Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.14 | 14.18 | 13.97 | 13.97 | 15,582,532 | -0.20(-1.42%) |
Jul 28, 2005 | 14.12 | 14.24 | 14.05 | 14.17 | 19,253,028 | +0.12(+0.86%) |
Jul 27, 2005 | 14.02 | 14.11 | 13.94 | 14.05 | 17,438,140 | +0.10(+0.73%) |
Jul 26, 2005 | 13.94 | 14.07 | 13.91 | 13.95 | 17,979,098 | +0.01(+0.09%) |
Jul 25, 2005 | 14.07 | 14.11 | 13.87 | 13.94 | 16,275,409 | -0.12(-0.86%) |
Jul 22, 2005 | 13.95 | 14.10 | 13.78 | 14.06 | 22,492,824 | +0.03(+0.18%) |
Jul 21, 2005 | 14.15 | 14.23 | 13.90 | 14.03 | 40,821,804 | +0.20(+1.43%) |
Jul 20, 2005 | 13.83 | 13.90 | 13.71 | 13.83 | 20,308,318 | +0.00(+0.00%) |
Jul 19, 2005 | 13.80 | 13.86 | 13.70 | 13.83 | 16,487,157 | +0.13(+0.93%) |
Jul 18, 2005 | 13.75 | 13.86 | 13.70 | 13.71 | 11,108,588 | -0.05(-0.35%) |
Jul 15, 2005 | 13.73 | 13.78 | 13.64 | 13.75 | 15,502,657 | -0.03(-0.23%) |
Jul 14, 2005 | 13.72 | 13.83 | 13.71 | 13.79 | 19,212,620 | +0.08(+0.58%) |
Jul 13, 2005 | 13.62 | 13.72 | 13.61 | 13.71 | 11,127,382 | +0.04(+0.26%) |
Jul 12, 2005 | 13.71 | 13.77 | 13.58 | 13.67 | 20,192,734 | +0.02(+0.12%) |
Jul 11, 2005 | 13.63 | 13.73 | 13.58 | 13.65 | 16,061,783 | +0.01(+0.09%) |
Jul 08, 2005 | 13.39 | 13.68 | 13.33 | 13.64 | 20,047,706 | +0.31(+2.32%) |
Jul 07, 2005 | 13.26 | 13.42 | 13.21 | 13.33 | 20,373,784 | -0.06(-0.45%) |
Jul 06, 2005 | 13.49 | 13.51 | 13.38 | 13.39 | 16,255,362 | -0.14(-1.06%) |
Jul 05, 2005 | 13.56 | 13.61 | 13.47 | 13.54 | 25,815,940 | +0.06(+0.45%) |
Jul 01, 2005 | 13.40 | 13.57 | 13.36 | 13.48 | 24,048,038 | +0.15(+1.10%) |
Jun 30, 2005 | 13.59 | 13.61 | 13.30 | 13.33 | 32,148,312 | -0.30(-2.22%) |
Jun 29, 2005 | 13.68 | 13.69 | 13.61 | 13.63 | 12,066,462 | -0.05(-0.40%) |
Jun 28, 2005 | 13.63 | 13.72 | 13.56 | 13.69 | 15,933,983 | +0.17(+1.28%) |
Jun 27, 2005 | 13.49 | 13.56 | 13.43 | 13.51 | 14,354,335 | +0.04(+0.31%) |
Jun 24, 2005 | 13.71 | 13.73 | 13.45 | 13.47 | 24,255,400 | -0.28(-2.02%) |
Jun 23, 2005 | 13.84 | 13.89 | 13.73 | 13.75 | 14,724,267 | -0.12(-0.83%) |
Jun 22, 2005 | 13.94 | 13.99 | 13.81 | 13.87 | 16,396,318 | -0.08(-0.57%) |
Jun 21, 2005 | 13.98 | 14.03 | 13.91 | 13.94 | 12,186,432 | -0.07(-0.52%) |
Jun 20, 2005 | 13.98 | 14.06 | 13.97 | 14.02 | 9,179,057 | -0.04(-0.32%) |
Jun 17, 2005 | 14.09 | 14.11 | 13.97 | 14.06 | 22,667,922 | +0.09(+0.62%) |
Jun 16, 2005 | 13.95 | 14.03 | 13.86 | 13.98 | 12,030,754 | +0.04(+0.32%) |
Jun 15, 2005 | 14.00 | 14.00 | 13.86 | 13.93 | 15,054,417 | -0.03(-0.21%) |
Jun 14, 2005 | 13.92 | 14.05 | 13.92 | 13.96 | 15,100,463 | +0.04(+0.32%) |
Jun 13, 2005 | 13.92 | 14.03 | 13.88 | 13.92 | 13,963,104 | -0.12(-0.82%) |
Jun 10, 2005 | 13.96 | 14.03 | 13.91 | 14.03 | 14,523,796 | +0.10(+0.69%) |
Jun 09, 2005 | 13.95 | 14.02 | 13.87 | 13.94 | 15,994,750 | -0.08(-0.57%) |
Jun 08, 2005 | 14.09 | 14.12 | 13.97 | 14.02 | 13,952,454 | -0.07(-0.48%) |
Jun 07, 2005 | 14.06 | 14.20 | 14.04 | 14.08 | 12,376,879 | +0.04(+0.32%) |
Jun 06, 2005 | 14.05 | 14.10 | 13.98 | 14.04 | 12,634,672 | -0.08(-0.59%) |
Jun 03, 2005 | 14.24 | 14.25 | 14.00 | 14.12 | 15,209,469 | -0.18(-1.23%) |
Jun 02, 2005 | 14.19 | 14.32 | 14.14 | 14.30 | 17,390,842 | +0.06(+0.43%) |
Jun 01, 2005 | 14.22 | 14.34 | 14.18 | 14.24 | 14,551,674 | -0.01(-0.09%) |
May 31, 2005 | 14.29 | 14.30 | 14.17 | 14.25 | 20,304,872 | -0.10(-0.67%) |
May 27, 2005 | 14.33 | 14.38 | 14.29 | 14.34 | 9,990,963 | +0.01(+0.09%) |
May 26, 2005 | 14.35 | 14.38 | 14.32 | 14.33 | 9,586,889 | -0.00(-0.02%) |
May 25, 2005 | 14.32 | 14.43 | 14.31 | 14.33 | 11,647,353 | -0.04(-0.27%) |
May 24, 2005 | 14.29 | 14.41 | 14.29 | 14.37 | 12,121,905 | +0.02(+0.11%) |
May 23, 2005 | 14.36 | 14.42 | 14.31 | 14.36 | 17,156,854 | -0.03(-0.18%) |
May 20, 2005 | 14.43 | 14.43 | 14.29 | 14.38 | 18,861,170 | -0.06(-0.44%) |
May 19, 2005 | 14.35 | 14.45 | 14.33 | 14.45 | 19,649,896 | +0.11(+0.73%) |
May 18, 2005 | 14.19 | 14.35 | 14.16 | 14.34 | 19,944,964 | +0.17(+1.17%) |
May 17, 2005 | 14.06 | 14.20 | 13.96 | 14.17 | 14,012,909 | +0.04(+0.32%) |
May 16, 2005 | 14.11 | 14.16 | 14.07 | 14.13 | 8,918,131 | +0.05(+0.34%) |
May 13, 2005 | 14.20 | 14.20 | 14.01 | 14.08 | 15,653,950 | -0.02(-0.14%) |
May 12, 2005 | 14.10 | 14.29 | 13.97 | 14.10 | 12,459,260 | -0.03(-0.23%) |
May 11, 2005 | 14.09 | 14.15 | 13.98 | 14.13 | 14,266,629 | +0.01(+0.09%) |
May 10, 2005 | 14.09 | 14.18 | 14.05 | 14.12 | 13,480,095 | -0.11(-0.76%) |
May 09, 2005 | 14.11 | 14.24 | 14.08 | 14.23 | 14,507,821 | +0.12(+0.86%) |
May 06, 2005 | 14.12 | 14.22 | 14.08 | 14.11 | 17,796,168 | +0.01(+0.09%) |
May 05, 2005 | 13.98 | 14.12 | 13.97 | 14.09 | 14,114,084 | +0.07(+0.50%) |
May 04, 2005 | 14.04 | 14.12 | 13.95 | 14.02 | 18,443,314 | +0.05(+0.39%) |
May 03, 2005 | 13.91 | 14.05 | 13.89 | 13.97 | 20,917,248 | +0.06(+0.44%) |
May 02, 2005 | 13.88 | 13.93 | 13.80 | 13.91 | 16,582,380 | +0.04(+0.30%) |
Apr 29, 2005 | 13.64 | 13.89 | 13.60 | 13.87 | 25,639,588 | +0.24(+1.76%) |
Apr 28, 2005 | 13.61 | 13.70 | 13.61 | 13.63 | 16,620,282 | -0.04(-0.30%) |
Apr 27, 2005 | 13.69 | 13.71 | 13.56 | 13.67 | 16,433,280 | -0.04(-0.33%) |
Apr 26, 2005 | 13.63 | 13.83 | 13.60 | 13.71 | 27,513,990 | +0.09(+0.66%) |
Apr 25, 2005 | 13.55 | 13.64 | 13.44 | 13.63 | 19,209,800 | +0.18(+1.31%) |
Apr 22, 2005 | 13.39 | 13.59 | 13.37 | 13.45 | 20,955,776 | +0.05(+0.36%) |
Apr 21, 2005 | 13.50 | 13.50 | 13.33 | 13.40 | 25,673,730 | +0.03(+0.24%) |
Apr 20, 2005 | 13.57 | 13.58 | 13.29 | 13.37 | 26,331,212 | -0.17(-1.23%) |
Apr 19, 2005 | 13.63 | 13.70 | 13.43 | 13.54 | 39,611,464 | +0.46(+3.49%) |
Apr 18, 2005 | 13.13 | 13.19 | 13.01 | 13.08 | 24,135,744 | -0.10(-0.78%) |
Apr 15, 2005 | 13.43 | 13.45 | 13.14 | 13.18 | 22,002,610 | -0.25(-1.85%) |
Apr 14, 2005 | 13.47 | 13.56 | 13.41 | 13.43 | 21,559,694 | -0.01(-0.07%) |
Apr 13, 2005 | 13.51 | 13.59 | 13.41 | 13.44 | 21,914,590 | -0.07(-0.54%) |
Apr 12, 2005 | 13.34 | 13.54 | 13.31 | 13.51 | 22,266,354 | +0.15(+1.10%) |
Apr 11, 2005 | 13.49 | 13.50 | 13.35 | 13.37 | 15,591,616 | -0.07(-0.55%) |
Apr 08, 2005 | 13.48 | 13.54 | 13.42 | 13.44 | 12,165,132 | -0.01(-0.05%) |
Apr 07, 2005 | 13.35 | 13.49 | 13.35 | 13.45 | 16,711,433 | +0.13(+0.98%) |
Apr 06, 2005 | 13.41 | 13.43 | 13.28 | 13.32 | 13,097,947 | -0.05(-0.36%) |
Apr 05, 2005 | 13.29 | 13.39 | 13.25 | 13.36 | 13,694,035 | +0.12(+0.94%) |
Apr 04, 2005 | 13.28 | 13.28 | 13.17 | 13.24 | 14,562,637 | +0.03(+0.22%) |
Apr 01, 2005 | 13.35 | 13.39 | 13.18 | 13.21 | 18,332,428 | -0.09(-0.70%) |
Mar 31, 2005 | 13.38 | 13.38 | 13.25 | 13.30 | 14,811,973 | -0.09(-0.67%) |
Mar 30, 2005 | 13.23 | 13.41 | 13.23 | 13.39 | 20,735,884 | +0.18(+1.35%) |
Mar 29, 2005 | 13.15 | 13.23 | 13.12 | 13.21 | 17,065,076 | +0.09(+0.66%) |
Mar 28, 2005 | 13.22 | 13.28 | 13.12 | 13.13 | 18,117,234 | -0.03(-0.19%) |
Mar 24, 2005 | 13.23 | 13.23 | 13.06 | 13.15 | 16,165,464 | +0.01(+0.05%) |
Mar 23, 2005 | 13.19 | 13.21 | 13.11 | 13.15 | 21,610,438 | -0.07(-0.53%) |
Mar 22, 2005 | 13.29 | 13.37 | 13.18 | 13.22 | 20,655,696 | -0.06(-0.48%) |
Mar 21, 2005 | 13.29 | 13.31 | 13.17 | 13.28 | 20,707,694 | +0.04(+0.34%) |
Mar 18, 2005 | 13.41 | 13.44 | 13.22 | 13.24 | 48,810,568 | -0.17(-1.29%) |
Mar 17, 2005 | 13.37 | 13.46 | 13.33 | 13.41 | 13,279,937 | +0.02(+0.14%) |
Mar 16, 2005 | 13.49 | 13.57 | 13.36 | 13.39 | 22,724,618 | -0.10(-0.71%) |
Mar 15, 2005 | 13.57 | 13.63 | 13.47 | 13.49 | 16,312,998 | -0.03(-0.24%) |
Mar 14, 2005 | 13.60 | 13.65 | 13.44 | 13.52 | 17,747,930 | -0.04(-0.33%) |
Mar 11, 2005 | 13.70 | 13.70 | 13.50 | 13.56 | 18,486,226 | -0.19(-1.37%) |
Mar 10, 2005 | 13.81 | 13.85 | 13.72 | 13.75 | 15,612,603 | -0.04(-0.32%) |
Mar 09, 2005 | 13.80 | 13.87 | 13.66 | 13.79 | 19,544,650 | -0.07(-0.48%) |
Mar 08, 2005 | 13.91 | 13.98 | 13.84 | 13.86 | 18,065,238 | -0.10(-0.69%) |
Mar 07, 2005 | 13.90 | 14.00 | 13.89 | 13.96 | 14,855,199 | +0.03(+0.18%) |
Mar 04, 2005 | 13.87 | 13.97 | 13.81 | 13.93 | 20,581,772 | +0.15(+1.06%) |
Mar 03, 2005 | 13.79 | 13.87 | 13.74 | 13.79 | 14,800,383 | +0.04(+0.33%) |
Mar 02, 2005 | 13.73 | 13.86 | 13.68 | 13.74 | 15,221,998 | -0.07(-0.53%) |
Mar 01, 2005 | 13.66 | 13.86 | 13.65 | 13.81 | 15,660,841 | +0.15(+1.10%) |
Feb 28, 2005 | 13.68 | 13.77 | 13.63 | 13.66 | 20,709,886 | -0.07(-0.51%) |
Feb 25, 2005 | 13.63 | 13.74 | 13.53 | 13.73 | 16,769,382 | +0.12(+0.84%) |
Feb 24, 2005 | 13.61 | 13.67 | 13.54 | 13.62 | 14,582,684 | +0.03(+0.19%) |
Feb 23, 2005 | 13.66 | 13.70 | 13.54 | 13.59 | 18,084,346 | -0.07(-0.49%) |
Feb 22, 2005 | 13.66 | 13.78 | 13.56 | 13.66 | 26,724,636 | -0.05(-0.40%) |
Feb 18, 2005 | 13.75 | 13.75 | 13.65 | 13.71 | 17,629,840 | -0.01(-0.09%) |
Feb 17, 2005 | 13.84 | 13.84 | 13.67 | 13.73 | 22,607,468 | -0.10(-0.69%) |
Feb 16, 2005 | 14.00 | 14.09 | 13.78 | 13.82 | 53,140,424 | +0.21(+1.52%) |
Feb 15, 2005 | 13.71 | 13.71 | 13.48 | 13.62 | 18,266,962 | -0.07(-0.49%) |
Feb 14, 2005 | 13.71 | 13.72 | 13.62 | 13.68 | 10,927,538 | +0.03(+0.23%) |
Feb 11, 2005 | 13.51 | 13.75 | 13.51 | 13.65 | 15,924,899 | +0.08(+0.61%) |
Feb 10, 2005 | 13.69 | 13.76 | 13.49 | 13.57 | 13,600,377 | -0.08(-0.61%) |
Feb 09, 2005 | 13.67 | 13.76 | 13.54 | 13.65 | 22,326,496 | +0.04(+0.26%) |
Feb 08, 2005 | 13.62 | 13.69 | 13.55 | 13.62 | 14,807,587 | +0.05(+0.38%) |
Feb 07, 2005 | 13.60 | 13.60 | 13.49 | 13.56 | 13,574,065 | +0.01(+0.05%) |
Feb 04, 2005 | 13.28 | 13.57 | 13.27 | 13.56 | 24,342,166 | +0.23(+1.75%) |
Feb 03, 2005 | 13.38 | 13.38 | 13.28 | 13.33 | 15,066,946 | -0.06(-0.43%) |
Feb 02, 2005 | 13.23 | 13.39 | 13.20 | 13.38 | 20,655,070 | +0.16(+1.21%) |
Feb 01, 2005 | 13.25 | 13.25 | 13.13 | 13.22 | 16,935,084 | -0.02(-0.17%) |
Jan 31, 2005 | 13.34 | 13.35 | 13.21 | 13.25 | 22,074,654 | +0.00(+0.00%) |
Jan 28, 2005 | 13.26 | 13.29 | 13.16 | 13.25 | 21,069,794 | -0.09(-0.65%) |
Jan 27, 2005 | 13.31 | 13.41 | 13.26 | 13.33 | 17,582,542 | +0.03(+0.19%) |
Jan 26, 2005 | 13.14 | 13.37 | 13.14 | 13.31 | 24,433,944 | +0.14(+1.07%) |
Jan 25, 2005 | 13.14 | 13.23 | 13.11 | 13.17 | 15,206,649 | +0.09(+0.68%) |
Jan 24, 2005 | 13.07 | 13.15 | 13.01 | 13.08 | 21,365,488 | +0.02(+0.12%) |
Jan 21, 2005 | 13.17 | 13.22 | 13.03 | 13.06 | 21,036,278 | -0.13(-1.02%) |
Jan 20, 2005 | 13.10 | 13.26 | 12.98 | 13.19 | 20,910,984 | +0.07(+0.56%) |
Jan 19, 2005 | 13.12 | 13.23 | 13.11 | 13.12 | 13,379,233 | -0.05(-0.36%) |
Jan 18, 2005 | 13.00 | 13.17 | 12.96 | 13.17 | 15,733,512 | +0.09(+0.68%) |
Jan 14, 2005 | 13.01 | 13.12 | 13.01 | 13.08 | 12,993,640 | +0.07(+0.56%) |
Jan 13, 2005 | 13.14 | 13.15 | 12.96 | 13.01 | 14,770,939 | -0.13(-1.02%) |
Jan 12, 2005 | 13.14 | 13.17 | 13.04 | 13.14 | 17,004,308 | +0.00(+0.00%) |
Jan 11, 2005 | 13.17 | 13.19 | 13.09 | 13.14 | 16,592,091 | -0.07(-0.56%) |
Jan 10, 2005 | 13.11 | 13.26 | 13.09 | 13.21 | 16,565,466 | +0.07(+0.56%) |
Jan 07, 2005 | 13.11 | 13.24 | 13.04 | 13.14 | 15,243,298 | +0.02(+0.12%) |
Jan 06, 2005 | 12.99 | 13.14 | 12.95 | 13.12 | 15,722,235 | +0.11(+0.83%) |
Jan 05, 2005 | 13.09 | 13.15 | 13.01 | 13.02 | 20,784,750 | -0.06(-0.46%) |
Jan 04, 2005 | 13.26 | 13.30 | 13.06 | 13.08 | 26,406,076 | -0.19(-1.40%) |
Jan 03, 2005 | 13.38 | 13.40 | 13.22 | 13.26 | 22,039,258 | -0.03(-0.24%) |
Dec 31, 2004 | 13.31 | 13.37 | 13.26 | 13.29 | 15,357,629 | -0.00(-0.02%) |
Dec 30, 2004 | 13.25 | 13.38 | 13.19 | 13.30 | 15,628,265 | +0.03(+0.22%) |
Dec 29, 2004 | 13.32 | 13.33 | 13.19 | 13.27 | 16,199,293 | -0.09(-0.69%) |
Dec 28, 2004 | 13.33 | 13.37 | 13.26 | 13.36 | 16,349,959 | +0.06(+0.48%) |
Dec 27, 2004 | 13.24 | 13.37 | 13.23 | 13.30 | 13,783,307 | +0.04(+0.34%) |
Dec 23, 2004 | 13.25 | 13.34 | 13.19 | 13.25 | 13,832,172 | -0.02(-0.17%) |
Dec 22, 2004 | 13.09 | 13.34 | 13.09 | 13.27 | 22,559,230 | +0.19(+1.41%) |
Dec 21, 2004 | 13.07 | 13.14 | 13.03 | 13.09 | 22,502,846 | +0.02(+0.12%) |
Dec 20, 2004 | 13.15 | 13.16 | 13.03 | 13.07 | 18,412,616 | +0.00(+0.00%) |
Dec 17, 2004 | 13.09 | 13.18 | 13.07 | 13.07 | 35,134,072 | -0.06(-0.44%) |
Dec 16, 2004 | 13.25 | 13.28 | 13.07 | 13.13 | 20,818,578 | -0.11(-0.82%) |
Dec 15, 2004 | 13.23 | 13.27 | 13.09 | 13.24 | 19,993,516 | +0.05(+0.41%) |
Dec 14, 2004 | 13.04 | 13.22 | 13.02 | 13.19 | 22,436,754 | +0.14(+1.08%) |
Dec 13, 2004 | 12.96 | 13.06 | 12.85 | 13.04 | 21,037,530 | +0.11(+0.81%) |
Dec 10, 2004 | 12.85 | 13.01 | 12.85 | 12.94 | 16,883,400 | -0.09(-0.69%) |
Dec 09, 2004 | 12.81 | 13.06 | 12.79 | 13.03 | 24,613,428 | +0.13(+1.04%) |
Dec 08, 2004 | 12.88 | 12.93 | 12.82 | 12.89 | 18,830,472 | +0.07(+0.57%) |
Dec 07, 2004 | 12.89 | 12.93 | 12.81 | 12.82 | 18,172,678 | -0.07(-0.57%) |
Dec 06, 2004 | 13.02 | 13.03 | 12.85 | 12.89 | 18,575,812 | -0.10(-0.79%) |
Dec 03, 2004 | 12.93 | 13.17 | 12.93 | 13.00 | 32,206,886 | +0.09(+0.72%) |
Dec 02, 2004 | 12.70 | 12.93 | 12.67 | 12.90 | 39,311,696 | +0.21(+1.63%) |
Dec 01, 2004 | 12.59 | 12.70 | 12.55 | 12.70 | 31,354,572 | +0.15(+1.17%) |
Nov 30, 2004 | 12.62 | 12.68 | 12.52 | 12.55 | 25,658,382 | -0.13(-1.01%) |
Nov 29, 2004 | 12.77 | 12.77 | 12.56 | 12.68 | 21,404,642 | -0.05(-0.38%) |
Nov 26, 2004 | 12.67 | 12.75 | 12.67 | 12.73 | 10,140,690 | +0.02(+0.15%) |
Nov 24, 2004 | 12.71 | 12.72 | 12.64 | 12.71 | 18,627,496 | +0.03(+0.23%) |
Nov 23, 2004 | 12.71 | 12.72 | 12.58 | 12.68 | 24,768,794 | -0.05(-0.40%) |
Nov 22, 2004 | 12.74 | 12.74 | 12.60 | 12.73 | 23,119,294 | +0.04(+0.35%) |
Nov 19, 2004 | 12.83 | 12.89 | 12.68 | 12.68 | 28,552,366 | -0.18(-1.37%) |
Nov 18, 2004 | 12.92 | 12.93 | 12.79 | 12.86 | 19,778,636 | +0.00(+0.00%) |
Nov 17, 2004 | 12.87 | 13.02 | 12.74 | 12.86 | 22,178,962 | +0.01(+0.07%) |
Nov 16, 2004 | 12.96 | 13.09 | 12.82 | 12.85 | 22,500,340 | -0.11(-0.81%) |
Nov 15, 2004 | 12.99 | 13.03 | 12.90 | 12.96 | 21,248,964 | -0.07(-0.51%) |
Nov 12, 2004 | 13.00 | 13.03 | 12.80 | 13.02 | 36,035,564 | -0.05(-0.42%) |
Nov 11, 2004 | 12.82 | 13.12 | 12.57 | 13.08 | 58,748,592 | -0.07(-0.51%) |
Nov 10, 2004 | 13.24 | 13.25 | 13.09 | 13.14 | 15,743,222 | -0.02(-0.17%) |
Nov 09, 2004 | 13.23 | 13.27 | 13.16 | 13.17 | 15,999,762 | -0.01(-0.10%) |
Nov 08, 2004 | 13.26 | 13.28 | 13.15 | 13.18 | 15,853,168 | -0.04(-0.29%) |
Nov 05, 2004 | 13.30 | 13.33 | 13.14 | 13.22 | 19,238,306 | +0.01(+0.10%) |
Nov 04, 2004 | 13.09 | 13.24 | 13.06 | 13.20 | 28,009,528 | +0.16(+1.25%) |
Nov 03, 2004 | 13.02 | 13.11 | 12.96 | 13.04 | 21,572,224 | +0.06(+0.49%) |
Nov 02, 2004 | 12.77 | 13.17 | 12.77 | 12.98 | 18,802,594 | +0.04(+0.30%) |
Nov 01, 2004 | 12.99 | 13.02 | 12.87 | 12.94 | 18,244,722 | -0.04(-0.32%) |
Oct 29, 2004 | 13.06 | 13.06 | 12.93 | 12.98 | 26,347,188 | +0.05(+0.42%) |
Oct 28, 2004 | 12.88 | 13.01 | 12.77 | 12.93 | 19,305,338 | +0.02(+0.15%) |
Oct 27, 2004 | 12.49 | 12.91 | 12.43 | 12.91 | 28,100,994 | +0.36(+2.87%) |
Oct 26, 2004 | 12.37 | 12.61 | 12.23 | 12.55 | 26,179,920 | +0.21(+1.68%) |
Oct 25, 2004 | 12.46 | 12.46 | 12.26 | 12.34 | 22,604,336 | -0.08(-0.64%) |
Oct 22, 2004 | 12.77 | 12.85 | 12.37 | 12.42 | 34,622,560 | -0.19(-1.47%) |
Oct 21, 2004 | 12.55 | 12.62 | 12.50 | 12.60 | 18,674,480 | +0.01(+0.08%) |
Oct 20, 2004 | 12.54 | 12.61 | 12.53 | 12.59 | 17,287,474 | +0.02(+0.18%) |
Oct 19, 2004 | 12.69 | 12.69 | 12.51 | 12.57 | 23,949,368 | +0.04(+0.36%) |
Oct 18, 2004 | 12.48 | 12.55 | 12.45 | 12.53 | 16,332,418 | +0.01(+0.10%) |
Oct 15, 2004 | 12.61 | 12.61 | 12.47 | 12.51 | 22,852,730 | +0.02(+0.13%) |
Oct 14, 2004 | 12.61 | 12.70 | 12.50 | 12.50 | 16,105,949 | -0.08(-0.61%) |
Oct 13, 2004 | 12.70 | 12.73 | 12.53 | 12.58 | 19,144,960 | -0.12(-0.98%) |
Oct 12, 2004 | 12.66 | 12.72 | 12.63 | 12.70 | 18,496,876 | -0.07(-0.57%) |
Oct 11, 2004 | 12.81 | 12.82 | 12.71 | 12.77 | 12,058,318 | +0.00(+0.03%) |
Oct 08, 2004 | 12.79 | 12.86 | 12.74 | 12.77 | 21,767,996 | -0.04(-0.30%) |
Oct 07, 2004 | 13.07 | 13.08 | 12.81 | 12.81 | 12,902,175 | -0.25(-1.91%) |
Oct 06, 2004 | 12.96 | 13.06 | 12.91 | 13.06 | 19,611,996 | +0.08(+0.64%) |
Oct 05, 2004 | 13.01 | 13.13 | 12.96 | 12.97 | 24,111,938 | -0.04(-0.27%) |
Oct 04, 2004 | 12.88 | 13.06 | 12.88 | 13.01 | 21,096,106 | +0.14(+1.09%) |
Oct 01, 2004 | 12.92 | 13.02 | 12.86 | 12.87 | 24,422,668 | +0.08(+0.65%) |
Sep 30, 2004 | 12.82 | 12.89 | 12.74 | 12.79 | 19,630,476 | +0.01(+0.10%) |
Sep 29, 2004 | 12.71 | 12.80 | 12.65 | 12.77 | 20,984,906 | +0.01(+0.05%) |
Sep 28, 2004 | 12.71 | 12.79 | 12.67 | 12.77 | 21,640,196 | +0.11(+0.91%) |
Sep 27, 2004 | 12.52 | 12.77 | 12.52 | 12.65 | 27,730,436 | -0.11(-0.90%) |
Sep 24, 2004 | 12.77 | 12.80 | 12.68 | 12.77 | 23,385,858 | -0.01(-0.08%) |
Sep 23, 2004 | 12.91 | 12.98 | 12.78 | 12.78 | 23,798,390 | -0.13(-0.99%) |
Sep 22, 2004 | 13.02 | 13.07 | 12.90 | 12.90 | 31,545,958 | -0.10(-0.76%) |
Sep 21, 2004 | 12.98 | 13.09 | 12.89 | 13.00 | 24,297,686 | +0.09(+0.72%) |
Sep 20, 2004 | 12.90 | 12.93 | 12.81 | 12.91 | 23,096,428 | +0.04(+0.35%) |
Sep 17, 2004 | 12.75 | 12.96 | 12.75 | 12.87 | 37,730,168 | +0.08(+0.65%) |
Sep 16, 2004 | 13.16 | 13.20 | 12.75 | 12.78 | 67,814,256 | -0.36(-2.72%) |
Sep 15, 2004 | 13.03 | 13.17 | 12.89 | 13.14 | 96,173,048 | -0.55(-3.99%) |
Sep 14, 2004 | 13.58 | 13.79 | 13.58 | 13.69 | 28,893,480 | +0.02(+0.16%) |
Sep 13, 2004 | 13.66 | 13.72 | 13.57 | 13.66 | 28,678,600 | -0.05(-0.37%) |
Sep 10, 2004 | 13.74 | 13.79 | 13.62 | 13.71 | 31,724,504 | -0.18(-1.26%) |
Sep 09, 2004 | 13.82 | 13.93 | 13.73 | 13.89 | 28,463,408 | +0.02(+0.14%) |
Sep 08, 2004 | 14.48 | 14.48 | 13.86 | 13.87 | 36,397,040 | -0.70(-4.82%) |
Sep 07, 2004 | 14.59 | 14.62 | 14.41 | 14.57 | 13,297,165 | +0.05(+0.35%) |
Sep 03, 2004 | 14.51 | 14.65 | 14.50 | 14.52 | 15,414,011 | +0.03(+0.22%) |
Sep 02, 2004 | 14.25 | 14.52 | 14.22 | 14.49 | 16,769,695 | +0.24(+1.68%) |
Sep 01, 2004 | 14.30 | 14.32 | 14.14 | 14.25 | 11,082,589 | -0.02(-0.16%) |
Aug 31, 2004 | 14.17 | 14.28 | 14.05 | 14.27 | 11,010,545 | +0.11(+0.81%) |
Aug 30, 2004 | 14.21 | 14.26 | 14.16 | 14.16 | 8,281,636 | -0.12(-0.83%) |
Aug 27, 2004 | 14.22 | 14.33 | 14.21 | 14.28 | 8,526,587 | +0.08(+0.58%) |
Aug 26, 2004 | 14.16 | 14.25 | 14.10 | 14.19 | 8,837,003 | +0.04(+0.27%) |
Aug 25, 2004 | 14.04 | 14.19 | 13.95 | 14.16 | 15,245,804 | +0.10(+0.73%) |
Aug 24, 2004 | 14.21 | 14.21 | 14.04 | 14.05 | 15,191,301 | -0.10(-0.72%) |
Aug 23, 2004 | 14.12 | 14.28 | 14.05 | 14.16 | 13,732,563 | +0.04(+0.29%) |
Aug 20, 2004 | 14.02 | 14.11 | 13.91 | 14.11 | 15,053,477 | +0.06(+0.43%) |
Aug 19, 2004 | 14.16 | 14.22 | 13.94 | 14.05 | 16,466,796 | -0.18(-1.23%) |
Aug 18, 2004 | 14.17 | 14.24 | 14.09 | 14.23 | 14,007,897 | +0.08(+0.54%) |
Aug 17, 2004 | 14.21 | 14.31 | 14.12 | 14.15 | 12,875,863 | -0.06(-0.43%) |
Aug 16, 2004 | 14.21 | 14.25 | 14.09 | 14.21 | 14,204,296 | +0.05(+0.34%) |
Aug 13, 2004 | 14.00 | 14.17 | 13.95 | 14.17 | 13,931,467 | +0.17(+1.21%) |
Aug 12, 2004 | 14.19 | 14.25 | 13.98 | 14.00 | 17,705,644 | -0.19(-1.37%) |
Aug 11, 2004 | 13.87 | 14.24 | 13.81 | 14.19 | 21,767,370 | +0.32(+2.28%) |
Aug 10, 2004 | 13.81 | 13.88 | 13.75 | 13.87 | 16,418,558 | +0.08(+0.56%) |
Aug 09, 2004 | 13.89 | 13.94 | 13.78 | 13.80 | 14,377,202 | -0.09(-0.64%) |
Aug 06, 2004 | 13.96 | 14.01 | 13.80 | 13.89 | 26,849,304 | -0.11(-0.80%) |
Aug 05, 2004 | 14.11 | 14.20 | 13.97 | 14.00 | 23,891,420 | -0.11(-0.79%) |
Aug 04, 2004 | 14.00 | 14.21 | 13.99 | 14.11 | 16,119,731 | +0.03(+0.20%) |
Aug 03, 2004 | 14.14 | 14.17 | 14.02 | 14.08 | 19,219,510 | -0.03(-0.23%) |