Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 13.74 | 14.00 | 13.71 | 13.98 | 25,442,172 | +0.24(+1.76%) |
Apr 28, 2005 | 13.72 | 13.81 | 13.71 | 13.73 | 16,492,312 | -0.04(-0.30%) |
Apr 27, 2005 | 13.80 | 13.82 | 13.67 | 13.78 | 16,306,750 | -0.04(-0.33%) |
Apr 26, 2005 | 13.73 | 13.93 | 13.71 | 13.82 | 27,302,142 | +0.09(+0.66%) |
Apr 25, 2005 | 13.65 | 13.75 | 13.55 | 13.73 | 19,061,892 | +0.18(+1.31%) |
Apr 22, 2005 | 13.50 | 13.69 | 13.48 | 13.55 | 20,794,424 | +0.05(+0.36%) |
Apr 21, 2005 | 13.61 | 13.61 | 13.43 | 13.51 | 25,476,052 | +0.03(+0.24%) |
Apr 20, 2005 | 13.68 | 13.69 | 13.39 | 13.47 | 26,128,472 | -0.17(-1.23%) |
Apr 19, 2005 | 13.74 | 13.81 | 13.53 | 13.64 | 39,306,468 | +0.46(+3.49%) |
Apr 18, 2005 | 13.23 | 13.30 | 13.11 | 13.18 | 23,949,908 | -0.10(-0.78%) |
Apr 15, 2005 | 13.54 | 13.55 | 13.24 | 13.28 | 21,833,198 | -0.25(-1.85%) |
Apr 14, 2005 | 13.58 | 13.66 | 13.52 | 13.54 | 21,393,692 | -0.01(-0.07%) |
Apr 13, 2005 | 13.62 | 13.70 | 13.52 | 13.54 | 21,745,856 | -0.07(-0.54%) |
Apr 12, 2005 | 13.44 | 13.64 | 13.41 | 13.62 | 22,094,912 | +0.15(+1.10%) |
Apr 11, 2005 | 13.59 | 13.60 | 13.45 | 13.47 | 15,471,566 | -0.07(-0.55%) |
Apr 08, 2005 | 13.58 | 13.64 | 13.53 | 13.54 | 12,071,465 | -0.01(-0.05%) |
Apr 07, 2005 | 13.45 | 13.60 | 13.45 | 13.55 | 16,582,762 | +0.13(+0.98%) |
Apr 06, 2005 | 13.51 | 13.54 | 13.38 | 13.42 | 12,997,098 | -0.05(-0.36%) |
Apr 05, 2005 | 13.40 | 13.50 | 13.35 | 13.47 | 13,588,596 | +0.13(+0.94%) |
Apr 04, 2005 | 13.38 | 13.38 | 13.27 | 13.34 | 14,450,510 | +0.03(+0.22%) |
Apr 01, 2005 | 13.46 | 13.50 | 13.28 | 13.31 | 18,191,274 | -0.09(-0.70%) |
Mar 31, 2005 | 13.48 | 13.48 | 13.35 | 13.41 | 14,697,926 | -0.09(-0.67%) |
Mar 30, 2005 | 13.34 | 13.52 | 13.34 | 13.50 | 20,576,226 | +0.18(+1.35%) |
Mar 29, 2005 | 13.26 | 13.34 | 13.22 | 13.32 | 16,933,682 | +0.09(+0.66%) |
Mar 28, 2005 | 13.32 | 13.38 | 13.22 | 13.23 | 17,977,738 | -0.03(-0.19%) |
Mar 24, 2005 | 13.33 | 13.33 | 13.16 | 13.26 | 16,040,996 | +0.01(+0.05%) |
Mar 23, 2005 | 13.29 | 13.31 | 13.21 | 13.25 | 21,444,046 | -0.07(-0.53%) |
Mar 22, 2005 | 13.40 | 13.47 | 13.28 | 13.32 | 20,496,656 | -0.06(-0.48%) |
Mar 21, 2005 | 13.39 | 13.41 | 13.27 | 13.38 | 20,548,252 | +0.05(+0.34%) |
Mar 18, 2005 | 13.52 | 13.55 | 13.32 | 13.34 | 48,434,744 | -0.17(-1.29%) |
Mar 17, 2005 | 13.47 | 13.56 | 13.43 | 13.51 | 13,177,687 | +0.02(+0.14%) |
Mar 16, 2005 | 13.59 | 13.67 | 13.46 | 13.49 | 22,549,646 | -0.10(-0.71%) |
Mar 15, 2005 | 13.67 | 13.74 | 13.57 | 13.59 | 16,187,394 | -0.03(-0.24%) |
Mar 14, 2005 | 13.71 | 13.75 | 13.54 | 13.62 | 17,611,278 | -0.04(-0.33%) |
Mar 11, 2005 | 13.80 | 13.81 | 13.61 | 13.67 | 18,343,890 | -0.19(-1.37%) |
Mar 10, 2005 | 13.91 | 13.96 | 13.82 | 13.86 | 15,492,392 | -0.05(-0.32%) |
Mar 09, 2005 | 13.90 | 13.97 | 13.77 | 13.90 | 19,394,162 | -0.07(-0.48%) |
Mar 08, 2005 | 14.02 | 14.09 | 13.95 | 13.97 | 17,926,142 | -0.10(-0.69%) |
Mar 07, 2005 | 14.01 | 14.11 | 14.00 | 14.07 | 14,740,820 | +0.03(+0.18%) |
Mar 04, 2005 | 13.98 | 14.08 | 13.91 | 14.04 | 20,423,300 | +0.15(+1.07%) |
Mar 03, 2005 | 13.90 | 13.97 | 13.85 | 13.89 | 14,686,425 | +0.04(+0.32%) |
Mar 02, 2005 | 13.84 | 13.96 | 13.79 | 13.85 | 15,104,794 | -0.07(-0.53%) |
Mar 01, 2005 | 13.77 | 13.96 | 13.76 | 13.92 | 15,540,258 | +0.15(+1.10%) |
Feb 28, 2005 | 13.79 | 13.88 | 13.73 | 13.77 | 20,550,428 | -0.07(-0.51%) |
Feb 25, 2005 | 13.74 | 13.85 | 13.63 | 13.84 | 16,640,264 | +0.12(+0.84%) |
Feb 24, 2005 | 13.72 | 13.78 | 13.64 | 13.72 | 14,470,403 | +0.03(+0.19%) |
Feb 23, 2005 | 13.77 | 13.81 | 13.64 | 13.70 | 17,945,102 | -0.07(-0.49%) |
Feb 22, 2005 | 13.77 | 13.88 | 13.66 | 13.77 | 26,518,866 | -0.05(-0.40%) |
Feb 18, 2005 | 13.86 | 13.86 | 13.76 | 13.82 | 17,494,096 | -0.01(-0.09%) |
Feb 17, 2005 | 13.94 | 13.95 | 13.77 | 13.83 | 22,433,398 | -0.10(-0.69%) |
Feb 16, 2005 | 14.10 | 14.20 | 13.88 | 13.93 | 52,731,260 | +0.21(+1.52%) |
Feb 15, 2005 | 13.81 | 13.81 | 13.58 | 13.72 | 18,126,312 | -0.07(-0.49%) |
Feb 14, 2005 | 13.82 | 13.82 | 13.72 | 13.79 | 10,843,400 | +0.03(+0.23%) |
Feb 11, 2005 | 13.62 | 13.86 | 13.62 | 13.76 | 15,802,283 | +0.08(+0.61%) |
Feb 10, 2005 | 13.80 | 13.87 | 13.60 | 13.67 | 13,495,659 | -0.08(-0.61%) |
Feb 09, 2005 | 13.77 | 13.87 | 13.64 | 13.76 | 22,154,590 | +0.04(+0.26%) |
Feb 08, 2005 | 13.72 | 13.80 | 13.65 | 13.72 | 14,693,574 | +0.05(+0.38%) |
Feb 07, 2005 | 13.70 | 13.70 | 13.60 | 13.67 | 13,469,550 | +0.01(+0.05%) |
Feb 04, 2005 | 13.39 | 13.68 | 13.37 | 13.66 | 24,154,740 | +0.23(+1.75%) |
Feb 03, 2005 | 13.48 | 13.49 | 13.38 | 13.43 | 14,950,936 | -0.06(-0.43%) |
Feb 02, 2005 | 13.34 | 13.49 | 13.31 | 13.49 | 20,496,034 | +0.16(+1.21%) |
Feb 01, 2005 | 13.35 | 13.35 | 13.23 | 13.33 | 16,804,690 | -0.02(-0.17%) |
Jan 31, 2005 | 13.44 | 13.46 | 13.32 | 13.35 | 21,904,686 | +0.00(+0.00%) |
Jan 28, 2005 | 13.36 | 13.39 | 13.26 | 13.35 | 20,907,564 | -0.09(-0.65%) |
Jan 27, 2005 | 13.41 | 13.51 | 13.36 | 13.44 | 17,447,162 | +0.03(+0.19%) |
Jan 26, 2005 | 13.24 | 13.47 | 13.24 | 13.41 | 24,245,812 | +0.14(+1.07%) |
Jan 25, 2005 | 13.24 | 13.33 | 13.22 | 13.27 | 15,089,564 | +0.09(+0.68%) |
Jan 24, 2005 | 13.17 | 13.25 | 13.11 | 13.18 | 21,200,982 | +0.02(+0.12%) |
Jan 21, 2005 | 13.27 | 13.32 | 13.13 | 13.16 | 20,874,306 | -0.14(-1.02%) |
Jan 20, 2005 | 13.20 | 13.36 | 13.08 | 13.30 | 20,749,976 | +0.07(+0.56%) |
Jan 19, 2005 | 13.22 | 13.33 | 13.22 | 13.22 | 13,276,218 | -0.05(-0.36%) |
Jan 18, 2005 | 13.10 | 13.27 | 13.06 | 13.27 | 15,612,370 | +0.09(+0.68%) |
Jan 14, 2005 | 13.11 | 13.23 | 13.11 | 13.18 | 12,893,594 | +0.07(+0.56%) |
Jan 13, 2005 | 13.24 | 13.25 | 13.07 | 13.11 | 14,657,208 | -0.14(-1.02%) |
Jan 12, 2005 | 13.25 | 13.27 | 13.14 | 13.24 | 16,873,382 | +0.00(+0.00%) |
Jan 11, 2005 | 13.27 | 13.29 | 13.19 | 13.24 | 16,464,338 | -0.07(-0.56%) |
Jan 10, 2005 | 13.21 | 13.36 | 13.19 | 13.32 | 16,437,918 | +0.07(+0.56%) |
Jan 07, 2005 | 13.21 | 13.34 | 13.14 | 13.24 | 15,125,930 | +0.02(+0.12%) |
Jan 06, 2005 | 13.09 | 13.24 | 13.05 | 13.23 | 15,601,180 | +0.11(+0.83%) |
Jan 05, 2005 | 13.19 | 13.26 | 13.11 | 13.12 | 20,624,714 | -0.06(-0.46%) |
Jan 04, 2005 | 13.36 | 13.40 | 13.16 | 13.18 | 26,202,758 | -0.19(-1.40%) |
Jan 03, 2005 | 13.48 | 13.50 | 13.32 | 13.36 | 21,869,564 | -0.03(-0.24%) |
Dec 31, 2004 | 13.41 | 13.48 | 13.36 | 13.40 | 15,239,381 | -0.00(-0.02%) |
Dec 30, 2004 | 13.35 | 13.48 | 13.29 | 13.40 | 15,507,933 | +0.03(+0.22%) |
Dec 29, 2004 | 13.43 | 13.43 | 13.29 | 13.37 | 16,074,565 | -0.09(-0.69%) |
Dec 28, 2004 | 13.43 | 13.47 | 13.36 | 13.46 | 16,224,071 | +0.06(+0.48%) |
Dec 27, 2004 | 13.34 | 13.47 | 13.34 | 13.40 | 13,677,180 | +0.05(+0.34%) |
Dec 23, 2004 | 13.35 | 13.45 | 13.29 | 13.35 | 13,725,669 | -0.02(-0.17%) |
Dec 22, 2004 | 13.19 | 13.44 | 13.19 | 13.38 | 22,385,532 | +0.19(+1.41%) |
Dec 21, 2004 | 13.17 | 13.24 | 13.13 | 13.19 | 22,329,584 | +0.02(+0.12%) |
Dec 20, 2004 | 13.26 | 13.26 | 13.13 | 13.17 | 18,270,846 | +0.00(+0.00%) |
Dec 17, 2004 | 13.19 | 13.28 | 13.17 | 13.17 | 34,863,552 | -0.06(-0.44%) |
Dec 16, 2004 | 13.35 | 13.38 | 13.17 | 13.23 | 20,658,284 | -0.11(-0.82%) |
Dec 15, 2004 | 13.34 | 13.37 | 13.19 | 13.34 | 19,839,574 | +0.05(+0.41%) |
Dec 14, 2004 | 13.15 | 13.32 | 13.12 | 13.29 | 22,264,000 | +0.14(+1.08%) |
Dec 13, 2004 | 13.06 | 13.16 | 12.95 | 13.15 | 20,875,550 | +0.11(+0.81%) |
Dec 10, 2004 | 12.95 | 13.11 | 12.95 | 13.04 | 16,753,404 | -0.09(-0.69%) |
Dec 09, 2004 | 12.91 | 13.16 | 12.89 | 13.13 | 24,423,914 | +0.14(+1.04%) |
Dec 08, 2004 | 12.98 | 13.03 | 12.92 | 12.99 | 18,685,484 | +0.07(+0.57%) |
Dec 07, 2004 | 12.99 | 13.03 | 12.91 | 12.92 | 18,032,754 | -0.07(-0.57%) |
Dec 06, 2004 | 13.12 | 13.13 | 12.95 | 12.99 | 18,432,784 | -0.10(-0.79%) |
Dec 03, 2004 | 13.03 | 13.27 | 13.03 | 13.10 | 31,958,904 | +0.09(+0.72%) |
Dec 02, 2004 | 12.79 | 13.03 | 12.77 | 13.00 | 39,009,012 | +0.21(+1.64%) |
Dec 01, 2004 | 12.69 | 12.79 | 12.64 | 12.79 | 31,113,154 | +0.15(+1.17%) |
Nov 30, 2004 | 12.72 | 12.78 | 12.61 | 12.65 | 25,460,822 | -0.13(-1.01%) |
Nov 29, 2004 | 12.87 | 12.87 | 12.66 | 12.78 | 21,239,834 | -0.05(-0.38%) |
Nov 26, 2004 | 12.77 | 12.85 | 12.77 | 12.82 | 10,062,610 | +0.02(+0.15%) |
Nov 24, 2004 | 12.80 | 12.81 | 12.74 | 12.80 | 18,484,070 | +0.03(+0.23%) |
Nov 23, 2004 | 12.80 | 12.82 | 12.67 | 12.78 | 24,578,082 | -0.05(-0.40%) |
Nov 22, 2004 | 12.84 | 12.84 | 12.70 | 12.83 | 22,941,284 | +0.04(+0.35%) |
Nov 19, 2004 | 12.93 | 12.99 | 12.78 | 12.78 | 28,332,524 | -0.18(-1.37%) |
Nov 18, 2004 | 13.02 | 13.03 | 12.89 | 12.96 | 19,626,348 | +0.00(+0.00%) |
Nov 17, 2004 | 12.97 | 13.12 | 12.84 | 12.96 | 22,008,192 | +0.01(+0.07%) |
Nov 16, 2004 | 13.06 | 13.19 | 12.92 | 12.95 | 22,327,096 | -0.11(-0.81%) |
Nov 15, 2004 | 13.09 | 13.13 | 13.00 | 13.06 | 21,085,356 | -0.07(-0.52%) |
Nov 12, 2004 | 13.10 | 13.13 | 12.90 | 13.12 | 35,758,104 | -0.05(-0.42%) |
Nov 11, 2004 | 12.92 | 13.22 | 12.66 | 13.18 | 58,296,252 | -0.07(-0.51%) |
Nov 10, 2004 | 13.35 | 13.35 | 13.19 | 13.25 | 15,622,005 | -0.02(-0.17%) |
Nov 09, 2004 | 13.34 | 13.37 | 13.26 | 13.27 | 15,876,570 | -0.01(-0.10%) |
Nov 08, 2004 | 13.37 | 13.38 | 13.25 | 13.28 | 15,731,104 | -0.04(-0.29%) |
Nov 05, 2004 | 13.41 | 13.43 | 13.24 | 13.32 | 19,090,178 | +0.01(+0.10%) |
Nov 04, 2004 | 13.19 | 13.35 | 13.16 | 13.31 | 27,793,866 | +0.16(+1.25%) |
Nov 03, 2004 | 13.12 | 13.22 | 13.06 | 13.14 | 21,406,126 | +0.06(+0.49%) |
Nov 02, 2004 | 12.87 | 13.27 | 12.87 | 13.08 | 18,657,822 | +0.04(+0.30%) |
Nov 01, 2004 | 13.09 | 13.12 | 12.97 | 13.04 | 18,104,244 | -0.04(-0.32%) |
Oct 29, 2004 | 13.16 | 13.16 | 13.03 | 13.08 | 26,144,324 | +0.05(+0.42%) |
Oct 28, 2004 | 12.98 | 13.11 | 12.87 | 13.03 | 19,156,694 | +0.02(+0.15%) |
Oct 27, 2004 | 12.59 | 13.01 | 12.52 | 13.01 | 27,884,626 | +0.36(+2.88%) |
Oct 26, 2004 | 12.47 | 12.71 | 12.32 | 12.64 | 25,978,344 | +0.21(+1.68%) |
Oct 25, 2004 | 12.55 | 12.56 | 12.36 | 12.43 | 22,430,290 | -0.08(-0.64%) |
Oct 22, 2004 | 12.87 | 12.95 | 12.47 | 12.52 | 34,355,980 | -0.19(-1.47%) |
Oct 21, 2004 | 12.64 | 12.71 | 12.60 | 12.70 | 18,530,694 | +0.01(+0.08%) |
Oct 20, 2004 | 12.64 | 12.71 | 12.63 | 12.69 | 17,154,366 | +0.02(+0.18%) |
Oct 19, 2004 | 12.79 | 12.79 | 12.61 | 12.67 | 23,764,968 | +0.05(+0.36%) |
Oct 18, 2004 | 12.58 | 12.65 | 12.55 | 12.62 | 16,206,665 | +0.01(+0.10%) |
Oct 15, 2004 | 12.70 | 12.70 | 12.57 | 12.61 | 22,676,774 | +0.02(+0.13%) |
Oct 14, 2004 | 12.71 | 12.79 | 12.60 | 12.60 | 15,981,939 | -0.08(-0.61%) |
Oct 13, 2004 | 12.80 | 12.83 | 12.63 | 12.67 | 18,997,552 | -0.13(-0.98%) |
Oct 12, 2004 | 12.76 | 12.82 | 12.73 | 12.80 | 18,354,458 | -0.07(-0.57%) |
Oct 11, 2004 | 12.91 | 12.92 | 12.81 | 12.87 | 11,965,474 | +0.00(+0.02%) |
Oct 08, 2004 | 12.89 | 12.96 | 12.84 | 12.87 | 21,600,390 | -0.04(-0.30%) |
Oct 07, 2004 | 13.17 | 13.18 | 12.90 | 12.91 | 12,802,833 | -0.25(-1.91%) |
Oct 06, 2004 | 13.06 | 13.16 | 13.01 | 13.16 | 19,460,990 | +0.08(+0.64%) |
Oct 05, 2004 | 13.11 | 13.24 | 13.06 | 13.07 | 23,926,286 | -0.04(-0.27%) |
Oct 04, 2004 | 12.98 | 13.16 | 12.98 | 13.11 | 20,933,674 | +0.14(+1.09%) |
Oct 01, 2004 | 13.02 | 13.12 | 12.96 | 12.97 | 24,234,622 | +0.08(+0.65%) |
Sep 30, 2004 | 12.92 | 12.99 | 12.84 | 12.89 | 19,479,328 | +0.01(+0.10%) |
Sep 29, 2004 | 12.80 | 12.90 | 12.75 | 12.87 | 20,823,330 | +0.01(+0.05%) |
Sep 28, 2004 | 12.80 | 12.89 | 12.77 | 12.87 | 21,473,574 | +0.12(+0.91%) |
Sep 27, 2004 | 12.62 | 12.87 | 12.62 | 12.75 | 27,516,922 | -0.12(-0.90%) |
Sep 24, 2004 | 12.87 | 12.90 | 12.78 | 12.87 | 23,205,796 | -0.01(-0.08%) |
Sep 23, 2004 | 13.01 | 13.08 | 12.88 | 12.88 | 23,615,150 | -0.13(-0.99%) |
Sep 22, 2004 | 13.12 | 13.17 | 13.00 | 13.00 | 31,303,066 | -0.10(-0.76%) |
Sep 21, 2004 | 13.08 | 13.19 | 12.99 | 13.10 | 24,110,604 | +0.09(+0.72%) |
Sep 20, 2004 | 13.00 | 13.03 | 12.90 | 13.01 | 22,918,594 | +0.05(+0.35%) |
Sep 17, 2004 | 12.85 | 13.06 | 12.85 | 12.97 | 37,439,660 | +0.08(+0.65%) |
Sep 16, 2004 | 13.26 | 13.30 | 12.85 | 12.88 | 67,292,112 | -0.36(-2.72%) |
Sep 15, 2004 | 13.13 | 13.27 | 12.99 | 13.24 | 95,432,544 | -0.55(-3.99%) |
Sep 14, 2004 | 13.69 | 13.90 | 13.69 | 13.79 | 28,671,010 | +0.02(+0.16%) |
Sep 13, 2004 | 13.77 | 13.82 | 13.67 | 13.77 | 28,457,786 | -0.05(-0.37%) |
Sep 10, 2004 | 13.85 | 13.90 | 13.73 | 13.82 | 31,480,236 | -0.18(-1.26%) |
Sep 09, 2004 | 13.93 | 14.04 | 13.84 | 14.00 | 28,244,250 | +0.02(+0.14%) |
Sep 08, 2004 | 14.59 | 14.59 | 13.96 | 13.98 | 36,116,796 | -0.71(-4.82%) |
Sep 07, 2004 | 14.70 | 14.73 | 14.53 | 14.69 | 13,194,782 | +0.05(+0.35%) |
Sep 03, 2004 | 14.62 | 14.76 | 14.61 | 14.64 | 15,295,329 | +0.03(+0.22%) |
Sep 02, 2004 | 14.36 | 14.63 | 14.33 | 14.60 | 16,640,575 | +0.24(+1.68%) |
Sep 01, 2004 | 14.41 | 14.43 | 14.25 | 14.36 | 10,997,258 | -0.02(-0.16%) |
Aug 31, 2004 | 14.28 | 14.39 | 14.16 | 14.38 | 10,925,768 | +0.12(+0.81%) |
Aug 30, 2004 | 14.32 | 14.37 | 14.27 | 14.27 | 8,217,871 | -0.12(-0.83%) |
Aug 27, 2004 | 14.33 | 14.44 | 14.32 | 14.39 | 8,460,935 | +0.08(+0.59%) |
Aug 26, 2004 | 14.27 | 14.37 | 14.21 | 14.30 | 8,768,962 | +0.04(+0.27%) |
Aug 25, 2004 | 14.15 | 14.30 | 14.06 | 14.27 | 15,128,417 | +0.10(+0.73%) |
Aug 24, 2004 | 14.32 | 14.32 | 14.15 | 14.16 | 15,074,334 | -0.10(-0.72%) |
Aug 23, 2004 | 14.23 | 14.39 | 14.16 | 14.27 | 13,626,827 | +0.04(+0.29%) |
Aug 20, 2004 | 14.12 | 14.22 | 14.01 | 14.22 | 14,937,571 | +0.06(+0.43%) |
Aug 19, 2004 | 14.27 | 14.33 | 14.04 | 14.16 | 16,340,008 | -0.18(-1.23%) |
Aug 18, 2004 | 14.28 | 14.35 | 14.20 | 14.34 | 13,900,041 | +0.08(+0.54%) |
Aug 17, 2004 | 14.32 | 14.42 | 14.23 | 14.26 | 12,776,724 | -0.06(-0.43%) |
Aug 16, 2004 | 14.32 | 14.37 | 14.20 | 14.32 | 14,094,928 | +0.05(+0.34%) |
Aug 13, 2004 | 14.10 | 14.28 | 14.06 | 14.28 | 13,824,200 | +0.17(+1.21%) |
Aug 12, 2004 | 14.30 | 14.36 | 14.09 | 14.10 | 17,569,316 | -0.20(-1.37%) |
Aug 11, 2004 | 13.98 | 14.36 | 13.91 | 14.30 | 21,599,768 | +0.32(+2.28%) |
Aug 10, 2004 | 13.91 | 13.99 | 13.85 | 13.98 | 16,292,141 | +0.08(+0.56%) |
Aug 09, 2004 | 14.00 | 14.05 | 13.88 | 13.90 | 14,266,502 | -0.09(-0.64%) |
Aug 06, 2004 | 14.07 | 14.12 | 13.91 | 14.00 | 26,642,574 | -0.11(-0.80%) |
Aug 05, 2004 | 14.22 | 14.31 | 14.08 | 14.11 | 23,707,466 | -0.11(-0.79%) |
Aug 04, 2004 | 14.11 | 14.32 | 14.10 | 14.22 | 15,995,615 | +0.03(+0.20%) |
Aug 03, 2004 | 14.25 | 14.28 | 14.12 | 14.19 | 19,071,528 | -0.03(-0.23%) |
Aug 02, 2004 | 14.09 | 14.35 | 14.05 | 14.22 | 24,824,566 | +0.11(+0.80%) |
Jul 30, 2004 | 13.86 | 14.15 | 13.85 | 14.11 | 27,644,982 | +0.26(+1.86%) |
Jul 29, 2004 | 14.05 | 14.05 | 13.77 | 13.85 | 40,824,844 | -0.20(-1.42%) |
Jul 28, 2004 | 14.08 | 14.21 | 14.01 | 14.05 | 39,177,168 | -0.02(-0.16%) |
Jul 27, 2004 | 14.27 | 14.34 | 13.98 | 14.08 | 43,394,112 | -0.18(-1.24%) |
Jul 26, 2004 | 14.59 | 14.63 | 14.19 | 14.25 | 34,074,060 | -0.28(-1.93%) |
Jul 23, 2004 | 15.08 | 15.08 | 14.19 | 14.53 | 78,246,480 | -1.22(-7.76%) |
Jul 22, 2004 | 15.78 | 15.84 | 15.62 | 15.75 | 12,653,327 | -0.07(-0.47%) |
Jul 21, 2004 | 16.07 | 16.20 | 15.83 | 15.83 | 15,540,880 | -0.28(-1.76%) |
Jul 20, 2004 | 16.12 | 16.19 | 16.03 | 16.11 | 13,003,004 | -0.08(-0.52%) |
Jul 19, 2004 | 16.30 | 16.31 | 16.10 | 16.20 | 14,064,156 | -0.08(-0.47%) |
Jul 16, 2004 | 16.49 | 16.49 | 16.19 | 16.27 | 11,577,566 | -0.08(-0.51%) |
Jul 15, 2004 | 16.52 | 16.52 | 16.33 | 16.36 | 13,093,453 | -0.10(-0.63%) |
Jul 14, 2004 | 16.25 | 16.52 | 16.25 | 16.46 | 12,914,730 | +0.16(+0.99%) |
Jul 13, 2004 | 16.22 | 16.34 | 16.21 | 16.30 | 8,097,893 | -0.05(-0.33%) |
Jul 12, 2004 | 16.41 | 16.53 | 16.26 | 16.35 | 10,441,505 | -0.06(-0.37%) |
Jul 09, 2004 | 16.27 | 16.41 | 16.20 | 16.41 | 10,588,835 | +0.15(+0.91%) |
Jul 08, 2004 | 16.26 | 16.45 | 16.22 | 16.27 | 13,783,793 | +0.05(+0.28%) |
Jul 07, 2004 | 16.25 | 16.31 | 16.14 | 16.22 | 10,482,533 | -0.08(-0.47%) |
Jul 06, 2004 | 16.23 | 16.42 | 16.22 | 16.30 | 8,958,875 | +0.04(+0.26%) |
Jul 02, 2004 | 16.28 | 16.45 | 16.23 | 16.26 | 10,537,238 | +0.05(+0.34%) |
Jul 01, 2004 | 16.25 | 16.37 | 16.15 | 16.20 | 15,170,067 | -0.04(-0.24%) |
Jun 30, 2004 | 16.23 | 16.29 | 16.16 | 16.24 | 13,760,170 | -0.02(-0.12%) |
Jun 29, 2004 | 16.21 | 16.36 | 16.21 | 16.26 | 10,480,047 | +0.05(+0.30%) |
Jun 28, 2004 | 16.20 | 16.33 | 16.17 | 16.21 | 12,015,827 | +0.09(+0.58%) |
Jun 25, 2004 | 16.45 | 16.52 | 16.12 | 16.12 | 16,443,823 | -0.30(-1.84%) |
Jun 24, 2004 | 16.46 | 16.53 | 16.39 | 16.42 | 9,644,241 | -0.08(-0.51%) |
Jun 23, 2004 | 16.43 | 16.53 | 16.31 | 16.50 | 9,470,802 | +0.09(+0.55%) |
Jun 22, 2004 | 16.40 | 16.50 | 16.34 | 16.41 | 11,181,887 | -0.05(-0.29%) |
Jun 21, 2004 | 16.50 | 16.63 | 16.46 | 16.46 | 8,573,764 | -0.07(-0.43%) |
Jun 18, 2004 | 16.36 | 16.56 | 16.31 | 16.53 | 15,708,103 | +0.10(+0.59%) |
Jun 17, 2004 | 16.47 | 16.48 | 16.40 | 16.44 | 9,490,694 | -0.03(-0.19%) |
Jun 16, 2004 | 16.44 | 16.48 | 16.33 | 16.47 | 12,315,461 | -0.01(-0.08%) |
Jun 15, 2004 | 16.68 | 16.68 | 16.39 | 16.48 | 14,431,861 | -0.05(-0.29%) |
Jun 14, 2004 | 16.48 | 16.57 | 16.41 | 16.53 | 11,428,059 | -0.08(-0.48%) |
Jun 10, 2004 | 16.73 | 16.73 | 16.48 | 16.61 | 14,586,962 | -0.04(-0.25%) |
Jun 09, 2004 | 16.70 | 16.73 | 16.54 | 16.65 | 21,498,752 | -0.27(-1.62%) |
Jun 08, 2004 | 16.86 | 16.94 | 16.82 | 16.93 | 12,762,426 | -0.03(-0.19%) |
Jun 07, 2004 | 16.82 | 16.97 | 16.77 | 16.96 | 11,466,291 | +0.14(+0.84%) |
Jun 04, 2004 | 16.74 | 16.89 | 16.67 | 16.82 | 11,335,123 | +0.16(+0.97%) |
Jun 03, 2004 | 16.71 | 16.78 | 16.63 | 16.66 | 13,034,086 | -0.05(-0.33%) |
Jun 02, 2004 | 16.60 | 16.73 | 16.57 | 16.71 | 18,355,078 | +0.28(+1.70%) |
Jun 01, 2004 | 16.47 | 16.59 | 16.32 | 16.43 | 10,045,826 | -0.09(-0.55%) |
May 28, 2004 | 16.53 | 16.57 | 16.47 | 16.52 | 12,352,760 | +0.01(+0.06%) |
May 27, 2004 | 16.38 | 16.54 | 16.35 | 16.51 | 17,429,134 | +0.35(+2.19%) |
May 26, 2004 | 16.22 | 16.31 | 16.07 | 16.16 | 11,502,968 | -0.05(-0.34%) |
May 25, 2004 | 15.99 | 16.25 | 15.94 | 16.21 | 17,904,696 | +0.18(+1.12%) |
May 24, 2004 | 15.96 | 16.06 | 15.89 | 16.03 | 15,525,650 | +0.14(+0.91%) |
May 21, 2004 | 16.17 | 16.17 | 15.86 | 15.89 | 15,528,758 | -0.08(-0.50%) |
May 20, 2004 | 15.82 | 16.07 | 15.82 | 15.97 | 10,961,824 | +0.09(+0.55%) |
May 19, 2004 | 16.10 | 16.14 | 15.86 | 15.88 | 14,108,915 | -0.24(-1.48%) |
May 18, 2004 | 15.99 | 16.24 | 15.94 | 16.12 | 15,384,847 | +0.09(+0.58%) |
May 17, 2004 | 15.97 | 16.12 | 15.93 | 16.03 | 11,807,886 | -0.06(-0.38%) |
May 14, 2004 | 15.88 | 16.10 | 15.86 | 16.09 | 13,285,853 | +0.13(+0.79%) |
May 13, 2004 | 15.98 | 16.05 | 15.85 | 15.96 | 11,010,934 | -0.10(-0.62%) |
May 12, 2004 | 16.09 | 16.09 | 15.85 | 16.06 | 13,835,390 | -0.04(-0.26%) |
May 11, 2004 | 15.89 | 16.12 | 15.86 | 16.10 | 16,008,670 | +0.04(+0.24%) |
May 10, 2004 | 16.25 | 16.28 | 16.01 | 16.06 | 20,965,688 | -0.26(-1.60%) |
May 07, 2004 | 16.38 | 16.59 | 16.30 | 16.32 | 15,901,436 | -0.11(-0.65%) |
May 06, 2004 | 16.33 | 16.55 | 16.33 | 16.43 | 14,001,991 | -0.01(-0.04%) |
May 05, 2004 | 16.34 | 16.48 | 16.20 | 16.44 | 17,338,064 | +0.26(+1.63%) |
May 04, 2004 | 16.25 | 16.26 | 16.05 | 16.17 | 16,762,729 | -0.11(-0.69%) |