Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.39 | 25.67 | 25.08 | 25.27 | 20,703,816 | -0.19(-0.76%) |
Mar 30, 2005 | 24.87 | 25.52 | 24.84 | 25.46 | 26,199,288 | +0.80(+3.24%) |
Mar 29, 2005 | 24.94 | 25.14 | 24.40 | 24.66 | 22,767,134 | -0.30(-1.22%) |
Mar 28, 2005 | 24.74 | 25.22 | 24.68 | 24.96 | 18,942,772 | +0.30(+1.20%) |
Mar 24, 2005 | 25.08 | 25.28 | 24.67 | 24.67 | 19,125,250 | -0.38(-1.51%) |
Mar 23, 2005 | 24.82 | 25.30 | 24.75 | 25.05 | 18,405,900 | +0.21(+0.86%) |
Mar 22, 2005 | 25.37 | 25.63 | 24.81 | 24.83 | 21,916,694 | -0.37(-1.45%) |
Mar 21, 2005 | 25.06 | 25.50 | 24.98 | 25.20 | 18,327,558 | +0.04(+0.16%) |
Mar 18, 2005 | 25.25 | 25.34 | 24.85 | 25.16 | 33,959,516 | -0.28(-1.11%) |
Mar 17, 2005 | 26.01 | 26.08 | 25.41 | 25.44 | 23,446,440 | -0.61(-2.33%) |
Mar 16, 2005 | 26.14 | 26.59 | 25.94 | 26.05 | 31,211,660 | -0.24(-0.92%) |
Mar 15, 2005 | 26.16 | 26.47 | 26.01 | 26.29 | 31,372,140 | +0.45(+1.74%) |
Mar 14, 2005 | 25.93 | 26.08 | 25.52 | 25.84 | 19,209,814 | +0.08(+0.29%) |
Mar 11, 2005 | 25.97 | 26.17 | 25.73 | 25.77 | 32,692,182 | +0.19(+0.73%) |
Mar 10, 2005 | 25.39 | 25.77 | 25.07 | 25.58 | 21,491,398 | +0.23(+0.93%) |
Mar 09, 2005 | 24.85 | 25.57 | 24.73 | 25.34 | 26,876,406 | +0.31(+1.24%) |
Mar 08, 2005 | 25.57 | 26.13 | 24.98 | 25.03 | 30,698,750 | -0.76(-2.94%) |
Mar 07, 2005 | 24.45 | 25.94 | 24.42 | 25.79 | 36,492,164 | +1.30(+5.32%) |
Mar 04, 2005 | 24.70 | 24.89 | 24.49 | 24.49 | 18,569,100 | +0.06(+0.25%) |
Mar 03, 2005 | 25.19 | 25.24 | 24.30 | 24.43 | 23,110,924 | -0.60(-2.40%) |
Mar 02, 2005 | 24.79 | 25.43 | 24.63 | 25.03 | 18,790,258 | -0.06(-0.22%) |
Mar 01, 2005 | 24.98 | 25.44 | 24.88 | 25.08 | 19,206,696 | +0.21(+0.86%) |
Feb 28, 2005 | 25.52 | 25.68 | 24.46 | 24.87 | 29,358,266 | -0.66(-2.57%) |
Feb 25, 2005 | 24.40 | 25.61 | 24.34 | 25.52 | 32,702,158 | +1.03(+4.20%) |
Feb 24, 2005 | 23.48 | 24.57 | 23.45 | 24.50 | 31,985,164 | +0.95(+4.04%) |
Feb 23, 2005 | 23.96 | 24.02 | 23.54 | 23.54 | 23,416,886 | -0.28(-1.19%) |
Feb 22, 2005 | 23.48 | 24.16 | 23.45 | 23.83 | 30,014,240 | -0.07(-0.29%) |
Feb 18, 2005 | 24.39 | 24.56 | 23.86 | 23.90 | 23,560,070 | -0.49(-2.01%) |
Feb 17, 2005 | 24.83 | 24.83 | 24.17 | 24.39 | 21,832,154 | -0.44(-1.78%) |
Feb 16, 2005 | 25.27 | 25.33 | 24.66 | 24.83 | 23,505,704 | -0.61(-2.41%) |
Feb 15, 2005 | 25.50 | 26.02 | 25.21 | 25.44 | 27,134,526 | -0.20(-0.78%) |
Feb 14, 2005 | 24.94 | 25.74 | 24.90 | 25.64 | 20,830,516 | +0.70(+2.79%) |
Feb 11, 2005 | 24.39 | 25.00 | 23.70 | 24.94 | 26,149,398 | +0.59(+2.41%) |
Feb 10, 2005 | 24.77 | 24.83 | 24.35 | 24.36 | 14,587,753 | -0.26(-1.06%) |
Feb 09, 2005 | 25.05 | 25.09 | 24.43 | 24.62 | 16,629,255 | -0.38(-1.52%) |
Feb 08, 2005 | 24.72 | 25.13 | 24.39 | 25.00 | 20,245,172 | +0.18(+0.72%) |
Feb 07, 2005 | 25.28 | 25.86 | 24.74 | 24.82 | 22,243,188 | -0.67(-2.63%) |
Feb 04, 2005 | 24.93 | 25.59 | 24.83 | 25.49 | 15,388,856 | +0.58(+2.33%) |
Feb 03, 2005 | 24.99 | 25.25 | 24.70 | 24.91 | 13,811,869 | -0.19(-0.77%) |
Feb 02, 2005 | 25.36 | 25.44 | 24.84 | 25.10 | 15,998,781 | -0.30(-1.19%) |
Feb 01, 2005 | 25.62 | 25.74 | 25.27 | 25.41 | 18,344,600 | -0.28(-1.10%) |
Jan 31, 2005 | 25.48 | 25.81 | 25.46 | 25.69 | 22,546,280 | +0.61(+2.45%) |
Jan 28, 2005 | 24.94 | 25.19 | 24.59 | 25.08 | 21,968,462 | +0.14(+0.58%) |
Jan 27, 2005 | 25.45 | 25.57 | 24.68 | 24.93 | 24,372,456 | -0.52(-2.06%) |
Jan 26, 2005 | 25.29 | 25.64 | 25.28 | 25.45 | 19,621,304 | +0.17(+0.65%) |
Jan 25, 2005 | 25.40 | 25.70 | 25.24 | 25.29 | 23,905,610 | +0.08(+0.33%) |
Jan 24, 2005 | 26.08 | 26.16 | 25.08 | 25.21 | 33,971,252 | -0.87(-3.33%) |
Jan 21, 2005 | 26.08 | 26.39 | 24.68 | 26.08 | 43,286,748 | +0.01(+0.05%) |
Jan 20, 2005 | 26.47 | 26.66 | 25.90 | 26.06 | 74,592,120 | -2.27(-8.01%) |
Jan 19, 2005 | 29.31 | 29.37 | 28.30 | 28.33 | 35,031,976 | -1.07(-3.64%) |
Jan 18, 2005 | 28.89 | 29.64 | 28.64 | 29.40 | 23,748,764 | +0.28(+0.97%) |
Jan 14, 2005 | 29.18 | 29.46 | 29.04 | 29.12 | 13,363,420 | +0.08(+0.26%) |
Jan 13, 2005 | 29.57 | 29.60 | 29.01 | 29.04 | 18,586,128 | -0.70(-2.37%) |
Jan 12, 2005 | 29.90 | 29.91 | 29.20 | 29.75 | 16,450,090 | -0.08(-0.28%) |
Jan 11, 2005 | 29.54 | 30.01 | 29.51 | 29.83 | 15,899,977 | +0.06(+0.21%) |
Jan 10, 2005 | 29.67 | 30.11 | 29.52 | 29.77 | 15,563,872 | -0.05(-0.16%) |
Jan 07, 2005 | 29.95 | 30.15 | 29.48 | 29.81 | 17,738,782 | +0.15(+0.51%) |
Jan 06, 2005 | 29.32 | 29.97 | 29.28 | 29.66 | 20,626,364 | +0.48(+1.63%) |
Jan 05, 2005 | 29.07 | 29.55 | 28.99 | 29.19 | 19,927,950 | +0.12(+0.43%) |
Jan 04, 2005 | 29.64 | 29.80 | 29.03 | 29.06 | 27,369,178 | -0.13(-0.45%) |
Jan 03, 2005 | 29.46 | 29.85 | 28.77 | 29.19 | 20,025,778 | -0.06(-0.19%) |
Dec 31, 2004 | 29.55 | 29.63 | 29.18 | 29.25 | 8,568,891 | -0.20(-0.68%) |
Dec 30, 2004 | 29.38 | 29.65 | 29.13 | 29.45 | 9,226,877 | -0.10(-0.35%) |
Dec 29, 2004 | 29.87 | 29.92 | 29.32 | 29.55 | 17,400,600 | -0.46(-1.54%) |
Dec 28, 2004 | 30.22 | 30.31 | 29.84 | 30.01 | 15,921,979 | +0.05(+0.16%) |
Dec 27, 2004 | 30.97 | 30.98 | 29.84 | 29.97 | 18,253,994 | -0.77(-2.49%) |
Dec 23, 2004 | 30.75 | 31.04 | 30.64 | 30.73 | 13,593,154 | +0.08(+0.25%) |
Dec 22, 2004 | 30.06 | 30.79 | 30.04 | 30.66 | 28,501,118 | +0.32(+1.05%) |
Dec 21, 2004 | 29.79 | 30.53 | 29.72 | 30.34 | 18,916,620 | +0.72(+2.42%) |
Dec 20, 2004 | 30.02 | 30.15 | 29.56 | 29.62 | 15,654,088 | -0.29(-0.97%) |
Dec 17, 2004 | 30.28 | 30.34 | 29.67 | 29.91 | 25,349,340 | -0.06(-0.21%) |
Dec 16, 2004 | 30.61 | 30.87 | 29.81 | 29.97 | 19,638,244 | -0.61(-2.01%) |
Dec 15, 2004 | 30.21 | 30.70 | 30.04 | 30.59 | 17,636,744 | +0.21(+0.68%) |
Dec 14, 2004 | 30.09 | 30.46 | 29.86 | 30.38 | 19,100,142 | +0.10(+0.32%) |
Dec 13, 2004 | 30.06 | 30.35 | 29.93 | 30.28 | 13,588,660 | +0.41(+1.39%) |
Dec 10, 2004 | 30.05 | 30.07 | 29.62 | 29.87 | 13,658,387 | -0.09(-0.30%) |
Dec 09, 2004 | 29.59 | 30.19 | 29.12 | 29.96 | 24,366,638 | -0.12(-0.39%) |
Dec 08, 2004 | 29.70 | 30.17 | 29.68 | 30.08 | 17,032,974 | +0.51(+1.73%) |
Dec 07, 2004 | 30.03 | 30.32 | 29.49 | 29.57 | 18,507,244 | -0.33(-1.11%) |
Dec 06, 2004 | 29.81 | 30.35 | 29.73 | 29.90 | 15,039,157 | -0.11(-0.37%) |
Dec 03, 2004 | 30.26 | 30.75 | 29.98 | 30.01 | 23,590,218 | -0.08(-0.28%) |
Dec 02, 2004 | 29.51 | 30.15 | 29.39 | 30.09 | 20,988,282 | +0.39(+1.30%) |
Dec 01, 2004 | 28.75 | 29.79 | 28.73 | 29.70 | 25,003,748 | +0.99(+3.46%) |
Nov 30, 2004 | 28.56 | 28.93 | 28.54 | 28.71 | 15,418,379 | +0.02(+0.07%) |
Nov 29, 2004 | 28.52 | 29.17 | 28.39 | 28.69 | 15,214,561 | +0.13(+0.46%) |
Nov 26, 2004 | 28.70 | 28.90 | 28.56 | 28.56 | 3,844,411 | -0.18(-0.62%) |
Nov 24, 2004 | 28.32 | 28.81 | 28.21 | 28.74 | 13,358,314 | +0.64(+2.28%) |
Nov 23, 2004 | 28.29 | 28.43 | 27.74 | 28.10 | 14,503,809 | -0.18(-0.63%) |
Nov 22, 2004 | 27.54 | 28.35 | 27.26 | 28.28 | 15,376,775 | +0.60(+2.17%) |
Nov 19, 2004 | 28.66 | 28.69 | 27.68 | 27.68 | 14,246,790 | -0.77(-2.72%) |
Nov 18, 2004 | 28.14 | 28.63 | 27.87 | 28.45 | 16,073,466 | +0.30(+1.05%) |
Nov 17, 2004 | 27.72 | 28.38 | 27.59 | 28.15 | 21,675,984 | +0.81(+2.95%) |
Nov 16, 2004 | 27.46 | 27.63 | 27.19 | 27.34 | 15,870,083 | -0.38(-1.37%) |
Nov 15, 2004 | 27.77 | 28.06 | 27.46 | 27.72 | 18,278,348 | -0.01(-0.02%) |
Nov 12, 2004 | 27.66 | 27.79 | 27.26 | 27.73 | 19,802,052 | +0.08(+0.27%) |
Nov 11, 2004 | 27.17 | 27.66 | 27.00 | 27.66 | 18,319,228 | +0.86(+3.22%) |
Nov 10, 2004 | 26.79 | 27.19 | 26.66 | 26.79 | 20,336,674 | -0.11(-0.41%) |
Nov 09, 2004 | 26.77 | 27.03 | 26.63 | 26.90 | 22,030,564 | +0.23(+0.88%) |
Nov 08, 2004 | 26.18 | 26.73 | 26.05 | 26.67 | 17,418,284 | +0.27(+1.02%) |
Nov 05, 2004 | 26.52 | 26.77 | 26.18 | 26.40 | 32,201,002 | +0.14(+0.53%) |
Nov 04, 2004 | 26.41 | 26.73 | 26.12 | 26.26 | 58,712,944 | -1.24(-4.51%) |
Nov 03, 2004 | 28.32 | 28.48 | 27.08 | 27.50 | 39,236,768 | -0.70(-2.47%) |
Nov 02, 2004 | 28.01 | 28.32 | 27.77 | 28.20 | 23,394,082 | +0.22(+0.79%) |
Nov 01, 2004 | 28.29 | 28.39 | 27.72 | 27.98 | 24,267,628 | -0.72(-2.50%) |
Oct 29, 2004 | 28.39 | 29.08 | 28.26 | 28.70 | 18,875,884 | +0.08(+0.26%) |
Oct 28, 2004 | 28.14 | 29.11 | 27.90 | 28.62 | 17,574,700 | +0.32(+1.15%) |
Oct 27, 2004 | 27.61 | 28.66 | 26.72 | 28.30 | 26,170,698 | +1.05(+3.85%) |
Oct 26, 2004 | 27.46 | 27.53 | 26.68 | 27.25 | 33,908,808 | -1.13(-3.99%) |
Oct 25, 2004 | 28.86 | 29.12 | 28.20 | 28.38 | 22,846,414 | -0.59(-2.05%) |
Oct 22, 2004 | 30.59 | 30.64 | 28.92 | 28.97 | 21,038,874 | -1.43(-4.72%) |
Oct 21, 2004 | 30.02 | 30.49 | 29.53 | 30.41 | 16,433,263 | +0.46(+1.54%) |
Oct 20, 2004 | 29.40 | 30.14 | 29.35 | 29.95 | 18,104,538 | +0.42(+1.43%) |
Oct 19, 2004 | 30.50 | 30.63 | 29.48 | 29.52 | 22,705,074 | -0.55(-1.83%) |
Oct 18, 2004 | 29.05 | 30.08 | 29.01 | 30.08 | 16,351,504 | +0.78(+2.66%) |
Oct 15, 2004 | 29.24 | 29.52 | 28.90 | 29.30 | 19,711,450 | +0.21(+0.74%) |
Oct 14, 2004 | 28.73 | 29.17 | 28.63 | 29.08 | 15,297,625 | +0.42(+1.47%) |
Oct 13, 2004 | 28.93 | 29.08 | 28.22 | 28.66 | 15,296,755 | +0.01(+0.02%) |
Oct 12, 2004 | 28.24 | 28.72 | 28.13 | 28.66 | 13,063,750 | +0.23(+0.80%) |
Oct 11, 2004 | 28.33 | 28.52 | 28.23 | 28.43 | 8,287,663 | +0.20(+0.71%) |
Oct 08, 2004 | 28.48 | 28.67 | 28.12 | 28.23 | 13,140,870 | -0.32(-1.11%) |
Oct 07, 2004 | 28.77 | 28.97 | 28.52 | 28.55 | 12,349,084 | -0.30(-1.05%) |
Oct 06, 2004 | 28.25 | 28.85 | 27.93 | 28.85 | 17,470,472 | +0.43(+1.53%) |
Oct 05, 2004 | 28.03 | 28.57 | 27.90 | 28.41 | 12,909,654 | +0.15(+0.53%) |
Oct 04, 2004 | 28.12 | 28.62 | 28.08 | 28.27 | 19,920,776 | +0.36(+1.30%) |
Oct 01, 2004 | 27.19 | 28.01 | 27.02 | 27.90 | 22,417,758 | +0.97(+3.61%) |
Sep 30, 2004 | 26.70 | 26.96 | 26.46 | 26.93 | 21,812,540 | +0.06(+0.23%) |
Sep 29, 2004 | 26.20 | 26.92 | 26.01 | 26.87 | 17,885,064 | +0.59(+2.26%) |
Sep 28, 2004 | 26.37 | 26.49 | 26.08 | 26.28 | 14,347,395 | +0.06(+0.21%) |
Sep 27, 2004 | 26.17 | 26.66 | 26.09 | 26.22 | 17,376,970 | -0.17(-0.63%) |
Sep 24, 2004 | 26.70 | 26.78 | 26.25 | 26.39 | 15,057,567 | -0.32(-1.21%) |
Sep 23, 2004 | 26.74 | 26.96 | 26.57 | 26.71 | 14,987,115 | +0.03(+0.10%) |
Sep 22, 2004 | 26.72 | 26.87 | 26.42 | 26.68 | 20,827,228 | -0.53(-1.95%) |
Sep 21, 2004 | 26.48 | 27.43 | 26.41 | 27.21 | 18,611,182 | +0.71(+2.68%) |
Sep 20, 2004 | 26.24 | 26.65 | 26.15 | 26.50 | 26,063,136 | -0.28(-1.06%) |
Sep 17, 2004 | 25.91 | 27.23 | 25.87 | 26.79 | 74,538,376 | -1.08(-3.89%) |
Sep 16, 2004 | 27.64 | 28.25 | 27.52 | 27.87 | 19,064,626 | -0.12(-0.42%) |
Sep 15, 2004 | 27.97 | 28.16 | 27.66 | 27.99 | 16,086,512 | -0.23(-0.81%) |
Sep 14, 2004 | 27.62 | 28.28 | 27.58 | 28.21 | 17,689,364 | +0.35(+1.24%) |
Sep 13, 2004 | 27.44 | 28.40 | 27.30 | 27.87 | 22,305,412 | +0.63(+2.30%) |
Sep 10, 2004 | 27.17 | 27.28 | 26.84 | 27.24 | 18,374,168 | -0.11(-0.40%) |
Sep 09, 2004 | 27.58 | 27.59 | 26.99 | 27.35 | 22,230,612 | +0.10(+0.35%) |
Sep 08, 2004 | 26.70 | 27.56 | 26.70 | 27.26 | 22,978,040 | +0.12(+0.46%) |
Sep 07, 2004 | 26.65 | 27.50 | 26.61 | 27.13 | 22,299,470 | +0.58(+2.18%) |
Sep 03, 2004 | 26.52 | 26.87 | 26.24 | 26.55 | 13,153,047 | -0.23(-0.85%) |
Sep 02, 2004 | 26.05 | 26.90 | 26.05 | 26.78 | 13,299,749 | +0.57(+2.18%) |
Sep 01, 2004 | 25.85 | 26.56 | 25.77 | 26.21 | 18,520,870 | -0.04(-0.16%) |
Aug 31, 2004 | 26.05 | 26.28 | 25.86 | 26.25 | 13,796,536 | +0.23(+0.90%) |
Aug 30, 2004 | 26.16 | 26.31 | 25.78 | 26.01 | 11,644,855 | -0.50(-1.87%) |
Aug 27, 2004 | 26.21 | 26.80 | 26.17 | 26.51 | 15,560,732 | +0.35(+1.32%) |
Aug 26, 2004 | 26.21 | 26.55 | 26.06 | 26.17 | 12,099,023 | -0.27(-1.02%) |
Aug 25, 2004 | 26.22 | 26.56 | 25.99 | 26.43 | 15,018,572 | +0.21(+0.82%) |
Aug 24, 2004 | 26.21 | 26.62 | 25.92 | 26.22 | 19,501,398 | +0.03(+0.11%) |
Aug 23, 2004 | 25.85 | 26.70 | 25.64 | 26.19 | 27,365,916 | +0.53(+2.07%) |
Aug 20, 2004 | 24.56 | 25.87 | 24.42 | 25.66 | 31,528,230 | +1.17(+4.76%) |
Aug 19, 2004 | 24.79 | 24.93 | 24.35 | 24.50 | 15,026,980 | -0.35(-1.42%) |
Aug 18, 2004 | 24.20 | 24.90 | 23.98 | 24.85 | 19,652,594 | +0.73(+3.03%) |
Aug 17, 2004 | 24.25 | 24.32 | 23.88 | 24.12 | 16,353,389 | +0.03(+0.11%) |
Aug 16, 2004 | 23.74 | 24.18 | 23.60 | 24.09 | 13,184,214 | +12.16(+101.94%) |
Aug 13, 2004 | 11.95 | 12.07 | 11.81 | 11.93 | 17,784,026 | -0.00(-0.02%) |
Aug 12, 2004 | 11.76 | 12.05 | 11.74 | 11.93 | 28,442,844 | +0.11(+0.96%) |
Aug 11, 2004 | 11.82 | 11.96 | 11.73 | 11.82 | 31,157,996 | -0.20(-1.67%) |
Aug 10, 2004 | 11.93 | 12.02 | 11.77 | 12.02 | 20,742,424 | +0.18(+1.50%) |
Aug 09, 2004 | 11.66 | 11.93 | 11.61 | 11.84 | 21,893,138 | +0.19(+1.63%) |
Aug 06, 2004 | 11.94 | 12.05 | 11.65 | 11.65 | 31,094,502 | -0.38(-3.15%) |
Aug 05, 2004 | 12.36 | 12.37 | 12.01 | 12.03 | 24,500,438 | -0.27(-2.16%) |
Aug 04, 2004 | 12.27 | 12.44 | 12.11 | 12.29 | 26,536,004 | +0.06(+0.45%) |
Aug 03, 2004 | 12.39 | 12.54 | 12.23 | 12.24 | 22,024,184 | -0.19(-1.51%) |
Aug 02, 2004 | 12.03 | 12.51 | 12.00 | 12.43 | 34,447,488 | +0.49(+4.12%) |
Jul 30, 2004 | 12.11 | 12.14 | 11.91 | 11.94 | 20,021,670 | -0.14(-1.13%) |
Jul 29, 2004 | 12.20 | 12.20 | 11.94 | 12.07 | 22,435,010 | -0.01(-0.09%) |
Jul 28, 2004 | 12.12 | 12.21 | 11.81 | 12.08 | 27,865,892 | -0.06(-0.53%) |
Jul 27, 2004 | 12.21 | 12.36 | 12.01 | 12.15 | 28,431,536 | -0.01(-0.10%) |
Jul 26, 2004 | 12.15 | 12.30 | 11.95 | 12.16 | 25,955,284 | -0.07(-0.56%) |
Jul 23, 2004 | 12.47 | 12.58 | 12.13 | 12.23 | 32,278,848 | -0.28(-2.21%) |
Jul 22, 2004 | 11.81 | 12.57 | 11.76 | 12.50 | 51,737,772 | +0.83(+7.12%) |
Jul 21, 2004 | 12.11 | 12.14 | 11.64 | 11.67 | 33,523,496 | -0.32(-2.66%) |
Jul 20, 2004 | 11.80 | 12.00 | 11.68 | 11.99 | 24,740,786 | +0.23(+1.99%) |
Jul 19, 2004 | 11.78 | 11.92 | 11.62 | 11.76 | 25,964,272 | -0.02(-0.16%) |
Jul 16, 2004 | 11.98 | 11.99 | 11.76 | 11.78 | 23,630,662 | -0.10(-0.87%) |
Jul 15, 2004 | 12.01 | 12.10 | 11.74 | 11.88 | 26,438,590 | -0.13(-1.08%) |
Jul 14, 2004 | 12.06 | 12.23 | 11.99 | 12.01 | 20,674,002 | -0.11(-0.91%) |
Jul 13, 2004 | 12.17 | 12.18 | 12.01 | 12.12 | 23,266,226 | +0.14(+1.18%) |
Jul 12, 2004 | 12.11 | 12.12 | 11.88 | 11.98 | 26,458,304 | -0.19(-1.57%) |
Jul 09, 2004 | 12.25 | 12.41 | 12.14 | 12.17 | 19,960,206 | -0.02(-0.13%) |
Jul 08, 2004 | 12.27 | 12.42 | 12.10 | 12.18 | 22,207,128 | -0.14(-1.16%) |
Jul 07, 2004 | 12.23 | 12.40 | 12.23 | 12.33 | 20,660,666 | +0.16(+1.28%) |
Jul 06, 2004 | 12.44 | 12.52 | 12.08 | 12.17 | 34,354,132 | -0.29(-2.34%) |
Jul 02, 2004 | 12.42 | 12.52 | 12.31 | 12.46 | 18,826,018 | +0.04(+0.31%) |
Jul 01, 2004 | 12.66 | 12.68 | 12.38 | 12.43 | 36,081,800 | -0.16(-1.27%) |
Jun 30, 2004 | 12.37 | 12.65 | 12.37 | 12.59 | 39,047,736 | +0.25(+2.00%) |
Jun 29, 2004 | 11.84 | 12.40 | 11.80 | 12.34 | 50,354,248 | +0.50(+4.19%) |
Jun 28, 2004 | 11.92 | 12.02 | 11.80 | 11.84 | 24,772,388 | -0.07(-0.59%) |
Jun 25, 2004 | 11.86 | 12.08 | 11.75 | 11.91 | 24,085,264 | +0.07(+0.58%) |
Jun 24, 2004 | 11.69 | 12.02 | 11.60 | 11.84 | 35,483,684 | +0.13(+1.15%) |
Jun 23, 2004 | 11.69 | 11.73 | 11.54 | 11.71 | 24,799,640 | -0.01(-0.07%) |
Jun 22, 2004 | 11.36 | 11.78 | 11.34 | 11.72 | 38,341,768 | +0.42(+3.76%) |
Jun 21, 2004 | 11.47 | 11.57 | 11.16 | 11.29 | 32,168,676 | -0.17(-1.50%) |
Jun 18, 2004 | 11.75 | 11.76 | 11.40 | 11.47 | 40,421,112 | -0.30(-2.58%) |
Jun 17, 2004 | 11.84 | 11.85 | 11.70 | 11.77 | 17,036,598 | -0.09(-0.73%) |
Jun 16, 2004 | 11.93 | 11.97 | 11.86 | 11.86 | 17,789,534 | -0.11(-0.94%) |
Jun 15, 2004 | 11.93 | 12.04 | 11.86 | 11.97 | 24,890,388 | +0.12(+0.99%) |
Jun 14, 2004 | 11.92 | 12.02 | 11.81 | 11.85 | 30,422,744 | -0.20(-1.63%) |
Jun 10, 2004 | 11.89 | 12.05 | 11.83 | 12.05 | 19,455,446 | +0.24(+2.04%) |
Jun 09, 2004 | 11.92 | 11.98 | 11.78 | 11.81 | 15,552,470 | -0.15(-1.28%) |
Jun 08, 2004 | 11.79 | 11.99 | 11.74 | 11.96 | 22,921,504 | +0.12(+0.98%) |
Jun 07, 2004 | 11.62 | 11.86 | 11.56 | 11.84 | 23,245,640 | +0.24(+2.08%) |
Jun 04, 2004 | 11.80 | 11.89 | 11.60 | 11.60 | 27,410,710 | -0.06(-0.53%) |
Jun 03, 2004 | 11.64 | 11.82 | 11.61 | 11.67 | 19,431,092 | -0.06(-0.50%) |
Jun 02, 2004 | 11.75 | 11.78 | 11.59 | 11.72 | 22,503,432 | -0.01(-0.10%) |
Jun 01, 2004 | 11.46 | 11.75 | 11.46 | 11.74 | 23,530,638 | +0.17(+1.46%) |
May 28, 2004 | 11.53 | 11.60 | 11.44 | 11.57 | 14,232,729 | +0.05(+0.40%) |
May 27, 2004 | 11.55 | 11.60 | 11.43 | 11.52 | 24,148,178 | +0.04(+0.35%) |
May 26, 2004 | 11.51 | 11.55 | 11.41 | 11.48 | 21,443,464 | -0.06(-0.49%) |
May 25, 2004 | 11.30 | 11.57 | 11.23 | 11.54 | 33,827,920 | +0.23(+2.06%) |
May 24, 2004 | 11.31 | 11.43 | 11.27 | 11.30 | 23,887,826 | +0.03(+0.23%) |
May 21, 2004 | 11.17 | 11.28 | 11.12 | 11.28 | 22,163,928 | +0.21(+1.87%) |
May 20, 2004 | 11.00 | 11.17 | 10.99 | 11.07 | 20,921,308 | +0.11(+1.01%) |
May 19, 2004 | 11.15 | 11.27 | 10.94 | 10.96 | 32,884,502 | -0.08(-0.72%) |
May 18, 2004 | 10.90 | 11.07 | 10.87 | 11.04 | 19,728,556 | +0.25(+2.33%) |
May 17, 2004 | 10.72 | 10.89 | 10.66 | 10.79 | 25,401,236 | -0.19(-1.71%) |
May 14, 2004 | 11.14 | 11.24 | 10.96 | 10.98 | 23,685,168 | -0.14(-1.27%) |
May 13, 2004 | 10.92 | 11.13 | 10.92 | 11.12 | 27,989,110 | +0.10(+0.89%) |
May 12, 2004 | 11.13 | 11.17 | 10.75 | 11.02 | 50,612,572 | -0.14(-1.27%) |
May 11, 2004 | 11.02 | 11.24 | 11.01 | 11.16 | 28,121,606 | +0.19(+1.71%) |
May 10, 2004 | 10.77 | 11.03 | 10.74 | 10.97 | 33,327,218 | +0.07(+0.60%) |
May 07, 2004 | 10.96 | 11.12 | 10.90 | 10.91 | 23,935,664 | -0.11(-1.03%) |
May 06, 2004 | 11.10 | 11.15 | 10.90 | 11.02 | 21,237,328 | -0.19(-1.69%) |
May 05, 2004 | 11.10 | 11.29 | 11.02 | 11.21 | 20,639,502 | +0.06(+0.56%) |
May 04, 2004 | 10.99 | 11.36 | 10.95 | 11.15 | 27,094,110 | +0.12(+1.05%) |
May 03, 2004 | 10.79 | 11.06 | 10.75 | 11.03 | 23,455,836 | +0.26(+2.43%) |
Apr 30, 2004 | 11.08 | 11.14 | 10.70 | 10.77 | 33,551,330 | -0.34(-3.03%) |
Apr 29, 2004 | 11.19 | 11.42 | 10.91 | 11.11 | 27,319,672 | -0.12(-1.07%) |
Apr 28, 2004 | 11.37 | 11.39 | 11.09 | 11.23 | 26,143,156 | -0.12(-1.06%) |
Apr 27, 2004 | 11.46 | 11.53 | 11.31 | 11.35 | 22,728,704 | -0.06(-0.51%) |
Apr 26, 2004 | 11.46 | 11.57 | 11.36 | 11.41 | 17,266,508 | -0.14(-1.24%) |
Apr 23, 2004 | 11.73 | 11.74 | 11.47 | 11.55 | 27,645,548 | -0.16(-1.33%) |
Apr 22, 2004 | 11.62 | 11.90 | 11.44 | 11.71 | 40,057,256 | +0.35(+3.10%) |
Apr 21, 2004 | 11.37 | 11.49 | 11.23 | 11.35 | 36,560,464 | +0.24(+2.19%) |
Apr 20, 2004 | 11.50 | 11.52 | 11.09 | 11.11 | 22,623,750 | -0.37(-3.24%) |
Apr 19, 2004 | 11.14 | 11.49 | 11.14 | 11.48 | 20,172,142 | +0.30(+2.67%) |
Apr 16, 2004 | 11.44 | 11.45 | 11.17 | 11.19 | 26,299,426 | -0.20(-1.79%) |
Apr 15, 2004 | 11.68 | 11.68 | 11.30 | 11.39 | 21,517,686 | -0.22(-1.93%) |
Apr 14, 2004 | 11.46 | 11.68 | 11.43 | 11.61 | 17,045,876 | +0.03(+0.28%) |
Apr 13, 2004 | 11.79 | 11.79 | 11.51 | 11.58 | 17,999,730 | -0.17(-1.48%) |
Apr 12, 2004 | 11.63 | 11.79 | 11.60 | 11.75 | 14,933,479 | +0.13(+1.16%) |
Apr 08, 2004 | 11.89 | 11.97 | 11.51 | 11.62 | 27,500,296 | -0.18(-1.56%) |
Apr 07, 2004 | 11.81 | 11.91 | 11.71 | 11.80 | 19,714,928 | +0.02(+0.21%) |
Apr 06, 2004 | 11.66 | 11.86 | 11.64 | 11.78 | 25,295,704 | -0.15(-1.27%) |
Apr 05, 2004 | 11.67 | 11.93 | 11.66 | 11.93 | 22,951,366 | +0.17(+1.41%) |
Apr 02, 2004 | 11.69 | 11.78 | 11.44 | 11.77 | 28,047,386 | +0.33(+2.93%) |