65 | 20,820,246 | +0.70(+2.79%) |
Feb 11, 2005 | 24.40 | 25.01 | 23.71 | 24.96 | 26,136,504 | +0.59(+2.41%) |
Feb 10, 2005 | 24.78 | 24.84 | 24.36 | 24.37 | 14,580,560 | -0.26(-1.06%) |
Feb 09, 2005 | 25.07 | 25.10 | 24.45 | 24.63 | 16,621,057 | -0.38(-1.52%) |
Feb 08, 2005 | 24.73 | 25.14 | 24.40 | 25.01 | 20,235,190 | +0.18(+0.72%) |
Feb 07, 2005 | 25.29 | 25.87 | 24.76 | 24.83 | 22,232,220 | -0.67(-2.63%) |
Feb 04, 2005 | 24.94 | 25.60 | 24.85 | 25.50 | 15,381,269 | +0.58(+2.33%) |
Feb 03, 2005 | 25.00 | 25.26 | 24.72 | 24.92 | 13,805,059 | -0.19(-0.77%) |
Feb 02, 2005 | 25.37 | 25.45 | 24.85 | 25.12 | 15,990,893 | -0.30(-1.19%) |
Feb 01, 2005 | 25.63 | 25.76 | 25.28 | 25.42 | 18,335,554 | -0.28(-1.10%) |
Jan 31, 2005 | 25.50 | 25.82 | 25.47 | 25.70 | 22,535,164 | +0.61(+2.45%) |
Jan 28, 2005 | 24.96 | 25.20 | 24.60 | 25.09 | 21,957,632 | +0.15(+0.58%) |
Jan 27, 2005 | 25.47 | 25.58 | 24.69 | 24.94 | 24,360,440 | -0.52(-2.06%) |
Jan 26, 2005 | 25.30 | 25.65 | 25.29 | 25.47 | 19,611,630 | +0.17(+0.65%) |
Jan 25, 2005 | 25.41 | 25.71 | 25.25 | 25.30 | 23,893,824 | +0.08(+0.33%) |
Jan 24, 2005 | 26.09 | 26.17 | 25.09 | 25.22 | 33,954,504 | -0.87(-3.33%) |
Jan 21, 2005 | 26.10 | 26.41 | 24.69 | 26.09 | 43,265,404 | +0.01(+0.05%) |
Jan 20, 2005 | 26.48 | 26.67 | 25.91 | 26.07 | 74,555,344 | -2.27(-8.01%) |
Jan 19, 2005 | 29.33 | 29.39 | 28.32 | 28.35 | 35,014,704 | -1.07(-3.64%) |
Jan 18, 2005 | 28.90 | 29.66 | 28.66 | 29.42 | 23,737,056 | +0.28(+0.97%) |
Jan 14, 2005 | 29.19 | 29.47 | 29.06 | 29.13 | 13,356,831 | +0.08(+0.26%) |
Jan 13, 2005 | 29.59 | 29.62 | 29.02 | 29.06 | 18,576,964 | -0.70(-2.37%) |
Jan 12, 2005 | 29.91 | 29.93 | 29.21 | 29.76 | 16,441,980 | -0.08(-0.28%) |
Jan 11, 2005 | 29.55 | 30.02 | 29.53 | 29.84 | 15,892,138 | +0.06(+0.21%) |
Jan 10, 2005 | 29.68 | 30.13 | 29.53 | 29.78 | 15,556,199 | -0.05(-0.16%) |
Jan 07, 2005 | 29.96 | 30.17 | 29.49 | 29.83 | 17,730,036 | +0.15(+0.51%) |
Jan 06, 2005 | 29.33 | 29.98 | 29.30 | 29.68 | 20,616,194 | +0.48(+1.63%) |
Jan 05, 2005 | 29.08 | 29.56 | 29.00 | 29.20 | 19,918,124 | +0.12(+0.43%) |
Jan 04, 2005 | 29.66 | 29.82 | 29.04 | 29.08 | 27,355,684 | -0.13(-0.45%) |
Jan 03, 2005 | 29.47 | 29.86 | 28.79 | 29.21 | 20,015,904 | -0.06(-0.19%) |
Dec 31, 2004 | 29.56 | 29.64 | 29.19 | 29.26 | 8,564,666 | -0.20(-0.68%) |
Dec 30, 2004 | 29.39 | 29.66 | 29.15 | 29.46 | 9,222,327 | -0.10(-0.35%) |
Dec 29, 2004 | 29.88 | 29.93 | 29.33 | 29.57 | 17,392,020 | -0.46(-1.54%) |
Dec 28, 2004 | 30.24 | 30.33 | 29.86 | 30.03 | 15,914,129 | +0.05(+0.16%) |
Dec 27, 2004 | 30.98 | 31.00 | 29.85 | 29.98 | 18,244,994 | -0.77(-2.49%) |
Dec 23, 2004 | 30.77 | 31.05 | 30.66 | 30.75 | 13,586,452 | +0.08(+0.25%) |
Dec 22, 2004 | 30.07 | 30.80 | 30.05 | 30.67 | 28,487,066 | +0.32(+1.05%) |
Dec 21, 2004 | 29.81 | 30.54 | 29.73 | 30.35 | 18,907,292 | +0.72(+2.42%) |
Dec 20, 2004 | 30.04 | 30.16 | 29.57 | 29.64 | 15,646,370 | -0.29(-0.97%) |
Dec 17, 2004 | 30.29 | 30.35 | 29.68 | 29.93 | 25,336,842 | -0.06(-0.21%) |
Dec 16, 2004 | 30.63 | 30.89 | 29.83 | 29.99 | 19,628,562 | -0.61(-2.01%) |
Dec 15, 2004 | 30.23 | 30.71 | 30.06 | 30.60 | 17,628,048 | +0.21(+0.68%) |
Dec 14, 2004 | 30.11 | 30.47 | 29.87 | 30.40 | 19,090,724 | +0.10(+0.32%) |
Dec 13, 2004 | 30.07 | 30.37 | 29.95 | 30.30 | 13,581,960 | +0.41(+1.39%) |
Dec 10, 2004 | 30.06 | 30.08 | 29.64 | 29.88 | 13,651,653 | -0.09(-0.30%) |
Dec 09, 2004 | 29.60 | 30.20 | 29.14 | 29.97 | 24,354,624 | -0.12(-0.39%) |
Dec 08, 2004 | 29.71 | 30.19 | 29.70 | 30.09 | 17,024,576 | +0.51(+1.73%) |
Dec 07, 2004 | 30.04 | 30.34 | 29.50 | 29.58 | 18,498,120 | -0.33(-1.11%) |
Dec 06, 2004 | 29.83 | 30.37 | 29.75 | 29.91 | 15,031,742 | -0.11(-0.37%) |
Dec 03, 2004 | 30.28 | 30.77 | 29.99 | 30.02 | 23,578,586 | -0.08(-0.28%) |
Dec 02, 2004 | 29.53 | 30.16 | 29.40 | 30.11 | 20,977,934 | +0.39(+1.30%) |
Dec 01, 2004 | 28.76 | 29.81 | 28.75 | 29.72 | 24,991,420 | +0.99(+3.46%) |
Nov 30, 2004 | 28.57 | 28.95 | 28.55 | 28.73 | 15,410,777 | +0.02(+0.07%) |
Nov 29, 2004 | 28.54 | 29.18 | 28.41 | 28.70 | 15,207,060 | +0.13(+0.46%) |
Nov 26, 2004 | 28.71 | 28.92 | 28.57 | 28.57 | 3,842,515 | -0.18(-0.62%) |
Nov 24, 2004 | 28.33 | 28.83 | 28.23 | 28.75 | 13,351,728 | +0.64(+2.28%) |
Nov 23, 2004 | 28.30 | 28.44 | 27.75 | 28.11 | 14,496,658 | -0.18(-0.63%) |
Nov 22, 2004 | 27.56 | 28.37 | 27.27 | 28.29 | 15,369,193 | +0.60(+2.17%) |
Nov 19, 2004 | 28.67 | 28.70 | 27.69 | 27.69 | 14,239,766 | -0.77(-2.72%) |
Nov 18, 2004 | 28.15 | 28.64 | 27.88 | 28.46 | 16,065,541 | +0.30(+1.05%) |
Nov 17, 2004 | 27.73 | 28.39 | 27.61 | 28.17 | 21,665,298 | +0.81(+2.95%) |
Nov 16, 2004 | 27.47 | 27.64 | 27.21 | 27.36 | 15,862,258 | -0.38(-1.37%) |
Nov 15, 2004 | 27.79 | 28.07 | 27.48 | 27.74 | 18,269,336 | -0.01(-0.02%) |
Nov 12, 2004 | 27.68 | 27.81 | 27.28 | 27.74 | 19,792,288 | +0.08(+0.27%) |
Nov 11, 2004 | 27.18 | 27.68 | 27.01 | 27.67 | 18,310,196 | +0.86(+3.22%) |
Nov 10, 2004 | 26.81 | 27.20 | 26.67 | 26.81 | 20,326,648 | -0.11(-0.41%) |
Nov 09, 2004 | 26.78 | 27.04 | 26.64 | 26.92 | 22,019,702 | +0.23(+0.88%) |
Nov 08, 2004 | 26.19 | 26.74 | 26.07 | 26.68 | 17,409,696 | +0.27(+1.02%) |
Nov 05, 2004 | 26.53 | 26.78 | 26.19 | 26.41 | 32,185,126 | +0.14(+0.53%) |
Nov 04, 2004 | 26.42 | 26.74 | 26.13 | 26.27 | 58,683,996 | -1.24(-4.51%) |
Nov 03, 2004 | 28.34 | 28.50 | 27.10 | 27.52 | 39,217,424 | -0.70(-2.47%) |
Nov 02, 2004 | 28.02 | 28.34 | 27.79 | 28.21 | 23,382,548 | +0.22(+0.79%) |
Nov 01, 2004 | 28.30 | 28.40 | 27.74 | 27.99 | 24,255,662 | -0.72(-2.50%) |
Oct 29, 2004 | 28.41 | 29.09 | 28.27 | 28.71 | 18,866,578 | +0.08(+0.27%) |
Oct 28, 2004 | 28.15 | 29.13 | 27.91 | 28.64 | 17,566,034 | +0.32(+1.15%) |
Oct 27, 2004 | 27.63 | 28.67 | 26.74 | 28.31 | 26,157,796 | +1.05(+3.85%) |
Oct 26, 2004 | 27.47 | 27.54 | 26.70 | 27.26 | 33,892,088 | -1.13(-3.99%) |
Oct 25, 2004 | 28.88 | 29.14 | 28.21 | 28.39 | 22,835,150 | -0.59(-2.05%) |
Oct 22, 2004 | 30.60 | 30.65 | 28.94 | 28.99 | 21,028,500 | -1.44(-4.72%) |
Oct 21, 2004 | 30.04 | 30.51 | 29.55 | 30.42 | 16,425,161 | +0.46(+1.54%) |
Oct 20, 2004 | 29.42 | 30.15 | 29.37 | 29.96 | 18,095,612 | +0.42(+1.43%) |
Oct 19, 2004 | 30.51 | 30.64 | 29.50 | 29.54 | 22,693,880 | -0.55(-1.83%) |
Oct 18, 2004 | 29.06 | 30.10 | 29.02 | 30.09 | 16,343,442 | +0.78(+2.66%) |
Oct 15, 2004 | 29.26 | 29.53 | 28.91 | 29.31 | 19,701,732 | +0.21(+0.74%) |
Oct 14, 2004 | 28.75 | 29.19 | 28.64 | 29.10 | 15,290,083 | +0.42(+1.47%) |
Oct 13, 2004 | 28.95 | 29.10 | 28.23 | 28.68 | 15,289,213 | +0.01(+0.02%) |
Oct 12, 2004 | 28.26 | 28.74 | 28.15 | 28.67 | 13,057,309 | +0.23(+0.80%) |
Oct 11, 2004 | 28.35 | 28.54 | 28.24 | 28.44 | 8,283,577 | +0.20(+0.71%) |
Oct 08, 2004 | 28.49 | 28.68 | 28.13 | 28.24 | 13,134,391 | -0.32(-1.11%) |
Oct 07, 2004 | 28.79 | 28.98 | 28.54 | 28.56 | 12,342,995 | -0.30(-1.05%) |
Oct 06, 2004 | 28.26 | 28.86 | 27.95 | 28.86 | 17,461,858 | +0.43(+1.53%) |
Oct 05, 2004 | 28.05 | 28.59 | 27.92 | 28.43 | 12,903,289 | +0.15(+0.53%) |
Oct 04, 2004 | 28.14 | 28.64 | 28.10 | 28.28 | 19,910,954 | +0.36(+1.30%) |
Oct 01, 2004 | 27.20 | 28.03 | 27.03 | 27.92 | 22,406,706 | +0.97(+3.61%) |
Sep 30, 2004 | 26.71 | 26.97 | 26.47 | 26.94 | 21,801,784 | +0.06(+0.23%) |
Sep 29, 2004 | 26.21 | 26.94 | 26.03 | 26.88 | 17,876,246 | +0.59(+2.26%) |
Sep 28, 2004 | 26.39 | 26.50 | 26.09 | 26.29 | 14,340,321 | +0.06(+0.21%) |
Sep 27, 2004 | 26.18 | 26.67 | 26.10 | 26.23 | 17,368,402 | -0.17(-0.63%) |
Sep 24, 2004 | 26.72 | 26.79 | 26.26 | 26.40 | 15,050,143 | -0.32(-1.21%) |
Sep 23, 2004 | 26.75 | 26.97 | 26.59 | 26.72 | 14,979,726 | +0.03(+0.10%) |
Sep 22, 2004 | 26.73 | 26.88 | 26.43 | 26.70 | 20,816,960 | -0.53(-1.95%) |
Sep 21, 2004 | 26.50 | 27.44 | 26.43 | 27.23 | 18,602,006 | +0.71(+2.68%) |
Sep 20, 2004 | 26.25 | 26.66 | 26.16 | 26.52 | 26,050,286 | -0.28(-1.06%) |
Sep 17, 2004 | 25.92 | 27.24 | 25.88 | 26.80 | 74,501,624 | -1.08(-3.89%) |
Sep 16, 2004 | 27.66 | 28.26 | 27.53 | 27.88 | 19,055,226 | -0.12(-0.42%) |
Sep 15, 2004 | 27.98 | 28.17 | 27.68 | 28.00 | 16,078,581 | -0.23(-0.81%) |
Sep 14, 2004 | 27.63 | 28.30 | 27.59 | 28.23 | 17,680,644 | +0.35(+1.24%) |
Sep 13, 2004 | 27.46 | 28.41 | 27.32 | 27.88 | 22,294,416 | +0.63(+2.30%) |
Sep 10, 2004 | 27.19 | 27.29 | 26.85 | 27.25 | 18,365,110 | -0.11(-0.40%) |
Sep 09, 2004 | 27.59 | 27.61 | 27.00 | 27.37 | 22,219,652 | +0.10(+0.35%) |
Sep 08, 2004 | 26.72 | 27.57 | 26.71 | 27.27 | 22,966,710 | +0.12(+0.46%) |
Sep 07, 2004 | 26.66 | 27.52 | 26.63 | 27.14 | 22,288,474 | +0.58(+2.18%) |
Sep 03, 2004 | 26.54 | 26.88 | 26.25 | 26.56 | 13,146,562 | -0.23(-0.85%) |
Sep 02, 2004 | 26.07 | 26.92 | 26.06 | 26.79 | 13,293,192 | +0.57(+2.18%) |
Sep 01, 2004 | 25.87 | 26.57 | 25.78 | 26.22 | 18,511,740 | -0.04(-0.16%) |
Aug 31, 2004 | 26.07 | 26.30 | 25.87 | 26.26 | 13,789,734 | +0.23(+0.90%) |
Aug 30, 2004 | 26.17 | 26.32 | 25.79 | 26.03 | 11,639,113 | -0.50(-1.87%) |
Aug 27, 2004 | 26.23 | 26.81 | 26.18 | 26.52 | 15,553,060 | +0.34(+1.32%) |
Aug 26, 2004 | 26.23 | 26.56 | 26.07 | 26.18 | 12,093,058 | -0.27(-1.02%) |
Aug 25, 2004 | 26.23 | 26.57 | 26.01 | 26.45 | 15,011,167 | +0.21(+0.82%) |
Aug 24, 2004 | 26.23 | 26.63 | 25.93 | 26.23 | 19,491,784 | +0.03(+0.11%) |
Aug 23, 2004 | 25.87 | 26.72 | 25.65 | 26.21 | 27,352,424 | +0.53(+2.07%) |
Aug 20, 2004 | 24.57 | 25.88 | 24.43 | 25.67 | 31,512,686 | +1.17(+4.76%) |
Aug 19, 2004 | 24.80 | 24.94 | 24.36 | 24.51 | 15,019,571 | -0.35(-1.42%) |
Aug 18, 2004 | 24.21 | 24.92 | 23.99 | 24.86 | 19,642,906 | +0.73(+3.03%) |
Aug 17, 2004 | 24.27 | 24.33 | 23.89 | 24.13 | 16,345,326 | +0.03(+0.11%) |
Aug 16, 2004 | 23.75 | 24.19 | 23.61 | 24.10 | 13,177,713 | +12.17(+101.94%) |
Aug 13, 2004 | 11.96 | 12.08 | 11.81 | 11.93 | 17,775,258 | -0.00(-0.01%) |
Aug 12, 2004 | 11.76 | 12.06 | 11.74 | 11.94 | 28,428,820 | +0.11(+0.96%) |
Aug 11, 2004 | 11.82 | 11.97 | 11.73 | 11.82 | 31,142,634 | -0.20(-1.66%) |
Aug 10, 2004 | 11.94 | 12.02 | 11.78 | 12.02 | 20,732,198 | +0.18(+1.50%) |
Aug 09, 2004 | 11.67 | 11.94 | 11.62 | 11.85 | 21,882,344 | +0.19(+1.63%) |
Aug 06, 2004 | 11.95 | 12.06 | 11.66 | 11.66 | 31,079,170 | -0.38(-3.15%) |
Aug 05, 2004 | 12.37 | 12.38 | 12.01 | 12.03 | 24,488,358 | -0.27(-2.16%) |
Aug 04, 2004 | 12.27 | 12.44 | 12.11 | 12.30 | 26,522,920 | +0.06(+0.45%) |
Aug 03, 2004 | 12.39 | 12.55 | 12.24 | 12.25 | 22,013,326 | -0.19(-1.51%) |
Aug 02, 2004 | 12.04 | 12.52 | 12.00 | 12.43 | 34,430,504 | +0.49(+4.12%) |
Jul 30, 2004 | 12.12 | 12.14 | 11.92 | 11.94 | 20,011,798 | -0.14(-1.13%) |
Jul 29, 2004 | 12.20 | 12.21 | 11.95 | 12.08 | 22,423,948 | -0.01(-0.09%) |
Jul 28, 2004 | 12.13 | 12.21 | 11.81 | 12.09 | 27,852,154 | -0.06(-0.53%) |
Jul 27, 2004 | 12.22 | 12.36 | 12.02 | 12.15 | 28,417,518 | -0.01(-0.10%) |
Jul 26, 2004 | 12.16 | 12.31 | 11.95 | 12.16 | 25,942,486 | -0.07(-0.56%) |
Jul 23, 2004 | 12.47 | 12.59 | 12.14 | 12.23 | 32,262,932 | -0.28(-2.21%) |
Jul 22, 2004 | 11.82 | 12.58 | 11.77 | 12.51 | 51,712,264 | +0.83(+7.12%) |
Jul 21, 2004 | 12.12 | 12.15 | 11.65 | 11.68 | 33,506,968 | -0.32(-2.66%) |
Jul 20, 2004 | 11.81 | 12.00 | 11.69 | 12.00 | 24,728,588 | +0.23(+1.99%) |
Jul 19, 2004 | 11.78 | 11.92 | 11.63 | 11.76 | 25,951,470 | -0.02(-0.16%) |
Jul 16, 2004 | 11.98 | 12.00 | 11.77 | 11.78 | 23,619,010 | -0.10(-0.87%) |
Jul 15, 2004 | 12.02 | 12.11 | 11.75 | 11.88 | 26,425,554 | -0.13(-1.08%) |
Jul 14, 2004 | 12.07 | 12.23 | 12.00 | 12.01 | 20,663,810 | -0.11(-0.91%) |
Jul 13, 2004 | 12.18 | 12.18 | 12.02 | 12.12 | 23,254,754 | +0.14(+1.18%) |
Jul 12, 2004 | 12.11 | 12.13 | 11.89 | 11.98 | 26,445,260 | -0.19(-1.57%) |
Jul 09, 2004 | 12.26 | 12.42 | 12.14 | 12.17 | 19,950,364 | -0.02(-0.13%) |
Jul 08, 2004 | 12.28 | 12.42 | 12.11 | 12.19 | 22,196,178 | -0.14(-1.16%) |
Jul 07, 2004 | 12.24 | 12.40 | 12.23 | 12.33 | 20,650,480 | +0.16(+1.28%) |
Jul 06, 2004 | 12.45 | 12.52 | 12.09 | 12.18 | 34,337,196 | -0.29(-2.34%) |
Jul 02, 2004 | 12.42 | 12.52 | 12.31 | 12.47 | 18,816,736 | +0.04(+0.31%) |
Jul 01, 2004 | 12.66 | 12.68 | 12.38 | 12.43 | 36,064,008 | -0.16(-1.27%) |
Jun 30, 2004 | 12.37 | 12.65 | 12.37 | 12.59 | 39,028,484 | +0.25(+2.00%) |
Jun 29, 2004 | 11.84 | 12.41 | 11.81 | 12.35 | 50,329,420 | +0.50(+4.19%) |
Jun 28, 2004 | 11.93 | 12.03 | 11.80 | 11.85 | 24,760,174 | -0.07(-0.59%) |
Jun 25, 2004 | 11.86 | 12.09 | 11.76 | 11.92 | 24,073,390 | +0.07(+0.58%) |
Jun 24, 2004 | 11.70 | 12.02 | 11.61 | 11.85 | 35,466,188 | +0.13(+1.15%) |
Jun 23, 2004 | 11.70 | 11.74 | 11.55 | 11.72 | 24,787,414 | -0.01(-0.07%) |
Jun 22, 2004 | 11.36 | 11.78 | 11.35 | 11.72 | 38,322,864 | +0.42(+3.76%) |
Jun 21, 2004 | 11.48 | 11.57 | 11.17 | 11.30 | 32,152,816 | -0.17(-1.50%) |
Jun 18, 2004 | 11.76 | 11.76 | 11.41 | 11.47 | 40,401,184 | -0.30(-2.58%) |
Jun 17, 2004 | 11.85 | 11.85 | 11.71 | 11.78 | 17,028,198 | -0.09(-0.73%) |
Jun 16, 2004 | 11.93 | 11.98 | 11.86 | 11.86 | 17,780,764 | -0.11(-0.94%) |
Jun 15, 2004 | 11.94 | 12.05 | 11.87 | 11.97 | 24,878,116 | +0.12(+0.99%) |
Jun 14, 2004 | 11.92 | 12.02 | 11.82 | 11.86 | 30,407,744 | -0.20(-1.63%) |
Jun 10, 2004 | 11.90 | 12.05 | 11.84 | 12.05 | 19,445,854 | +0.24(+2.05%) |
Jun 09, 2004 | 11.92 | 11.98 | 11.78 | 11.81 | 15,544,802 | -0.15(-1.28%) |
Jun 08, 2004 | 11.79 | 12.00 | 11.74 | 11.97 | 22,910,202 | +0.12(+0.98%) |
Jun 07, 2004 | 11.63 | 11.86 | 11.57 | 11.85 | 23,234,180 | +0.24(+2.08%) |
Jun 04, 2004 | 11.80 | 11.89 | 11.60 | 11.61 | 27,397,194 | -0.06(-0.53%) |
Jun 03, 2004 | 11.65 | 11.82 | 11.61 | 11.67 | 19,421,512 | -0.06(-0.50%) |
Jun 02, 2004 | 11.76 | 11.79 | 11.59 | 11.73 | 22,492,336 | -0.01(-0.10%) |
Jun 01, 2004 | 11.47 | 11.75 | 11.47 | 11.74 | 23,519,036 | +0.17(+1.46%) |
May 28, 2004 | 11.53 | 11.60 | 11.45 | 11.57 | 14,225,712 | +0.05(+0.40%) |
May 27, 2004 | 11.56 | 11.60 | 11.44 | 11.53 | 24,136,272 | +0.04(+0.35%) |
May 26, 2004 | 11.51 | 11.55 | 11.42 | 11.49 | 21,432,892 | -0.06(-0.49%) |
May 25, 2004 | 11.31 | 11.58 | 11.24 | 11.54 | 33,811,240 | +0.23(+2.06%) |
May 24, 2004 | 11.31 | 11.43 | 11.28 | 11.31 | 23,876,048 | +0.03(+0.23%) |
May 21, 2004 | 11.17 | 11.28 | 11.13 | 11.28 | 22,153,002 | +0.21(+1.87%) |
May 20, 2004 | 11.01 | 11.18 | 10.99 | 11.08 | 20,910,994 | +0.11(+1.01%) |
May 19, 2004 | 11.16 | 11.28 | 10.95 | 10.97 | 32,868,288 | -0.08(-0.72%) |
May 18, 2004 | 10.90 | 11.08 | 10.88 | 11.05 | 19,718,828 | +0.25(+2.33%) |
May 17, 2004 | 10.73 | 10.90 | 10.66 | 10.79 | 25,388,712 | -0.19(-1.71%) |
May 14, 2004 | 11.15 | 11.25 | 10.97 | 10.98 | 23,673,490 | -0.14(-1.27%) |
May 13, 2004 | 10.92 | 11.14 | 10.92 | 11.12 | 27,975,310 | +0.10(+0.89%) |
May 12, 2004 | 11.13 | 11.17 | 10.75 | 11.03 | 50,587,616 | -0.14(-1.27%) |
May 11, 2004 | 11.03 | 11.25 | 11.02 | 11.17 | 28,107,742 | +0.19(+1.71%) |
May 10, 2004 | 10.77 | 11.03 | 10.74 | 10.98 | 33,310,786 | +0.07(+0.60%) |
May 07, 2004 | 10.97 | 11.12 | 10.90 | 10.91 | 23,923,862 | -0.11(-1.03%) |
May 06, 2004 | 11.11 | 11.15 | 10.91 | 11.03 | 21,226,856 | -0.19(-1.69%) |
May 05, 2004 | 11.11 | 11.29 | 11.02 | 11.22 | 20,629,324 | +0.06(+0.56%) |
May 04, 2004 | 10.99 | 11.37 | 10.96 | 11.15 | 27,080,752 | +0.12(+1.05%) |