Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.29 | 21.32 | 20.98 | 21.10 | 5,985,267 | -0.02(-0.07%) |
Mar 30, 2005 | 20.33 | 21.11 | 20.21 | 21.11 | 6,697,195 | +1.02(+5.09%) |
Mar 29, 2005 | 20.82 | 20.88 | 20.05 | 20.09 | 7,583,363 | -0.79(-3.80%) |
Mar 28, 2005 | 21.28 | 21.36 | 20.87 | 20.88 | 5,626,537 | -0.43(-2.00%) |
Mar 24, 2005 | 20.90 | 21.69 | 20.87 | 21.31 | 12,372,166 | +0.82(+4.02%) |
Mar 23, 2005 | 20.36 | 20.81 | 20.28 | 20.49 | 9,021,795 | +0.23(+1.13%) |
Mar 22, 2005 | 20.71 | 20.80 | 20.22 | 20.26 | 6,773,865 | -0.31(-1.52%) |
Mar 21, 2005 | 20.52 | 20.81 | 20.18 | 20.57 | 16,740,059 | -0.79(-3.68%) |
Mar 18, 2005 | 21.36 | 21.39 | 20.79 | 21.36 | 8,895,670 | +0.08(+0.36%) |
Mar 17, 2005 | 21.37 | 21.63 | 21.14 | 21.28 | 5,047,647 | -0.03(-0.14%) |
Mar 16, 2005 | 21.43 | 21.85 | 21.16 | 21.31 | 5,276,678 | -0.07(-0.32%) |
Mar 15, 2005 | 21.97 | 21.97 | 21.37 | 21.38 | 6,158,382 | -0.55(-2.50%) |
Mar 14, 2005 | 22.10 | 22.11 | 21.56 | 21.93 | 6,122,058 | +0.03(+0.14%) |
Mar 11, 2005 | 22.66 | 22.71 | 21.89 | 21.90 | 7,255,133 | -0.72(-3.20%) |
Mar 10, 2005 | 22.81 | 23.04 | 22.04 | 22.62 | 8,608,137 | -0.36(-1.56%) |
Mar 09, 2005 | 23.10 | 23.39 | 22.91 | 22.98 | 3,920,528 | -0.11(-0.46%) |
Mar 08, 2005 | 23.41 | 23.61 | 23.07 | 23.09 | 3,955,450 | -0.38(-1.62%) |
Mar 07, 2005 | 23.26 | 23.93 | 23.19 | 23.47 | 5,633,646 | +0.34(+1.48%) |
Mar 04, 2005 | 22.88 | 23.39 | 22.73 | 23.13 | 4,695,311 | +0.41(+1.81%) |
Mar 03, 2005 | 22.85 | 22.91 | 22.38 | 22.71 | 4,822,795 | -0.03(-0.13%) |
Mar 02, 2005 | 22.27 | 23.13 | 22.22 | 22.75 | 5,266,129 | +0.22(+0.98%) |
Mar 01, 2005 | 22.71 | 22.95 | 22.25 | 22.52 | 6,488,302 | -0.37(-1.60%) |
Feb 28, 2005 | 22.78 | 23.16 | 22.51 | 22.89 | 6,331,064 | +0.14(+0.64%) |
Feb 25, 2005 | 22.82 | 23.09 | 22.43 | 22.75 | 4,594,284 | -0.04(-0.17%) |
Feb 24, 2005 | 22.53 | 22.91 | 22.01 | 22.78 | 10,305,850 | +0.44(+1.98%) |
Feb 23, 2005 | 23.45 | 23.63 | 22.23 | 22.34 | 11,506,491 | -0.89(-3.84%) |
Feb 22, 2005 | 23.29 | 23.75 | 23.11 | 23.23 | 6,086,461 | -0.41(-1.74%) |
Feb 18, 2005 | 23.80 | 24.04 | 23.58 | 23.65 | 4,581,344 | -0.20(-0.83%) |
Feb 17, 2005 | 24.24 | 24.39 | 23.68 | 23.84 | 9,275,158 | -0.36(-1.48%) |
Feb 16, 2005 | 22.87 | 24.40 | 22.50 | 24.20 | 39,409,128 | -2.01(-7.65%) |
Feb 15, 2005 | 25.80 | 26.68 | 25.53 | 26.21 | 14,824,607 | +0.28(+1.07%) |
Feb 14, 2005 | 25.08 | 26.25 | 24.97 | 25.93 | 8,816,309 | +1.11(+4.47%) |
Feb 11, 2005 | 23.56 | 24.94 | 23.51 | 24.82 | 7,430,070 | +1.33(+5.68%) |
Feb 10, 2005 | 23.66 | 24.06 | 23.08 | 23.49 | 3,941,229 | -0.09(-0.39%) |
Feb 09, 2005 | 24.39 | 24.42 | 23.34 | 23.58 | 4,304,020 | -0.81(-3.32%) |
Feb 08, 2005 | 23.98 | 24.71 | 23.91 | 24.39 | 4,684,743 | +0.31(+1.30%) |
Feb 07, 2005 | 24.29 | 24.80 | 23.89 | 24.07 | 4,718,273 | -0.27(-1.13%) |
Feb 04, 2005 | 23.52 | 24.49 | 23.51 | 24.35 | 3,861,655 | +0.66(+2.80%) |
Feb 03, 2005 | 23.74 | 24.10 | 23.41 | 23.68 | 4,255,360 | -0.30(-1.24%) |
Feb 02, 2005 | 24.60 | 24.63 | 23.78 | 23.98 | 4,394,074 | -0.54(-2.21%) |
Feb 01, 2005 | 24.18 | 24.61 | 24.16 | 24.52 | 3,328,971 | +0.24(+0.97%) |
Jan 31, 2005 | 24.18 | 24.47 | 24.00 | 24.29 | 3,936,162 | +0.48(+2.02%) |
Jan 28, 2005 | 23.76 | 23.89 | 23.19 | 23.81 | 5,334,968 | +0.11(+0.45%) |
Jan 27, 2005 | 23.33 | 23.95 | 23.02 | 23.70 | 4,642,134 | +0.23(+0.98%) |
Jan 26, 2005 | 23.31 | 23.65 | 22.90 | 23.47 | 6,481,462 | +0.28(+1.22%) |
Jan 25, 2005 | 23.22 | 23.57 | 23.07 | 23.19 | 7,238,936 | -0.17(-0.72%) |
Jan 24, 2005 | 23.83 | 23.95 | 23.00 | 23.36 | 11,678,846 | -0.66(-2.76%) |
Jan 21, 2005 | 24.49 | 24.63 | 23.84 | 24.02 | 6,471,575 | -0.45(-1.84%) |
Jan 20, 2005 | 24.49 | 25.13 | 24.36 | 24.47 | 5,443,395 | -0.20(-0.80%) |
Jan 19, 2005 | 25.45 | 25.45 | 24.54 | 24.67 | 5,725,401 | -0.78(-3.06%) |
Jan 18, 2005 | 24.29 | 25.61 | 24.24 | 25.45 | 6,681,674 | +1.01(+4.12%) |
Jan 14, 2005 | 24.22 | 24.63 | 24.10 | 24.44 | 3,350,509 | +0.21(+0.88%) |
Jan 13, 2005 | 24.01 | 24.56 | 23.75 | 24.23 | 4,751,578 | +0.05(+0.19%) |
Jan 12, 2005 | 24.23 | 24.40 | 23.57 | 24.18 | 10,697,370 | -0.01(-0.03%) |
Jan 11, 2005 | 24.26 | 24.73 | 23.61 | 24.19 | 11,674,363 | +0.75(+3.19%) |
Jan 10, 2005 | 23.10 | 23.95 | 23.07 | 23.44 | 9,148,550 | +0.19(+0.82%) |
Jan 07, 2005 | 23.84 | 23.95 | 23.17 | 23.25 | 7,542,973 | -0.50(-2.09%) |
Jan 06, 2005 | 24.18 | 24.38 | 23.59 | 23.74 | 6,160,423 | -0.24(-1.02%) |
Jan 05, 2005 | 23.73 | 24.62 | 23.65 | 23.99 | 7,316,523 | +0.04(+0.16%) |
Jan 04, 2005 | 24.90 | 24.99 | 23.90 | 23.95 | 6,607,801 | -0.99(-3.98%) |
Jan 03, 2005 | 25.38 | 25.62 | 24.78 | 24.94 | 6,927,533 | -0.40(-1.57%) |
Dec 31, 2004 | 25.08 | 25.64 | 25.05 | 25.34 | 3,913,582 | +0.24(+0.94%) |
Dec 30, 2004 | 24.90 | 25.25 | 24.90 | 25.10 | 3,836,099 | +0.00(+0.00%) |
Dec 29, 2004 | 24.64 | 25.12 | 24.48 | 25.10 | 6,351,590 | +0.51(+2.08%) |
Dec 28, 2004 | 24.35 | 24.62 | 24.17 | 24.59 | 4,827,900 | +0.42(+1.74%) |
Dec 27, 2004 | 24.37 | 24.44 | 23.87 | 24.17 | 6,882,954 | -0.27(-1.12%) |
Dec 23, 2004 | 23.94 | 24.45 | 23.46 | 24.45 | 24,193,780 | -0.78(-3.08%) |
Dec 22, 2004 | 25.78 | 25.99 | 25.12 | 25.22 | 10,985,457 | -0.74(-2.85%) |
Dec 21, 2004 | 26.17 | 26.57 | 25.51 | 25.96 | 6,234,776 | -0.11(-0.44%) |
Dec 20, 2004 | 25.97 | 26.67 | 25.93 | 26.08 | 6,315,012 | +0.09(+0.35%) |
Dec 17, 2004 | 26.04 | 26.38 | 25.93 | 25.99 | 5,707,870 | -0.01(-0.06%) |
Dec 16, 2004 | 26.35 | 26.48 | 25.85 | 26.00 | 8,596,613 | -0.42(-1.59%) |
Dec 15, 2004 | 25.34 | 26.69 | 25.17 | 26.42 | 14,055,123 | +1.17(+4.62%) |
Dec 14, 2004 | 25.22 | 25.46 | 25.06 | 25.25 | 5,437,271 | +0.18(+0.70%) |
Dec 13, 2004 | 25.26 | 25.59 | 24.91 | 25.08 | 5,513,311 | -0.14(-0.54%) |
Dec 10, 2004 | 25.34 | 25.56 | 25.05 | 25.22 | 4,398,273 | -0.14(-0.54%) |
Dec 09, 2004 | 24.73 | 25.40 | 24.42 | 25.35 | 7,490,882 | +0.31(+1.22%) |
Dec 08, 2004 | 25.16 | 25.64 | 24.69 | 25.05 | 7,726,083 | -0.02(-0.06%) |
Dec 07, 2004 | 25.90 | 25.90 | 25.06 | 25.06 | 10,680,247 | -0.69(-2.69%) |
Dec 06, 2004 | 24.60 | 25.93 | 24.12 | 25.76 | 9,874,089 | +1.19(+4.84%) |
Dec 03, 2004 | 25.65 | 25.65 | 24.56 | 24.57 | 9,036,335 | -1.16(-4.51%) |
Dec 02, 2004 | 24.49 | 26.06 | 24.40 | 25.73 | 13,932,803 | +1.22(+4.98%) |
Dec 01, 2004 | 23.07 | 24.78 | 22.91 | 24.51 | 12,668,831 | +1.50(+6.53%) |
Nov 30, 2004 | 22.83 | 23.15 | 22.71 | 23.00 | 5,638,778 | +0.04(+0.17%) |
Nov 29, 2004 | 23.09 | 23.54 | 22.84 | 22.97 | 3,800,701 | -0.18(-0.79%) |
Nov 26, 2004 | 22.89 | 23.49 | 22.85 | 23.15 | 1,794,418 | -0.11(-0.49%) |
Nov 24, 2004 | 22.79 | 23.39 | 22.73 | 23.26 | 5,760,836 | +0.50(+2.18%) |
Nov 23, 2004 | 22.63 | 23.11 | 22.50 | 22.77 | 6,501,441 | +0.00(+0.00%) |
Nov 22, 2004 | 22.04 | 22.79 | 21.84 | 22.77 | 6,340,708 | +0.70(+3.18%) |
Nov 19, 2004 | 22.49 | 22.71 | 22.02 | 22.07 | 10,511,254 | -0.75(-3.28%) |
Nov 18, 2004 | 22.19 | 22.91 | 22.14 | 22.81 | 10,541,277 | +0.26(+1.15%) |
Nov 17, 2004 | 21.74 | 22.63 | 21.60 | 22.55 | 30,015,316 | +3.47(+18.19%) |
Nov 16, 2004 | 19.37 | 19.49 | 18.91 | 19.08 | 9,886,675 | -0.34(-1.73%) |
Nov 15, 2004 | 19.32 | 19.48 | 19.21 | 19.42 | 4,858,448 | +0.12(+0.63%) |
Nov 12, 2004 | 19.09 | 19.32 | 19.04 | 19.30 | 3,811,321 | +0.23(+1.20%) |
Nov 11, 2004 | 19.18 | 19.36 | 18.74 | 19.07 | 4,835,373 | +0.02(+0.08%) |
Nov 10, 2004 | 19.58 | 19.66 | 18.98 | 19.05 | 5,119,213 | -0.39(-2.00%) |
Nov 09, 2004 | 19.77 | 19.90 | 19.40 | 19.44 | 5,669,456 | -0.12(-0.62%) |
Nov 08, 2004 | 19.49 | 19.92 | 19.40 | 19.56 | 3,575,334 | -0.03(-0.16%) |
Nov 05, 2004 | 19.93 | 19.95 | 19.33 | 19.60 | 4,063,433 | -0.20(-1.00%) |
Nov 04, 2004 | 19.57 | 19.82 | 19.40 | 19.79 | 4,823,705 | +0.08(+0.39%) |
Nov 03, 2004 | 19.85 | 20.05 | 19.44 | 19.72 | 6,098,559 | +0.17(+0.86%) |
Nov 02, 2004 | 19.07 | 19.95 | 18.93 | 19.55 | 10,988,472 | +0.50(+2.60%) |
Nov 01, 2004 | 18.53 | 19.10 | 18.29 | 19.05 | 5,620,554 | +0.39(+2.08%) |
Oct 29, 2004 | 18.15 | 18.69 | 18.13 | 18.66 | 4,858,448 | +0.34(+1.87%) |
Oct 28, 2004 | 18.18 | 18.39 | 17.92 | 18.32 | 3,726,103 | +0.12(+0.67%) |
Oct 27, 2004 | 17.42 | 18.31 | 17.35 | 18.20 | 3,848,292 | +0.67(+3.83%) |
Oct 26, 2004 | 17.89 | 18.03 | 17.33 | 17.53 | 5,215,706 | -0.37(-2.09%) |
Oct 25, 2004 | 17.81 | 18.02 | 17.64 | 17.90 | 2,279,372 | +0.05(+0.26%) |
Oct 22, 2004 | 18.42 | 18.49 | 17.81 | 17.86 | 3,485,265 | -0.54(-2.94%) |
Oct 21, 2004 | 18.12 | 18.52 | 17.81 | 18.40 | 4,296,405 | +0.36(+1.99%) |
Oct 20, 2004 | 18.05 | 18.10 | 17.71 | 18.04 | 2,950,230 | -0.07(-0.38%) |
Oct 19, 2004 | 18.66 | 18.82 | 18.00 | 18.11 | 5,123,277 | -0.37(-1.98%) |
Oct 18, 2004 | 17.91 | 18.56 | 17.70 | 18.47 | 5,393,220 | +0.43(+2.41%) |
Oct 15, 2004 | 17.82 | 18.31 | 17.61 | 18.04 | 4,430,524 | +0.27(+1.55%) |
Oct 14, 2004 | 18.05 | 18.11 | 17.60 | 17.76 | 2,440,367 | -0.40(-2.18%) |
Oct 13, 2004 | 18.04 | 18.63 | 17.97 | 18.16 | 4,752,122 | +0.30(+1.67%) |
Oct 12, 2004 | 17.89 | 18.04 | 17.57 | 17.86 | 3,517,124 | -0.10(-0.56%) |
Oct 11, 2004 | 17.87 | 18.11 | 17.87 | 17.96 | 3,056,031 | +0.02(+0.13%) |
Oct 08, 2004 | 18.41 | 18.43 | 17.86 | 17.94 | 3,638,132 | -0.56(-3.01%) |
Oct 07, 2004 | 18.73 | 19.03 | 18.41 | 18.50 | 3,072,419 | -0.37(-1.94%) |
Oct 06, 2004 | 18.79 | 19.01 | 18.54 | 18.86 | 4,143,145 | -0.05(-0.24%) |
Oct 05, 2004 | 18.86 | 19.10 | 18.74 | 18.91 | 5,033,602 | -0.03(-0.16%) |
Oct 04, 2004 | 18.60 | 19.23 | 18.51 | 18.94 | 7,737,882 | +0.43(+2.31%) |
Oct 01, 2004 | 17.80 | 18.67 | 17.63 | 18.51 | 6,946,146 | +0.93(+5.29%) |
Sep 30, 2004 | 17.39 | 17.72 | 16.63 | 17.58 | 4,289,981 | +0.23(+1.32%) |
Sep 29, 2004 | 16.80 | 17.48 | 16.80 | 17.35 | 3,485,790 | +0.37(+2.20%) |
Sep 28, 2004 | 16.89 | 17.07 | 16.61 | 16.98 | 4,954,022 | -0.06(-0.36%) |
Sep 27, 2004 | 17.26 | 17.35 | 16.96 | 17.04 | 3,862,713 | -0.46(-2.62%) |
Sep 24, 2004 | 17.39 | 17.76 | 17.35 | 17.50 | 3,957,633 | -0.02(-0.09%) |
Sep 23, 2004 | 17.34 | 17.62 | 17.09 | 17.51 | 5,299,874 | +0.21(+1.23%) |
Sep 22, 2004 | 17.54 | 17.64 | 17.18 | 17.30 | 5,284,404 | -0.40(-2.28%) |
Sep 21, 2004 | 17.62 | 17.73 | 17.48 | 17.70 | 3,063,242 | +0.22(+1.27%) |
Sep 20, 2004 | 17.44 | 17.92 | 17.20 | 17.48 | 4,851,761 | -0.04(-0.22%) |
Sep 17, 2004 | 17.31 | 17.54 | 17.27 | 17.52 | 6,389,348 | +0.33(+1.91%) |
Sep 16, 2004 | 16.96 | 17.46 | 16.90 | 17.19 | 3,618,467 | +0.26(+1.53%) |
Sep 15, 2004 | 17.06 | 17.23 | 16.81 | 16.93 | 5,075,031 | -0.43(-2.46%) |
Sep 14, 2004 | 17.49 | 17.65 | 17.20 | 17.36 | 4,953,367 | -0.07(-0.39%) |
Sep 13, 2004 | 17.09 | 17.73 | 17.09 | 17.43 | 8,191,502 | +0.32(+1.87%) |
Sep 10, 2004 | 16.53 | 17.25 | 16.45 | 17.11 | 6,443,493 | +0.47(+2.84%) |
Sep 09, 2004 | 16.01 | 16.78 | 15.90 | 16.64 | 9,830,956 | +0.76(+4.81%) |
Sep 08, 2004 | 15.59 | 16.12 | 15.58 | 15.87 | 4,454,779 | +0.06(+0.39%) |
Sep 07, 2004 | 15.43 | 15.84 | 15.33 | 15.81 | 5,289,124 | +0.48(+3.13%) |
Sep 03, 2004 | 15.64 | 15.65 | 15.23 | 15.33 | 3,025,615 | -0.39(-2.47%) |
Sep 02, 2004 | 15.37 | 15.81 | 15.34 | 15.72 | 3,263,831 | +0.22(+1.43%) |
Sep 01, 2004 | 15.26 | 15.53 | 15.16 | 15.50 | 4,482,442 | +0.19(+1.25%) |
Aug 31, 2004 | 15.10 | 15.31 | 14.77 | 15.31 | 5,307,347 | +0.17(+1.11%) |
Aug 30, 2004 | 15.41 | 15.48 | 15.12 | 15.14 | 3,979,396 | -0.39(-2.50%) |
Aug 27, 2004 | 15.34 | 15.67 | 15.32 | 15.53 | 2,068,819 | +0.13(+0.84%) |
Aug 26, 2004 | 15.72 | 15.73 | 15.34 | 15.40 | 4,803,646 | -0.28(-1.80%) |
Aug 25, 2004 | 15.45 | 15.72 | 15.32 | 15.68 | 5,187,780 | +0.18(+1.13%) |
Aug 24, 2004 | 15.27 | 15.69 | 15.22 | 15.51 | 6,888,460 | +0.24(+1.55%) |
Aug 23, 2004 | 15.18 | 15.34 | 15.09 | 15.27 | 4,261,794 | +0.14(+0.91%) |
Aug 20, 2004 | 14.99 | 15.30 | 14.99 | 15.13 | 4,049,930 | +0.05(+0.35%) |
Aug 19, 2004 | 14.98 | 15.26 | 14.88 | 15.08 | 8,721,817 | +0.05(+0.35%) |
Aug 18, 2004 | 14.11 | 15.13 | 13.91 | 15.03 | 26,750,436 | +1.76(+13.28%) |
Aug 17, 2004 | 13.15 | 13.87 | 13.12 | 13.26 | 13,883,508 | +0.13(+0.99%) |
Aug 16, 2004 | 12.93 | 13.27 | 12.66 | 13.13 | 6,376,893 | +0.28(+2.20%) |
Aug 13, 2004 | 12.62 | 12.93 | 12.59 | 12.85 | 5,092,468 | +0.21(+1.69%) |
Aug 12, 2004 | 12.70 | 12.76 | 12.37 | 12.64 | 7,912,381 | -0.38(-2.93%) |
Aug 11, 2004 | 12.80 | 13.19 | 12.14 | 13.02 | 7,375,118 | -0.08(-0.64%) |
Aug 10, 2004 | 12.84 | 13.11 | 12.74 | 13.10 | 4,525,706 | +0.36(+2.81%) |
Aug 09, 2004 | 12.91 | 12.97 | 12.74 | 12.75 | 2,726,174 | -0.08(-0.60%) |
Aug 06, 2004 | 13.21 | 13.42 | 12.79 | 12.82 | 6,465,257 | -0.72(-5.35%) |
Aug 05, 2004 | 14.11 | 14.15 | 13.55 | 13.55 | 3,429,677 | -0.53(-3.79%) |
Aug 04, 2004 | 14.10 | 14.19 | 13.79 | 14.08 | 3,273,664 | +0.14(+1.04%) |
Aug 03, 2004 | 14.44 | 14.59 | 13.93 | 13.94 | 5,067,427 | -0.63(-4.35%) |
Aug 02, 2004 | 14.47 | 14.61 | 14.12 | 14.57 | 6,302,557 | -0.14(-0.98%) |
Jul 30, 2004 | 14.31 | 14.87 | 14.25 | 14.71 | 4,218,267 | +0.34(+2.39%) |
Jul 29, 2004 | 14.18 | 14.61 | 14.18 | 14.37 | 6,701,506 | +0.27(+1.95%) |
Jul 28, 2004 | 14.35 | 14.48 | 13.80 | 14.10 | 5,085,519 | -0.32(-2.22%) |
Jul 27, 2004 | 13.93 | 14.61 | 13.87 | 14.42 | 5,496,006 | +0.51(+3.67%) |
Jul 26, 2004 | 13.82 | 14.02 | 13.67 | 13.90 | 3,306,440 | +0.02(+0.11%) |
Jul 23, 2004 | 14.19 | 14.22 | 13.80 | 13.89 | 4,419,774 | -0.51(-3.55%) |
Jul 22, 2004 | 13.58 | 14.49 | 13.46 | 14.40 | 11,068,577 | +1.27(+9.70%) |
Jul 21, 2004 | 13.86 | 14.02 | 12.97 | 13.13 | 5,671,029 | -0.72(-5.23%) |
Jul 20, 2004 | 12.94 | 13.85 | 12.91 | 13.85 | 8,867,211 | +0.85(+6.51%) |
Jul 19, 2004 | 13.20 | 13.32 | 12.90 | 13.01 | 4,718,953 | -0.02(-0.12%) |
Jul 16, 2004 | 13.68 | 13.70 | 12.96 | 13.02 | 7,815,627 | -0.58(-4.26%) |
Jul 15, 2004 | 13.71 | 13.93 | 13.53 | 13.60 | 4,708,858 | -0.02(-0.17%) |
Jul 14, 2004 | 13.73 | 13.86 | 13.45 | 13.62 | 10,158,716 | -0.51(-3.62%) |
Jul 13, 2004 | 14.07 | 14.25 | 14.00 | 14.13 | 3,282,972 | +0.06(+0.43%) |
Jul 12, 2004 | 14.62 | 14.66 | 13.91 | 14.07 | 6,620,484 | -0.46(-3.15%) |
Jul 09, 2004 | 14.52 | 14.73 | 14.13 | 14.53 | 8,533,027 | -0.05(-0.31%) |
Jul 08, 2004 | 14.95 | 15.06 | 14.55 | 14.58 | 3,851,832 | -0.36(-2.40%) |
Jul 07, 2004 | 15.01 | 15.38 | 14.87 | 14.93 | 6,341,495 | -0.08(-0.56%) |
Jul 06, 2004 | 15.52 | 15.64 | 14.93 | 15.02 | 6,460,144 | -1.03(-6.42%) |
Jul 02, 2004 | 15.88 | 16.10 | 15.40 | 16.05 | 3,794,802 | +0.14(+0.86%) |
Jul 01, 2004 | 16.29 | 16.32 | 15.56 | 15.91 | 5,181,225 | -0.51(-3.11%) |
Jun 30, 2004 | 16.22 | 16.65 | 16.02 | 16.42 | 6,134,613 | +0.19(+1.17%) |
Jun 29, 2004 | 15.67 | 16.34 | 15.65 | 16.23 | 5,687,680 | +0.42(+2.65%) |
Jun 28, 2004 | 16.28 | 16.28 | 15.66 | 15.81 | 6,320,256 | -0.31(-1.89%) |
Jun 25, 2004 | 16.11 | 16.44 | 15.92 | 16.12 | 6,626,121 | +0.06(+0.38%) |
Jun 24, 2004 | 15.60 | 16.17 | 15.50 | 16.06 | 7,040,934 | +0.27(+1.69%) |
Jun 23, 2004 | 14.77 | 15.89 | 14.77 | 15.79 | 9,986,838 | +0.96(+6.48%) |
Jun 22, 2004 | 14.58 | 14.93 | 14.58 | 14.83 | 4,317,251 | +0.18(+1.25%) |
Jun 21, 2004 | 14.71 | 14.94 | 14.63 | 14.64 | 3,354,948 | -0.11(-0.72%) |
Jun 18, 2004 | 14.53 | 15.00 | 14.43 | 14.75 | 5,586,730 | +0.09(+0.62%) |
Jun 17, 2004 | 14.80 | 14.84 | 14.58 | 14.66 | 3,510,699 | -0.27(-1.84%) |
Jun 16, 2004 | 14.91 | 15.05 | 14.80 | 14.93 | 3,011,980 | +0.00(+0.00%) |
Jun 15, 2004 | 14.80 | 15.22 | 14.76 | 14.93 | 3,055,113 | +0.27(+1.82%) |
Jun 14, 2004 | 14.83 | 14.84 | 14.49 | 14.67 | 3,109,128 | -0.32(-2.14%) |
Jun 10, 2004 | 15.00 | 15.13 | 14.87 | 14.99 | 2,052,824 | +0.07(+0.46%) |
Jun 09, 2004 | 15.17 | 15.24 | 14.84 | 14.92 | 3,034,661 | -0.29(-1.91%) |
Jun 08, 2004 | 15.26 | 15.32 | 15.01 | 15.21 | 3,249,672 | -0.05(-0.30%) |
Jun 07, 2004 | 14.80 | 15.38 | 14.73 | 15.26 | 5,635,631 | +0.54(+3.68%) |
Jun 04, 2004 | 14.77 | 14.93 | 14.56 | 14.71 | 4,226,265 | +0.21(+1.47%) |
Jun 03, 2004 | 14.72 | 14.84 | 14.48 | 14.50 | 3,869,400 | -0.32(-2.16%) |
Jun 02, 2004 | 14.97 | 15.04 | 14.74 | 14.82 | 2,968,454 | -0.18(-1.17%) |
Jun 01, 2004 | 14.69 | 15.07 | 14.62 | 15.00 | 3,589,755 | -0.11(-0.71%) |
May 28, 2004 | 14.94 | 15.18 | 14.71 | 15.10 | 3,719,810 | +0.13(+0.87%) |
May 27, 2004 | 15.33 | 15.61 | 14.78 | 14.97 | 6,645,918 | -0.38(-2.48%) |
May 26, 2004 | 15.19 | 15.45 | 15.10 | 15.35 | 5,269,196 | +0.06(+0.40%) |
May 25, 2004 | 14.61 | 15.32 | 14.36 | 15.29 | 7,894,813 | +0.79(+5.42%) |
May 24, 2004 | 14.36 | 14.82 | 14.24 | 14.51 | 6,696,131 | +0.27(+1.87%) |
May 21, 2004 | 14.19 | 14.45 | 14.10 | 14.24 | 8,312,379 | +0.17(+1.19%) |
May 20, 2004 | 14.76 | 14.80 | 13.76 | 14.07 | 19,230,580 | -0.66(-4.45%) |
May 19, 2004 | 15.47 | 15.64 | 14.71 | 14.73 | 23,368,874 | -1.06(-6.71%) |
May 18, 2004 | 16.09 | 16.32 | 15.71 | 15.79 | 7,657,647 | -0.27(-1.66%) |
May 17, 2004 | 15.35 | 16.23 | 15.27 | 16.06 | 9,326,337 | +0.40(+2.53%) |
May 14, 2004 | 15.89 | 16.10 | 15.58 | 15.66 | 6,934,346 | -0.37(-2.29%) |
May 13, 2004 | 15.15 | 16.36 | 15.09 | 16.03 | 8,447,941 | +0.78(+5.10%) |
May 12, 2004 | 15.29 | 15.41 | 14.74 | 15.25 | 5,627,110 | -0.08(-0.55%) |
May 11, 2004 | 15.00 | 15.58 | 14.97 | 15.33 | 4,146,553 | +0.28(+1.88%) |
May 10, 2004 | 14.87 | 15.22 | 14.79 | 15.05 | 4,516,529 | +0.05(+0.36%) |
May 07, 2004 | 14.72 | 15.44 | 14.67 | 15.00 | 3,968,645 | -0.05(-0.34%) |
May 06, 2004 | 15.00 | 15.17 | 14.84 | 15.05 | 3,292,674 | -0.15(-1.01%) |
May 05, 2004 | 14.68 | 15.34 | 14.68 | 15.20 | 5,522,358 | +0.50(+3.37%) |
May 04, 2004 | 14.61 | 14.81 | 14.32 | 14.71 | 5,548,972 | +0.08(+0.57%) |
May 03, 2004 | 14.18 | 15.09 | 14.18 | 14.62 | 7,039,098 | +0.43(+3.01%) |
Apr 30, 2004 | 15.00 | 15.19 | 13.99 | 14.19 | 8,381,996 | -0.67(-4.51%) |
Apr 29, 2004 | 15.64 | 15.74 | 14.59 | 14.87 | 6,065,783 | -0.70(-4.51%) |
Apr 28, 2004 | 15.82 | 15.96 | 15.45 | 15.57 | 4,417,676 | -0.24(-1.54%) |
Apr 27, 2004 | 16.31 | 16.48 | 15.69 | 15.81 | 5,717,833 | -0.38(-2.36%) |
Apr 26, 2004 | 16.61 | 16.74 | 15.99 | 16.19 | 4,250,125 | -0.47(-2.84%) |
Apr 23, 2004 | 16.64 | 16.73 | 16.37 | 16.67 | 2,991,004 | -0.08(-0.50%) |
Apr 22, 2004 | 16.19 | 16.92 | 15.95 | 16.75 | 4,622,854 | +0.41(+2.52%) |
Apr 21, 2004 | 16.17 | 16.48 | 15.98 | 16.34 | 4,457,663 | +0.22(+1.37%) |
Apr 20, 2004 | 16.74 | 17.18 | 16.11 | 16.12 | 4,399,977 | -0.61(-3.65%) |
Apr 19, 2004 | 16.44 | 16.81 | 16.41 | 16.73 | 3,248,885 | +0.18(+1.11%) |
Apr 16, 2004 | 16.83 | 16.93 | 16.37 | 16.54 | 4,985,749 | -0.35(-2.08%) |
Apr 15, 2004 | 17.20 | 17.41 | 16.55 | 16.89 | 4,772,837 | -0.27(-1.60%) |
Apr 14, 2004 | 16.39 | 17.35 | 16.34 | 17.17 | 5,382,339 | +0.47(+2.79%) |
Apr 13, 2004 | 17.41 | 17.50 | 16.57 | 16.70 | 3,461,667 | -0.60(-3.48%) |
Apr 12, 2004 | 17.20 | 17.41 | 17.10 | 17.31 | 2,050,858 | +0.05(+0.31%) |
Apr 08, 2004 | 17.31 | 17.44 | 17.09 | 17.25 | 3,771,596 | +0.33(+1.94%) |
Apr 07, 2004 | 17.09 | 17.13 | 16.78 | 16.93 | 2,758,950 | -0.21(-1.20%) |
Apr 06, 2004 | 17.12 | 17.31 | 16.93 | 17.13 | 3,117,126 | -0.28(-1.62%) |
Apr 05, 2004 | 17.11 | 17.51 | 17.08 | 17.41 | 3,327,810 | +0.10(+0.57%) |
Apr 02, 2004 | 17.36 | 17.41 | 16.98 | 17.31 | 6,434,447 | +0.43(+2.53%) |