Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 22.23 | 22.24 | 21.51 | 22.07 | 6,605,683 | +0.08(+0.36%) |
Apr 28, 2005 | 22.37 | 22.52 | 21.88 | 22.00 | 5,909,509 | -0.37(-1.66%) |
Apr 27, 2005 | 21.45 | 22.56 | 21.40 | 22.37 | 13,420,396 | +0.98(+4.59%) |
Apr 26, 2005 | 20.90 | 21.76 | 20.89 | 21.38 | 14,235,257 | +1.29(+6.40%) |
Apr 25, 2005 | 19.33 | 20.23 | 19.28 | 20.10 | 7,412,572 | +0.79(+4.10%) |
Apr 22, 2005 | 19.19 | 19.64 | 19.00 | 19.31 | 5,470,193 | +0.12(+0.61%) |
Apr 21, 2005 | 19.33 | 19.60 | 18.49 | 19.19 | 13,427,482 | -0.14(-0.74%) |
Apr 20, 2005 | 19.72 | 19.86 | 19.08 | 19.33 | 5,171,706 | -0.41(-2.07%) |
Apr 19, 2005 | 19.76 | 19.76 | 19.53 | 19.74 | 5,305,449 | +0.24(+1.25%) |
Apr 18, 2005 | 19.41 | 19.87 | 19.00 | 19.50 | 8,004,232 | +0.19(+0.96%) |
Apr 15, 2005 | 19.95 | 20.22 | 19.19 | 19.31 | 11,852,676 | -0.90(-4.44%) |
Apr 14, 2005 | 20.99 | 21.07 | 20.13 | 20.21 | 8,895,264 | -0.76(-3.64%) |
Apr 13, 2005 | 20.94 | 21.12 | 20.92 | 20.97 | 3,586,271 | +0.03(+0.13%) |
Apr 12, 2005 | 20.81 | 20.99 | 20.71 | 20.94 | 5,289,507 | +0.03(+0.16%) |
Apr 11, 2005 | 21.06 | 21.08 | 20.89 | 20.91 | 2,621,724 | -0.13(-0.62%) |
Apr 08, 2005 | 21.21 | 21.37 | 20.88 | 21.04 | 2,805,068 | -0.17(-0.81%) |
Apr 07, 2005 | 21.30 | 21.42 | 21.09 | 21.21 | 3,590,700 | -0.20(-0.95%) |
Apr 06, 2005 | 21.29 | 21.65 | 21.29 | 21.42 | 3,737,729 | +0.10(+0.47%) |
Apr 05, 2005 | 21.27 | 21.43 | 21.03 | 21.32 | 4,321,417 | -0.01(-0.03%) |
Apr 04, 2005 | 20.72 | 21.45 | 20.46 | 21.32 | 8,009,546 | +0.61(+2.92%) |
Apr 01, 2005 | 21.72 | 21.80 | 20.41 | 20.72 | 16,878,238 | -1.19(-5.43%) |
Mar 31, 2005 | 21.81 | 22.10 | 21.71 | 21.91 | 2,709,410 | +0.06(+0.25%) |
Mar 30, 2005 | 21.41 | 21.86 | 21.38 | 21.85 | 3,275,384 | +0.44(+2.06%) |
Mar 29, 2005 | 21.95 | 22.06 | 21.37 | 21.41 | 4,395,817 | -0.61(-2.76%) |
Mar 28, 2005 | 21.82 | 22.23 | 21.79 | 22.02 | 3,127,469 | +0.20(+0.92%) |
Mar 24, 2005 | 21.68 | 21.92 | 21.59 | 21.82 | 2,878,583 | +0.30(+1.42%) |
Mar 23, 2005 | 21.37 | 21.78 | 21.32 | 21.51 | 5,103,506 | -0.37(-1.68%) |
Mar 22, 2005 | 22.51 | 22.51 | 21.82 | 21.88 | 4,146,045 | -0.54(-2.41%) |
Mar 21, 2005 | 22.27 | 22.54 | 22.19 | 22.42 | 5,982,138 | +0.59(+2.68%) |
Mar 18, 2005 | 21.88 | 22.02 | 21.72 | 21.83 | 4,756,304 | -0.05(-0.21%) |
Mar 17, 2005 | 22.22 | 22.26 | 21.85 | 21.88 | 3,728,872 | -0.35(-1.58%) |
Mar 16, 2005 | 22.33 | 22.39 | 22.13 | 22.23 | 3,420,642 | -0.18(-0.80%) |
Mar 15, 2005 | 22.13 | 22.57 | 22.13 | 22.41 | 4,290,417 | +0.19(+0.85%) |
Mar 14, 2005 | 22.30 | 22.43 | 21.90 | 22.22 | 5,958,224 | -0.05(-0.24%) |
Mar 11, 2005 | 22.34 | 22.49 | 22.08 | 22.28 | 6,254,939 | -0.07(-0.30%) |
Mar 10, 2005 | 21.65 | 22.38 | 21.65 | 22.34 | 8,458,605 | +0.69(+3.18%) |
Mar 09, 2005 | 21.85 | 21.90 | 21.32 | 21.65 | 7,787,231 | -0.31(-1.40%) |
Mar 08, 2005 | 21.98 | 22.27 | 21.70 | 21.96 | 5,277,107 | -0.02(-0.10%) |
Mar 07, 2005 | 22.24 | 22.54 | 21.75 | 21.99 | 8,101,661 | -0.26(-1.16%) |
Mar 04, 2005 | 21.88 | 22.81 | 21.88 | 22.24 | 10,868,643 | +0.38(+1.73%) |
Mar 03, 2005 | 22.66 | 22.66 | 21.53 | 21.86 | 17,626,670 | -0.60(-2.68%) |
Mar 02, 2005 | 24.02 | 24.02 | 22.03 | 22.47 | 34,636,880 | -2.37(-9.55%) |
Mar 01, 2005 | 23.37 | 24.89 | 23.37 | 24.84 | 11,450,560 | +1.51(+6.48%) |
Feb 28, 2005 | 23.80 | 23.86 | 23.29 | 23.33 | 5,753,623 | -0.51(-2.15%) |
Feb 25, 2005 | 23.71 | 23.95 | 23.42 | 23.84 | 4,096,445 | +0.13(+0.54%) |
Feb 24, 2005 | 23.47 | 23.88 | 23.23 | 23.71 | 5,065,420 | +0.25(+1.04%) |
Feb 23, 2005 | 23.72 | 23.99 | 23.31 | 23.47 | 6,117,653 | -0.23(-0.99%) |
Feb 22, 2005 | 23.94 | 24.46 | 23.54 | 23.70 | 6,199,139 | -0.52(-2.15%) |
Feb 18, 2005 | 23.95 | 24.32 | 23.88 | 24.22 | 4,939,648 | +0.17(+0.69%) |
Feb 17, 2005 | 24.33 | 24.58 | 23.96 | 24.05 | 5,840,423 | -0.35(-1.42%) |
Feb 16, 2005 | 23.95 | 24.48 | 23.46 | 24.40 | 10,480,699 | +0.45(+1.89%) |
Feb 15, 2005 | 23.85 | 24.04 | 23.62 | 23.95 | 5,615,451 | +0.10(+0.40%) |
Feb 14, 2005 | 23.79 | 23.94 | 23.52 | 23.85 | 5,018,477 | +0.20(+0.84%) |
Feb 11, 2005 | 23.28 | 23.78 | 23.03 | 23.65 | 6,002,509 | +0.37(+1.59%) |
Feb 10, 2005 | 23.06 | 23.40 | 22.77 | 23.28 | 8,368,262 | +0.36(+1.58%) |
Feb 09, 2005 | 23.75 | 23.76 | 22.81 | 22.92 | 8,552,491 | -0.83(-3.51%) |
Feb 08, 2005 | 23.62 | 23.87 | 23.46 | 23.75 | 8,270,833 | +0.20(+0.83%) |
Feb 07, 2005 | 23.43 | 23.68 | 23.14 | 23.56 | 9,294,723 | +0.42(+1.81%) |
Feb 04, 2005 | 22.02 | 23.15 | 21.90 | 23.14 | 10,858,015 | +1.10(+4.99%) |
Feb 03, 2005 | 21.90 | 22.33 | 21.51 | 22.04 | 7,754,459 | +0.09(+0.43%) |
Feb 02, 2005 | 21.71 | 22.28 | 21.71 | 21.94 | 13,029,795 | +0.32(+1.50%) |
Feb 01, 2005 | 21.85 | 22.13 | 21.01 | 21.62 | 30,624,580 | -2.60(-10.72%) |
Jan 31, 2005 | 24.08 | 24.36 | 23.86 | 24.22 | 9,388,609 | +0.57(+2.39%) |
Jan 28, 2005 | 24.05 | 24.05 | 23.05 | 23.65 | 12,290,220 | -0.05(-0.20%) |
Jan 27, 2005 | 22.92 | 23.71 | 22.62 | 23.70 | 14,177,685 | +1.45(+6.49%) |
Jan 26, 2005 | 21.18 | 22.30 | 20.93 | 22.25 | 10,736,671 | +1.28(+6.11%) |
Jan 25, 2005 | 20.89 | 21.50 | 20.72 | 20.97 | 10,292,927 | +0.08(+0.38%) |
Jan 24, 2005 | 21.40 | 21.51 | 20.79 | 20.89 | 14,404,429 | -0.81(-3.74%) |
Jan 21, 2005 | 21.91 | 22.12 | 21.57 | 21.70 | 10,081,240 | -0.54(-2.45%) |
Jan 20, 2005 | 22.95 | 22.95 | 21.84 | 22.25 | 15,472,605 | -0.81(-3.53%) |
Jan 19, 2005 | 23.54 | 23.61 | 23.00 | 23.06 | 4,470,218 | -0.24(-1.02%) |
Jan 18, 2005 | 23.43 | 23.43 | 23.15 | 23.30 | 4,634,075 | -0.15(-0.66%) |
Jan 14, 2005 | 23.38 | 23.60 | 23.18 | 23.45 | 2,643,867 | +0.03(+0.13%) |
Jan 13, 2005 | 23.38 | 23.75 | 22.94 | 23.42 | 7,157,485 | +0.04(+0.17%) |
Jan 12, 2005 | 23.99 | 24.16 | 22.58 | 23.38 | 16,803,838 | -0.60(-2.51%) |
Jan 11, 2005 | 24.25 | 24.29 | 23.94 | 23.99 | 5,148,677 | -0.34(-1.40%) |
Jan 10, 2005 | 24.57 | 24.67 | 24.13 | 24.32 | 7,263,772 | -0.24(-0.99%) |
Jan 07, 2005 | 25.01 | 25.19 | 24.51 | 24.57 | 4,980,391 | -0.44(-1.76%) |
Jan 06, 2005 | 24.56 | 25.12 | 24.40 | 25.01 | 5,159,306 | +0.45(+1.84%) |
Jan 05, 2005 | 24.22 | 24.75 | 24.12 | 24.56 | 8,288,547 | +0.34(+1.40%) |
Jan 04, 2005 | 24.61 | 24.97 | 23.71 | 24.22 | 12,049,305 | -0.38(-1.56%) |
Jan 03, 2005 | 25.85 | 26.00 | 24.58 | 24.60 | 9,114,036 | -1.22(-4.72%) |
Dec 31, 2004 | 25.74 | 25.95 | 25.66 | 25.82 | 1,661,606 | +0.08(+0.29%) |
Dec 30, 2004 | 25.73 | 25.86 | 25.60 | 25.75 | 1,806,864 | +0.01(+0.05%) |
Dec 29, 2004 | 25.42 | 25.85 | 25.35 | 25.73 | 5,214,221 | +0.31(+1.23%) |
Dec 28, 2004 | 24.73 | 25.48 | 24.73 | 25.42 | 3,075,212 | +0.74(+3.00%) |
Dec 27, 2004 | 25.10 | 25.16 | 24.67 | 24.68 | 1,828,121 | -0.33(-1.31%) |
Dec 23, 2004 | 24.99 | 25.16 | 24.96 | 25.01 | 913,175 | +0.02(+0.09%) |
Dec 22, 2004 | 24.87 | 25.13 | 24.71 | 24.99 | 2,490,638 | +0.12(+0.48%) |
Dec 21, 2004 | 24.64 | 25.06 | 24.53 | 24.87 | 3,371,042 | +0.28(+1.13%) |
Dec 20, 2004 | 24.90 | 25.01 | 24.52 | 24.59 | 4,975,077 | -0.31(-1.26%) |
Dec 17, 2004 | 25.09 | 25.29 | 24.79 | 24.90 | 3,454,299 | -0.22(-0.87%) |
Dec 16, 2004 | 25.30 | 25.33 | 25.09 | 25.12 | 2,424,209 | -0.18(-0.71%) |
Dec 15, 2004 | 25.37 | 25.51 | 25.13 | 25.30 | 2,470,267 | +0.01(+0.04%) |
Dec 14, 2004 | 25.48 | 25.48 | 25.04 | 25.29 | 3,092,926 | -0.19(-0.76%) |
Dec 13, 2004 | 25.36 | 25.55 | 25.24 | 25.48 | 5,024,677 | +0.37(+1.48%) |
Dec 10, 2004 | 24.68 | 25.29 | 24.64 | 25.11 | 5,049,477 | +0.31(+1.25%) |
Dec 09, 2004 | 24.24 | 24.85 | 24.06 | 24.80 | 5,667,708 | +0.50(+2.07%) |
Dec 08, 2004 | 24.24 | 24.30 | 23.88 | 24.30 | 4,577,389 | +0.01(+0.03%) |
Dec 07, 2004 | 24.61 | 24.78 | 24.10 | 24.29 | 8,072,432 | -0.15(-0.61%) |
Dec 06, 2004 | 24.32 | 24.61 | 24.27 | 24.44 | 6,711,969 | +0.28(+1.16%) |
Dec 03, 2004 | 23.82 | 24.16 | 23.45 | 24.16 | 8,333,719 | +0.49(+2.06%) |
Dec 02, 2004 | 23.44 | 23.91 | 23.27 | 23.67 | 10,021,011 | +0.23(+1.00%) |
Dec 01, 2004 | 22.24 | 23.49 | 22.17 | 23.44 | 12,119,277 | +1.34(+6.08%) |
Nov 30, 2004 | 22.24 | 22.48 | 21.98 | 22.10 | 5,006,077 | -0.29(-1.31%) |
Nov 29, 2004 | 22.35 | 22.62 | 21.73 | 22.39 | 7,673,859 | +0.05(+0.24%) |
Nov 26, 2004 | 22.52 | 22.73 | 22.24 | 22.34 | 2,568,581 | -0.10(-0.43%) |
Nov 24, 2004 | 22.87 | 22.94 | 22.35 | 22.43 | 6,871,399 | -0.72(-3.13%) |
Nov 23, 2004 | 22.78 | 23.18 | 22.68 | 23.16 | 3,256,784 | +0.27(+1.20%) |
Nov 22, 2004 | 22.72 | 23.03 | 22.17 | 22.88 | 6,136,253 | +0.19(+0.82%) |
Nov 19, 2004 | 23.03 | 23.24 | 22.58 | 22.70 | 4,933,448 | -0.29(-1.24%) |
Nov 18, 2004 | 22.87 | 23.11 | 22.40 | 22.98 | 5,428,564 | +0.11(+0.48%) |
Nov 17, 2004 | 22.98 | 23.55 | 22.38 | 22.87 | 10,678,214 | +0.18(+0.78%) |
Nov 16, 2004 | 23.82 | 23.91 | 22.64 | 22.69 | 8,017,517 | -1.06(-4.46%) |
Nov 15, 2004 | 23.11 | 23.87 | 23.11 | 23.75 | 8,713,692 | +0.65(+2.80%) |
Nov 12, 2004 | 22.63 | 23.19 | 22.13 | 23.11 | 6,427,654 | +0.59(+2.64%) |
Nov 11, 2004 | 22.49 | 23.09 | 21.91 | 22.51 | 13,656,883 | +0.09(+0.42%) |
Nov 10, 2004 | 21.50 | 22.51 | 21.44 | 22.42 | 11,670,218 | +0.84(+3.90%) |
Nov 09, 2004 | 21.14 | 21.60 | 20.99 | 21.58 | 7,136,228 | +0.42(+1.98%) |
Nov 08, 2004 | 20.36 | 21.29 | 20.23 | 21.16 | 6,021,109 | +0.80(+3.92%) |
Nov 05, 2004 | 21.13 | 21.14 | 20.28 | 20.36 | 5,423,250 | -0.75(-3.54%) |
Nov 04, 2004 | 21.12 | 21.17 | 20.58 | 21.11 | 5,191,192 | -0.01(-0.04%) |
Nov 03, 2004 | 20.55 | 21.17 | 20.55 | 21.12 | 10,554,214 | +0.82(+4.02%) |
Nov 02, 2004 | 19.94 | 20.44 | 19.83 | 20.30 | 7,076,885 | +0.45(+2.28%) |
Nov 01, 2004 | 19.89 | 19.97 | 19.61 | 19.85 | 3,929,930 | +0.01(+0.04%) |
Oct 29, 2004 | 19.66 | 20.20 | 19.65 | 19.84 | 7,592,373 | +0.22(+1.14%) |
Oct 28, 2004 | 19.27 | 19.62 | 19.00 | 19.62 | 5,584,451 | +0.39(+2.04%) |
Oct 27, 2004 | 18.63 | 19.35 | 18.54 | 19.22 | 6,199,139 | +0.52(+2.76%) |
Oct 26, 2004 | 19.12 | 19.12 | 18.16 | 18.71 | 12,733,965 | -0.41(-2.16%) |
Oct 25, 2004 | 18.91 | 19.23 | 18.82 | 19.12 | 3,961,815 | +0.14(+0.75%) |
Oct 22, 2004 | 19.04 | 19.23 | 18.94 | 18.98 | 1,898,093 | -0.04(-0.22%) |
Oct 21, 2004 | 18.85 | 19.28 | 18.74 | 19.02 | 3,744,815 | +0.16(+0.87%) |
Oct 20, 2004 | 19.11 | 19.13 | 18.54 | 18.85 | 5,056,563 | -0.31(-1.61%) |
Oct 19, 2004 | 19.45 | 19.46 | 18.99 | 19.16 | 4,026,473 | -0.11(-0.57%) |
Oct 18, 2004 | 19.34 | 19.34 | 19.02 | 19.27 | 4,483,503 | -0.05(-0.26%) |
Oct 15, 2004 | 19.49 | 19.61 | 19.23 | 19.32 | 7,107,885 | -0.06(-0.31%) |
Oct 14, 2004 | 18.97 | 19.50 | 18.90 | 19.38 | 8,854,521 | +0.50(+2.65%) |
Oct 13, 2004 | 18.76 | 18.90 | 18.42 | 18.88 | 5,051,248 | +0.24(+1.27%) |
Oct 12, 2004 | 18.69 | 18.69 | 18.40 | 18.65 | 3,907,787 | -0.12(-0.66%) |
Oct 11, 2004 | 18.74 | 18.97 | 18.41 | 18.77 | 3,859,958 | +0.04(+0.21%) |
Oct 08, 2004 | 18.77 | 19.01 | 18.69 | 18.73 | 3,465,813 | -0.14(-0.74%) |
Oct 07, 2004 | 18.97 | 19.04 | 18.80 | 18.87 | 6,363,882 | -0.16(-0.87%) |
Oct 06, 2004 | 19.10 | 19.22 | 18.86 | 19.04 | 4,913,076 | -0.01(-0.06%) |
Oct 05, 2004 | 19.02 | 19.28 | 18.90 | 19.05 | 7,406,372 | +0.03(+0.15%) |
Oct 04, 2004 | 18.85 | 19.22 | 18.83 | 19.02 | 8,412,548 | +0.31(+1.66%) |
Oct 01, 2004 | 18.29 | 18.74 | 18.27 | 18.71 | 7,933,374 | +0.50(+2.73%) |
Sep 30, 2004 | 17.92 | 18.35 | 17.65 | 18.21 | 7,174,314 | +0.32(+1.79%) |
Sep 29, 2004 | 17.99 | 18.12 | 17.74 | 17.89 | 4,041,530 | -0.09(-0.53%) |
Sep 28, 2004 | 17.77 | 18.11 | 17.69 | 17.99 | 5,530,422 | +0.24(+1.36%) |
Sep 27, 2004 | 17.80 | 18.02 | 17.55 | 17.74 | 7,252,257 | -0.05(-0.29%) |
Sep 24, 2004 | 17.28 | 18.06 | 17.25 | 17.80 | 11,687,932 | +0.52(+2.99%) |
Sep 23, 2004 | 17.12 | 17.33 | 17.03 | 17.28 | 4,972,420 | +0.11(+0.64%) |
Sep 22, 2004 | 17.16 | 17.49 | 16.96 | 17.17 | 9,610,038 | +0.10(+0.59%) |
Sep 21, 2004 | 16.61 | 17.28 | 16.56 | 17.07 | 9,587,895 | +0.57(+3.48%) |
Sep 20, 2004 | 16.13 | 16.79 | 16.07 | 16.49 | 6,168,139 | +0.32(+1.95%) |
Sep 17, 2004 | 15.92 | 16.26 | 15.88 | 16.18 | 3,729,757 | +0.28(+1.78%) |
Sep 16, 2004 | 15.93 | 16.01 | 15.80 | 15.90 | 2,955,640 | -0.06(-0.37%) |
Sep 15, 2004 | 16.17 | 16.20 | 15.92 | 15.96 | 2,096,494 | -0.29(-1.78%) |
Sep 14, 2004 | 15.98 | 16.31 | 15.88 | 16.25 | 3,324,099 | +0.27(+1.69%) |
Sep 13, 2004 | 16.21 | 16.31 | 15.82 | 15.98 | 3,737,729 | -0.30(-1.84%) |
Sep 10, 2004 | 16.33 | 16.57 | 16.20 | 16.27 | 3,614,614 | -0.05(-0.33%) |
Sep 09, 2004 | 16.18 | 16.62 | 16.09 | 16.33 | 5,927,223 | +0.12(+0.75%) |
Sep 08, 2004 | 16.29 | 16.46 | 16.06 | 16.21 | 6,222,167 | -0.11(-0.67%) |
Sep 07, 2004 | 15.50 | 16.37 | 15.49 | 16.32 | 9,452,381 | +0.85(+5.48%) |
Sep 03, 2004 | 15.56 | 15.56 | 15.38 | 15.47 | 2,280,723 | -0.08(-0.51%) |
Sep 02, 2004 | 15.02 | 15.58 | 14.97 | 15.55 | 4,052,159 | +0.61(+4.08%) |
Sep 01, 2004 | 15.02 | 15.04 | 14.81 | 14.94 | 2,294,894 | -0.09(-0.62%) |
Aug 31, 2004 | 14.98 | 15.10 | 14.68 | 15.03 | 3,665,986 | -0.00(-0.03%) |
Aug 30, 2004 | 15.38 | 15.46 | 14.98 | 15.04 | 3,870,586 | -0.38(-2.44%) |
Aug 27, 2004 | 15.62 | 15.69 | 15.39 | 15.41 | 1,793,578 | -0.20(-1.28%) |
Aug 26, 2004 | 15.44 | 15.64 | 15.41 | 15.61 | 2,855,554 | +0.22(+1.42%) |
Aug 25, 2004 | 15.37 | 15.44 | 15.21 | 15.39 | 2,717,382 | -0.01(-0.06%) |
Aug 24, 2004 | 15.54 | 15.74 | 15.16 | 15.40 | 3,822,758 | -0.11(-0.71%) |
Aug 23, 2004 | 15.40 | 15.78 | 15.37 | 15.51 | 6,332,882 | +0.28(+1.82%) |
Aug 20, 2004 | 15.00 | 15.27 | 15.00 | 15.24 | 3,088,498 | +0.13(+0.87%) |
Aug 19, 2004 | 15.26 | 15.38 | 15.09 | 15.10 | 3,047,755 | -0.13(-0.84%) |
Aug 18, 2004 | 15.23 | 15.32 | 15.02 | 15.23 | 2,941,469 | -0.00(-0.02%) |
Aug 17, 2004 | 15.30 | 15.44 | 15.16 | 15.23 | 3,212,498 | -0.01(-0.05%) |
Aug 16, 2004 | 14.99 | 15.38 | 14.96 | 15.24 | 4,682,790 | +0.22(+1.50%) |
Aug 13, 2004 | 15.04 | 15.17 | 14.89 | 15.02 | 2,831,639 | -0.02(-0.14%) |
Aug 12, 2004 | 15.50 | 15.50 | 15.01 | 15.04 | 5,838,652 | -0.46(-2.99%) |
Aug 11, 2004 | 15.50 | 15.59 | 15.17 | 15.50 | 5,237,249 | -0.02(-0.14%) |
Aug 10, 2004 | 15.30 | 15.78 | 14.80 | 15.52 | 12,601,107 | +0.23(+1.54%) |
Aug 09, 2004 | 14.68 | 15.32 | 14.66 | 15.29 | 10,361,127 | +0.63(+4.27%) |
Aug 06, 2004 | 13.56 | 14.66 | 13.31 | 14.66 | 11,725,132 | +0.97(+7.12%) |
Aug 05, 2004 | 14.14 | 14.14 | 13.66 | 13.69 | 4,043,301 | -0.45(-3.15%) |
Aug 04, 2004 | 14.25 | 14.25 | 14.05 | 14.14 | 1,818,378 | -0.13(-0.90%) |
Aug 03, 2004 | 14.19 | 14.34 | 14.09 | 14.26 | 2,475,581 | +0.11(+0.75%) |
Aug 02, 2004 | 13.95 | 14.28 | 13.94 | 14.16 | 2,528,724 | -0.01(-0.08%) |
Jul 30, 2004 | 14.37 | 14.38 | 13.94 | 14.17 | 4,708,476 | -0.11(-0.75%) |
Jul 29, 2004 | 14.11 | 14.39 | 14.11 | 14.28 | 4,284,217 | +0.19(+1.38%) |
Jul 28, 2004 | 14.17 | 14.22 | 13.80 | 14.08 | 3,339,156 | -0.04(-0.31%) |
Jul 27, 2004 | 13.87 | 14.14 | 13.85 | 14.13 | 3,506,556 | +0.27(+1.94%) |
Jul 26, 2004 | 14.03 | 14.08 | 13.79 | 13.86 | 3,667,757 | -0.17(-1.22%) |
Jul 23, 2004 | 14.35 | 14.36 | 13.94 | 14.03 | 3,812,129 | -0.10(-0.72%) |
Jul 22, 2004 | 13.92 | 14.27 | 13.63 | 14.13 | 8,349,662 | +0.49(+3.61%) |
Jul 21, 2004 | 14.20 | 14.38 | 13.59 | 13.64 | 5,491,450 | -0.57(-3.98%) |
Jul 20, 2004 | 13.55 | 14.20 | 13.55 | 14.20 | 7,852,774 | +0.74(+5.49%) |
Jul 19, 2004 | 13.28 | 13.73 | 13.17 | 13.46 | 7,500,258 | +0.23(+1.74%) |
Jul 16, 2004 | 13.85 | 13.86 | 13.16 | 13.23 | 16,574,438 | -0.61(-4.44%) |
Jul 15, 2004 | 14.64 | 14.65 | 13.77 | 13.85 | 15,103,260 | -0.93(-6.30%) |
Jul 14, 2004 | 14.90 | 15.29 | 14.69 | 14.78 | 5,623,422 | -0.33(-2.17%) |
Jul 13, 2004 | 15.21 | 15.22 | 15.00 | 15.11 | 4,614,590 | -0.12(-0.76%) |
Jul 12, 2004 | 15.65 | 15.65 | 14.96 | 15.22 | 9,765,925 | -0.44(-2.82%) |
Jul 09, 2004 | 15.94 | 15.94 | 15.46 | 15.66 | 4,097,330 | -0.34(-2.10%) |
Jul 08, 2004 | 16.27 | 16.27 | 15.92 | 16.00 | 3,106,212 | -0.27(-1.69%) |
Jul 07, 2004 | 15.99 | 16.40 | 15.92 | 16.27 | 4,428,589 | +0.28(+1.74%) |
Jul 06, 2004 | 16.15 | 16.28 | 15.85 | 15.99 | 4,334,703 | -0.18(-1.12%) |
Jul 02, 2004 | 16.65 | 16.75 | 16.12 | 16.18 | 4,464,903 | -0.46(-2.76%) |
Jul 01, 2004 | 16.27 | 16.63 | 16.18 | 16.63 | 7,603,887 | +0.33(+2.05%) |
Jun 30, 2004 | 15.89 | 16.36 | 15.83 | 16.30 | 5,451,593 | +0.41(+2.61%) |
Jun 29, 2004 | 15.88 | 15.97 | 15.73 | 15.89 | 6,453,340 | -0.03(-0.17%) |
Jun 28, 2004 | 15.65 | 16.02 | 15.57 | 15.91 | 7,505,573 | +0.29(+1.84%) |
Jun 25, 2004 | 15.27 | 15.63 | 15.26 | 15.63 | 12,868,594 | +0.38(+2.51%) |
Jun 24, 2004 | 15.08 | 15.32 | 15.08 | 15.24 | 3,950,301 | +0.16(+1.09%) |
Jun 23, 2004 | 14.56 | 15.20 | 14.50 | 15.08 | 6,217,739 | +0.51(+3.53%) |
Jun 22, 2004 | 14.68 | 14.75 | 14.27 | 14.56 | 3,820,986 | -0.12(-0.78%) |
Jun 21, 2004 | 14.66 | 14.95 | 14.60 | 14.68 | 7,649,059 | +0.11(+0.75%) |
Jun 18, 2004 | 14.34 | 14.64 | 14.28 | 14.57 | 3,623,471 | +0.21(+1.45%) |
Jun 17, 2004 | 14.37 | 14.53 | 14.29 | 14.36 | 2,900,725 | -0.01(-0.09%) |
Jun 16, 2004 | 14.19 | 14.38 | 14.10 | 14.37 | 3,367,499 | +0.16(+1.14%) |
Jun 15, 2004 | 14.06 | 14.26 | 13.95 | 14.21 | 5,887,366 | -0.10(-0.73%) |
Jun 14, 2004 | 14.29 | 14.37 | 14.20 | 14.32 | 4,148,702 | -0.02(-0.16%) |
Jun 10, 2004 | 13.82 | 14.34 | 13.76 | 14.34 | 4,766,047 | +0.56(+4.03%) |
Jun 09, 2004 | 13.92 | 14.00 | 13.77 | 13.78 | 3,111,526 | -0.29(-2.09%) |
Jun 08, 2004 | 13.99 | 14.08 | 13.87 | 14.08 | 3,720,014 | +0.04(+0.27%) |
Jun 07, 2004 | 13.60 | 14.08 | 13.47 | 14.04 | 7,284,143 | +0.42(+3.10%) |
Jun 04, 2004 | 13.15 | 13.71 | 13.15 | 13.62 | 11,634,789 | +0.24(+1.82%) |
Jun 03, 2004 | 13.84 | 13.87 | 13.34 | 13.37 | 6,447,140 | -0.54(-3.86%) |
Jun 02, 2004 | 13.78 | 13.99 | 13.31 | 13.91 | 12,873,023 | +0.13(+0.97%) |
Jun 01, 2004 | 14.34 | 14.34 | 13.54 | 13.78 | 11,381,474 | -0.81(-5.56%) |
May 28, 2004 | 14.74 | 14.85 | 14.52 | 14.59 | 2,676,639 | -0.12(-0.84%) |
May 27, 2004 | 14.68 | 14.73 | 14.47 | 14.71 | 2,284,266 | +0.04(+0.24%) |
May 26, 2004 | 14.45 | 14.77 | 14.40 | 14.68 | 3,788,215 | +0.27(+1.85%) |
May 25, 2004 | 14.26 | 14.46 | 14.08 | 14.41 | 2,717,382 | +0.15(+1.09%) |
May 24, 2004 | 14.17 | 14.34 | 14.17 | 14.26 | 1,569,492 | +0.19(+1.36%) |
May 21, 2004 | 14.00 | 14.11 | 13.96 | 14.06 | 997,318 | +0.09(+0.68%) |
May 20, 2004 | 14.02 | 14.16 | 13.78 | 13.97 | 1,458,777 | -0.04(-0.28%) |
May 19, 2004 | 13.97 | 14.28 | 13.91 | 14.01 | 3,377,242 | +0.14(+1.04%) |
May 18, 2004 | 13.23 | 13.86 | 13.23 | 13.86 | 2,748,382 | +0.66(+4.98%) |
May 17, 2004 | 13.28 | 13.37 | 13.19 | 13.21 | 2,131,037 | -0.19(-1.42%) |
May 14, 2004 | 13.33 | 13.40 | 13.25 | 13.40 | 1,138,147 | +0.08(+0.64%) |
May 13, 2004 | 13.16 | 13.40 | 13.16 | 13.31 | 1,502,177 | +0.12(+0.90%) |
May 12, 2004 | 13.32 | 13.48 | 12.92 | 13.19 | 3,801,501 | -0.11(-0.80%) |
May 11, 2004 | 13.21 | 13.37 | 13.04 | 13.30 | 2,401,181 | +0.11(+0.84%) |
May 10, 2004 | 13.04 | 13.20 | 12.59 | 13.19 | 4,073,416 | +0.03(+0.26%) |
May 07, 2004 | 13.32 | 13.45 | 13.15 | 13.15 | 2,018,550 | -0.16(-1.23%) |
May 06, 2004 | 13.44 | 13.53 | 13.19 | 13.32 | 4,138,959 | -0.49(-3.58%) |
May 05, 2004 | 13.76 | 14.08 | 13.72 | 13.81 | 3,975,987 | +0.12(+0.86%) |
May 04, 2004 | 13.38 | 13.76 | 13.38 | 13.70 | 2,431,295 | +0.34(+2.55%) |