Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 31.65 | 31.85 | 31.18 | 31.51 | 2,970,194 | +0.29(+0.94%) |
Jan 28, 2005 | 31.48 | 31.64 | 31.01 | 31.22 | 2,683,832 | -0.34(-1.09%) |
Jan 27, 2005 | 31.45 | 31.78 | 31.33 | 31.57 | 1,385,965 | +0.00(+0.00%) |
Jan 26, 2005 | 31.49 | 31.78 | 31.39 | 31.57 | 2,581,193 | +0.08(+0.26%) |
Jan 25, 2005 | 31.54 | 31.71 | 31.43 | 31.49 | 2,368,731 | +0.05(+0.17%) |
Jan 24, 2005 | 31.54 | 31.58 | 31.42 | 31.43 | 2,399,694 | -0.09(-0.28%) |
Jan 21, 2005 | 31.58 | 31.77 | 31.38 | 31.52 | 3,510,416 | -0.09(-0.30%) |
Jan 20, 2005 | 31.95 | 32.09 | 31.57 | 31.61 | 2,693,925 | -0.46(-1.42%) |
Jan 19, 2005 | 31.96 | 32.30 | 31.96 | 32.07 | 2,557,244 | -0.11(-0.34%) |
Jan 18, 2005 | 31.22 | 32.20 | 31.20 | 32.18 | 3,350,984 | +0.68(+2.17%) |
Jan 14, 2005 | 30.91 | 31.54 | 30.75 | 31.50 | 2,826,158 | +0.49(+1.56%) |
Jan 13, 2005 | 30.91 | 31.32 | 30.84 | 31.01 | 2,412,010 | +0.04(+0.13%) |
Jan 12, 2005 | 30.98 | 31.13 | 30.54 | 30.97 | 3,318,653 | -0.02(-0.08%) |
Jan 11, 2005 | 30.98 | 31.15 | 30.44 | 30.99 | 2,490,187 | -0.08(-0.24%) |
Jan 10, 2005 | 30.76 | 31.23 | 30.73 | 31.07 | 2,364,112 | +0.31(+1.01%) |
Jan 07, 2005 | 31.13 | 31.23 | 30.75 | 30.76 | 2,847,028 | -0.41(-1.31%) |
Jan 06, 2005 | 30.97 | 31.40 | 30.95 | 31.17 | 2,641,579 | +0.22(+0.72%) |
Jan 05, 2005 | 31.36 | 31.51 | 30.92 | 30.95 | 3,198,565 | -0.31(-0.99%) |
Jan 04, 2005 | 31.66 | 31.73 | 31.26 | 31.26 | 3,373,393 | -0.23(-0.72%) |
Jan 03, 2005 | 32.06 | 32.13 | 31.49 | 31.49 | 3,647,097 | -0.64(-2.00%) |
Dec 31, 2004 | 32.12 | 32.31 | 32.05 | 32.13 | 2,063,723 | -0.08(-0.24%) |
Dec 30, 2004 | 32.20 | 32.29 | 32.08 | 32.20 | 2,115,898 | +0.00(+0.00%) |
Dec 29, 2004 | 32.20 | 32.51 | 32.12 | 32.20 | 2,190,140 | +0.00(+0.00%) |
Dec 28, 2004 | 31.97 | 32.36 | 31.95 | 32.20 | 1,849,721 | +0.24(+0.75%) |
Dec 27, 2004 | 31.91 | 32.16 | 31.75 | 31.96 | 1,894,027 | +0.07(+0.22%) |
Dec 23, 2004 | 32.02 | 32.23 | 31.75 | 31.89 | 2,558,784 | -0.22(-0.67%) |
Dec 22, 2004 | 32.20 | 32.37 | 31.66 | 32.11 | 6,434,423 | +0.54(+1.72%) |
Dec 21, 2004 | 31.31 | 31.63 | 30.89 | 31.57 | 3,746,314 | +0.20(+0.63%) |
Dec 20, 2004 | 31.64 | 32.09 | 31.18 | 31.37 | 3,914,128 | -0.27(-0.85%) |
Dec 17, 2004 | 30.75 | 31.68 | 30.73 | 31.64 | 6,926,918 | +0.39(+1.23%) |
Dec 16, 2004 | 31.57 | 31.57 | 30.81 | 31.25 | 4,077,153 | -0.21(-0.67%) |
Dec 15, 2004 | 31.08 | 31.56 | 31.00 | 31.46 | 4,209,557 | +0.41(+1.34%) |
Dec 14, 2004 | 30.28 | 31.20 | 30.27 | 31.05 | 4,206,307 | +0.57(+1.88%) |
Dec 13, 2004 | 30.31 | 30.58 | 30.22 | 30.47 | 2,563,402 | +0.14(+0.46%) |
Dec 10, 2004 | 29.90 | 30.46 | 29.87 | 30.33 | 2,121,372 | +0.44(+1.47%) |
Dec 09, 2004 | 29.74 | 29.97 | 29.61 | 29.90 | 2,266,263 | +0.01(+0.02%) |
Dec 08, 2004 | 29.97 | 30.22 | 29.70 | 29.89 | 3,024,079 | +0.06(+0.20%) |
Dec 07, 2004 | 29.91 | 30.16 | 29.82 | 29.83 | 3,676,691 | -0.18(-0.60%) |
Dec 06, 2004 | 29.99 | 30.11 | 29.75 | 30.01 | 3,904,891 | -0.18(-0.58%) |
Dec 03, 2004 | 29.84 | 30.25 | 29.73 | 30.19 | 4,299,879 | +0.37(+1.25%) |
Dec 02, 2004 | 29.59 | 29.98 | 29.59 | 29.81 | 2,979,089 | +0.13(+0.43%) |
Dec 01, 2004 | 28.94 | 29.75 | 28.92 | 29.68 | 4,730,791 | +1.07(+3.74%) |
Nov 30, 2004 | 28.69 | 28.74 | 28.49 | 28.61 | 2,950,351 | -0.01(-0.02%) |
Nov 29, 2004 | 28.81 | 28.95 | 28.29 | 28.62 | 2,773,470 | -0.25(-0.85%) |
Nov 26, 2004 | 28.73 | 28.99 | 28.59 | 28.87 | 991,148 | +0.04(+0.12%) |
Nov 24, 2004 | 28.82 | 29.18 | 28.74 | 28.83 | 3,120,218 | +0.11(+0.39%) |
Nov 23, 2004 | 28.25 | 28.74 | 28.11 | 28.72 | 4,458,456 | +0.61(+2.16%) |
Nov 22, 2004 | 27.78 | 28.21 | 27.78 | 28.11 | 2,943,337 | +0.33(+1.18%) |
Nov 19, 2004 | 27.95 | 28.16 | 27.70 | 27.78 | 5,269,644 | -0.54(-1.90%) |
Nov 18, 2004 | 28.64 | 28.67 | 28.14 | 28.32 | 4,463,930 | -0.29(-1.02%) |
Nov 17, 2004 | 28.40 | 28.79 | 28.33 | 28.61 | 3,289,058 | +0.32(+1.12%) |
Nov 16, 2004 | 28.64 | 28.74 | 28.29 | 28.30 | 3,224,225 | -0.49(-1.69%) |
Nov 15, 2004 | 28.29 | 28.83 | 28.22 | 28.78 | 4,276,786 | +0.72(+2.58%) |
Nov 12, 2004 | 29.10 | 29.11 | 27.71 | 28.06 | 9,664,978 | -1.04(-3.58%) |
Nov 11, 2004 | 29.11 | 29.23 | 28.97 | 29.10 | 3,391,868 | +0.06(+0.22%) |
Nov 10, 2004 | 28.60 | 29.04 | 28.59 | 29.04 | 4,467,694 | +0.35(+1.22%) |
Nov 09, 2004 | 29.02 | 29.14 | 28.52 | 28.69 | 3,811,490 | -0.36(-1.23%) |
Nov 08, 2004 | 29.03 | 29.19 | 28.81 | 29.04 | 2,352,480 | +0.16(+0.55%) |
Nov 05, 2004 | 29.11 | 29.22 | 28.64 | 28.88 | 3,963,395 | -0.23(-0.78%) |
Nov 04, 2004 | 28.21 | 29.11 | 28.11 | 29.11 | 3,883,679 | +1.05(+3.75%) |
Nov 03, 2004 | 28.64 | 28.69 | 27.76 | 28.06 | 6,811,278 | +0.68(+2.50%) |
Nov 02, 2004 | 27.28 | 27.55 | 27.18 | 27.38 | 2,764,403 | +0.10(+0.36%) |
Nov 01, 2004 | 27.28 | 27.36 | 27.07 | 27.28 | 3,963,053 | +0.11(+0.41%) |
Oct 29, 2004 | 27.11 | 27.25 | 26.86 | 27.17 | 3,323,956 | +0.06(+0.24%) |
Oct 28, 2004 | 26.74 | 27.39 | 26.68 | 27.10 | 4,059,020 | +0.24(+0.89%) |
Oct 27, 2004 | 26.53 | 26.87 | 26.19 | 26.86 | 4,875,512 | +0.15(+0.55%) |
Oct 26, 2004 | 26.00 | 26.72 | 25.83 | 26.72 | 4,793,572 | +0.91(+3.51%) |
Oct 25, 2004 | 25.84 | 25.98 | 25.46 | 25.81 | 4,443,916 | -0.10(-0.38%) |
Oct 22, 2004 | 25.72 | 26.19 | 25.72 | 25.91 | 4,885,775 | +0.27(+1.07%) |
Oct 21, 2004 | 25.64 | 25.81 | 25.32 | 25.63 | 5,976,141 | -0.01(-0.02%) |
Oct 20, 2004 | 25.06 | 25.81 | 25.06 | 25.64 | 8,787,759 | +0.58(+2.31%) |
Oct 19, 2004 | 26.43 | 26.44 | 24.79 | 25.06 | 7,227,479 | -1.19(-4.54%) |
Oct 18, 2004 | 26.01 | 26.38 | 25.58 | 26.25 | 6,300,480 | +0.15(+0.58%) |
Oct 15, 2004 | 27.09 | 27.09 | 25.24 | 26.10 | 12,980,039 | -0.62(-2.32%) |
Oct 14, 2004 | 27.18 | 27.28 | 26.50 | 26.72 | 5,289,488 | -0.53(-1.95%) |
Oct 13, 2004 | 27.36 | 27.53 | 27.15 | 27.25 | 2,501,306 | -0.08(-0.28%) |
Oct 12, 2004 | 27.37 | 27.44 | 27.18 | 27.33 | 1,795,322 | -0.13(-0.47%) |
Oct 11, 2004 | 27.43 | 27.69 | 27.40 | 27.46 | 1,778,558 | -0.02(-0.08%) |
Oct 08, 2004 | 27.59 | 27.76 | 27.36 | 27.48 | 3,206,776 | -0.39(-1.38%) |
Oct 07, 2004 | 28.18 | 28.22 | 27.80 | 27.87 | 2,556,047 | -0.39(-1.37%) |
Oct 06, 2004 | 28.21 | 28.38 | 28.06 | 28.25 | 3,239,621 | +0.08(+0.27%) |
Oct 05, 2004 | 28.13 | 28.22 | 28.04 | 28.18 | 3,088,058 | -0.10(-0.35%) |
Oct 04, 2004 | 28.02 | 28.38 | 28.02 | 28.28 | 3,474,664 | +0.36(+1.30%) |
Oct 01, 2004 | 27.56 | 27.99 | 27.49 | 27.91 | 4,046,019 | +0.41(+1.51%) |
Sep 30, 2004 | 27.36 | 27.58 | 27.24 | 27.50 | 4,337,171 | +0.14(+0.51%) |
Sep 29, 2004 | 27.30 | 27.38 | 27.08 | 27.36 | 2,829,579 | -0.02(-0.09%) |
Sep 28, 2004 | 27.28 | 27.45 | 27.17 | 27.38 | 2,584,101 | +0.10(+0.36%) |
Sep 27, 2004 | 27.55 | 27.59 | 27.14 | 27.28 | 3,257,069 | -0.36(-1.29%) |
Sep 24, 2004 | 27.35 | 27.68 | 27.30 | 27.64 | 3,397,513 | +0.37(+1.37%) |
Sep 23, 2004 | 27.58 | 27.64 | 27.21 | 27.26 | 2,571,271 | -0.27(-1.00%) |
Sep 22, 2004 | 27.72 | 27.73 | 27.35 | 27.54 | 3,844,847 | -0.37(-1.34%) |
Sep 21, 2004 | 27.83 | 27.91 | 27.69 | 27.91 | 2,713,597 | +0.12(+0.42%) |
Sep 20, 2004 | 28.06 | 28.06 | 27.73 | 27.80 | 2,064,920 | -0.26(-0.94%) |
Sep 17, 2004 | 28.21 | 28.45 | 28.01 | 28.06 | 4,547,410 | -0.04(-0.12%) |
Sep 16, 2004 | 27.90 | 28.18 | 27.86 | 28.09 | 2,940,942 | +0.16(+0.57%) |
Sep 15, 2004 | 27.66 | 27.95 | 27.63 | 27.94 | 3,215,501 | +0.12(+0.42%) |
Sep 14, 2004 | 27.96 | 28.33 | 27.57 | 27.82 | 2,544,072 | -0.05(-0.17%) |
Sep 13, 2004 | 27.83 | 28.00 | 27.59 | 27.87 | 3,622,805 | -0.17(-0.60%) |
Sep 10, 2004 | 27.77 | 28.06 | 27.77 | 28.04 | 2,682,806 | +0.21(+0.76%) |
Sep 09, 2004 | 27.70 | 27.90 | 27.48 | 27.83 | 3,418,212 | +0.13(+0.46%) |
Sep 08, 2004 | 28.11 | 28.15 | 27.64 | 27.70 | 3,880,771 | -0.42(-1.50%) |
Sep 07, 2004 | 27.97 | 28.24 | 27.93 | 28.12 | 4,460,338 | +0.50(+1.80%) |
Sep 03, 2004 | 27.49 | 27.74 | 27.45 | 27.62 | 3,636,662 | +0.13(+0.47%) |
Sep 02, 2004 | 26.89 | 27.51 | 26.87 | 27.49 | 4,053,204 | +0.59(+2.19%) |
Sep 01, 2004 | 27.00 | 27.18 | 26.74 | 26.90 | 4,488,735 | -0.09(-0.35%) |
Aug 31, 2004 | 26.92 | 27.00 | 26.60 | 27.00 | 3,936,538 | +0.14(+0.52%) |
Aug 30, 2004 | 26.97 | 27.09 | 26.81 | 26.86 | 2,938,376 | -0.11(-0.39%) |
Aug 27, 2004 | 27.04 | 27.27 | 26.88 | 26.96 | 3,637,859 | -0.06(-0.22%) |
Aug 26, 2004 | 26.78 | 27.08 | 26.66 | 27.02 | 2,886,372 | +0.25(+0.92%) |
Aug 25, 2004 | 26.72 | 26.93 | 26.35 | 26.77 | 3,596,462 | +0.15(+0.55%) |
Aug 24, 2004 | 26.64 | 26.81 | 26.34 | 26.63 | 4,178,081 | +0.13(+0.51%) |
Aug 23, 2004 | 26.86 | 26.99 | 26.33 | 26.49 | 3,798,831 | -0.37(-1.39%) |
Aug 20, 2004 | 26.58 | 26.87 | 26.55 | 26.87 | 2,529,874 | +0.29(+1.08%) |
Aug 19, 2004 | 26.61 | 26.73 | 26.32 | 26.58 | 3,036,567 | -0.03(-0.11%) |
Aug 18, 2004 | 26.28 | 26.61 | 26.10 | 26.61 | 3,864,349 | +0.33(+1.27%) |
Aug 17, 2004 | 26.35 | 26.45 | 26.11 | 26.28 | 4,296,287 | +0.05(+0.20%) |
Aug 16, 2004 | 25.96 | 26.29 | 25.93 | 26.22 | 2,714,110 | +0.33(+1.26%) |
Aug 13, 2004 | 26.11 | 26.11 | 25.65 | 25.90 | 2,694,438 | -0.15(-0.56%) |
Aug 12, 2004 | 26.07 | 26.28 | 25.99 | 26.04 | 2,242,485 | -0.20(-0.78%) |
Aug 11, 2004 | 26.17 | 26.64 | 25.87 | 26.25 | 3,530,088 | -0.11(-0.40%) |
Aug 10, 2004 | 26.31 | 26.35 | 26.08 | 26.35 | 3,303,770 | +0.10(+0.38%) |
Aug 09, 2004 | 26.42 | 26.52 | 26.11 | 26.25 | 2,464,527 | -0.10(-0.38%) |
Aug 06, 2004 | 26.51 | 26.57 | 26.22 | 26.35 | 2,610,787 | -0.34(-1.29%) |
Aug 05, 2004 | 27.15 | 27.19 | 26.70 | 26.70 | 1,686,354 | -0.40(-1.49%) |
Aug 04, 2004 | 26.63 | 27.32 | 26.50 | 27.10 | 3,298,467 | +0.35(+1.31%) |
Aug 03, 2004 | 26.83 | 27.00 | 26.71 | 26.75 | 1,732,713 | -0.20(-0.74%) |
Aug 02, 2004 | 26.89 | 27.04 | 26.61 | 26.95 | 2,871,661 | -0.27(-0.99%) |
Jul 30, 2004 | 26.92 | 27.27 | 26.89 | 27.22 | 1,919,002 | +0.15(+0.54%) |
Jul 29, 2004 | 27.00 | 27.28 | 26.86 | 27.07 | 1,818,929 | +0.35(+1.31%) |
Jul 28, 2004 | 26.84 | 26.98 | 26.41 | 26.72 | 2,129,925 | -0.13(-0.48%) |
Jul 27, 2004 | 26.71 | 26.90 | 26.64 | 26.85 | 2,309,201 | +0.16(+0.59%) |
Jul 26, 2004 | 26.53 | 26.76 | 26.53 | 26.69 | 1,500,920 | +0.16(+0.60%) |
Jul 23, 2004 | 26.83 | 26.83 | 26.41 | 26.53 | 2,361,033 | -0.30(-1.11%) |
Jul 22, 2004 | 26.86 | 26.88 | 26.45 | 26.83 | 4,151,224 | -0.06(-0.22%) |
Jul 21, 2004 | 27.15 | 27.30 | 26.84 | 26.89 | 2,822,052 | -0.23(-0.86%) |
Jul 20, 2004 | 27.12 | 27.19 | 26.93 | 27.12 | 3,140,403 | +0.08(+0.28%) |
Jul 19, 2004 | 26.92 | 27.23 | 26.92 | 27.05 | 2,598,813 | +0.18(+0.67%) |
Jul 16, 2004 | 26.98 | 27.05 | 26.83 | 26.87 | 2,681,779 | +0.35(+1.32%) |
Jul 15, 2004 | 26.63 | 26.69 | 26.36 | 26.52 | 1,557,372 | -0.20(-0.74%) |
Jul 14, 2004 | 26.56 | 26.96 | 26.46 | 26.72 | 1,865,117 | +0.04(+0.13%) |
Jul 13, 2004 | 26.92 | 27.08 | 26.56 | 26.68 | 2,646,198 | -0.15(-0.57%) |
Jul 12, 2004 | 26.20 | 26.98 | 26.20 | 26.83 | 3,591,843 | +0.64(+2.43%) |
Jul 09, 2004 | 26.07 | 26.26 | 26.04 | 26.19 | 1,848,352 | +0.20(+0.76%) |
Jul 08, 2004 | 26.16 | 26.34 | 25.99 | 26.00 | 2,432,538 | -0.36(-1.35%) |
Jul 07, 2004 | 26.55 | 26.67 | 26.30 | 26.35 | 2,312,964 | -0.30(-1.14%) |
Jul 06, 2004 | 26.86 | 26.87 | 26.50 | 26.66 | 2,224,352 | -0.32(-1.19%) |
Jul 02, 2004 | 27.15 | 27.17 | 26.95 | 26.98 | 1,181,543 | -0.15(-0.54%) |
Jul 01, 2004 | 27.24 | 27.44 | 26.81 | 27.12 | 2,302,871 | -0.04(-0.15%) |
Jun 30, 2004 | 27.11 | 27.30 | 26.88 | 27.17 | 2,407,734 | +0.15(+0.54%) |
Jun 29, 2004 | 26.57 | 27.26 | 26.55 | 27.02 | 2,393,706 | +0.45(+1.69%) |
Jun 28, 2004 | 26.77 | 26.93 | 26.53 | 26.57 | 1,748,109 | -0.12(-0.46%) |
Jun 25, 2004 | 26.94 | 27.09 | 26.69 | 26.69 | 4,256,429 | -0.25(-0.93%) |
Jun 24, 2004 | 26.87 | 27.15 | 26.86 | 26.94 | 2,998,591 | +0.06(+0.24%) |
Jun 23, 2004 | 26.70 | 26.94 | 26.50 | 26.88 | 3,296,414 | +0.14(+0.52%) |
Jun 22, 2004 | 26.42 | 26.78 | 26.27 | 26.74 | 2,847,028 | +0.23(+0.86%) |
Jun 21, 2004 | 26.49 | 26.77 | 26.42 | 26.51 | 2,342,729 | -0.03(-0.11%) |
Jun 18, 2004 | 26.36 | 26.66 | 26.34 | 26.54 | 5,225,168 | -0.10(-0.37%) |
Jun 17, 2004 | 26.36 | 26.65 | 26.16 | 26.64 | 3,043,068 | +0.27(+1.04%) |
Jun 16, 2004 | 26.13 | 26.40 | 26.13 | 26.36 | 1,761,110 | +0.23(+0.89%) |
Jun 15, 2004 | 26.13 | 26.28 | 26.04 | 26.13 | 2,983,879 | +0.00(+0.00%) |
Jun 14, 2004 | 26.43 | 26.47 | 26.07 | 26.13 | 2,505,069 | -0.30(-1.13%) |
Jun 10, 2004 | 26.45 | 26.62 | 26.35 | 26.43 | 1,876,407 | +0.05(+0.18%) |
Jun 09, 2004 | 26.68 | 26.80 | 26.33 | 26.38 | 3,102,427 | -0.29(-1.10%) |
Jun 08, 2004 | 26.34 | 26.70 | 26.31 | 26.67 | 3,458,755 | +0.34(+1.29%) |
Jun 07, 2004 | 26.45 | 26.54 | 26.34 | 26.34 | 2,755,679 | +0.23(+0.87%) |
Jun 04, 2004 | 26.22 | 26.42 | 26.08 | 26.11 | 2,457,685 | +0.16(+0.61%) |
Jun 03, 2004 | 25.89 | 26.00 | 25.79 | 25.95 | 2,390,627 | +0.03(+0.11%) |
Jun 02, 2004 | 25.77 | 25.94 | 25.69 | 25.92 | 2,335,544 | +0.15(+0.57%) |
Jun 01, 2004 | 25.92 | 26.03 | 25.50 | 25.77 | 2,303,726 | -0.12(-0.47%) |
May 28, 2004 | 25.76 | 26.04 | 25.70 | 25.90 | 2,460,593 | -0.01(-0.04%) |
May 27, 2004 | 25.72 | 25.99 | 25.60 | 25.91 | 3,342,602 | +0.45(+1.77%) |
May 26, 2004 | 25.00 | 25.52 | 25.00 | 25.46 | 2,863,963 | +0.43(+1.73%) |
May 25, 2004 | 24.79 | 25.08 | 24.38 | 25.03 | 4,113,932 | +0.30(+1.21%) |
May 24, 2004 | 24.87 | 25.07 | 24.73 | 24.73 | 2,849,422 | -0.05(-0.19%) |
May 21, 2004 | 25.02 | 25.22 | 24.72 | 24.77 | 2,298,252 | -0.16(-0.66%) |
May 20, 2004 | 24.86 | 25.04 | 24.73 | 24.94 | 1,766,413 | +0.08(+0.33%) |
May 19, 2004 | 25.22 | 25.37 | 24.84 | 24.86 | 2,745,073 | -0.05(-0.19%) |
May 18, 2004 | 24.72 | 24.98 | 24.67 | 24.90 | 2,917,164 | +0.25(+1.00%) |
May 17, 2004 | 24.84 | 24.99 | 24.38 | 24.66 | 2,575,719 | -0.48(-1.91%) |
May 14, 2004 | 25.11 | 25.33 | 24.77 | 25.14 | 2,374,034 | +0.00(+0.00%) |
May 13, 2004 | 24.84 | 25.25 | 24.67 | 25.14 | 4,091,009 | +0.23(+0.94%) |
May 12, 2004 | 24.48 | 24.93 | 24.20 | 24.90 | 3,891,377 | +0.51(+2.11%) |
May 11, 2004 | 24.00 | 24.39 | 24.00 | 24.39 | 2,840,869 | +0.39(+1.63%) |
May 10, 2004 | 23.98 | 24.17 | 23.46 | 24.00 | 4,282,260 | -0.41(-1.70%) |
May 07, 2004 | 24.99 | 25.12 | 24.31 | 24.41 | 2,912,887 | -0.72(-2.88%) |
May 06, 2004 | 25.43 | 25.43 | 24.93 | 25.14 | 2,785,273 | -0.43(-1.67%) |
May 05, 2004 | 25.90 | 25.90 | 25.28 | 25.56 | 5,376,731 | -0.46(-1.75%) |
May 04, 2004 | 25.66 | 26.31 | 25.55 | 26.02 | 3,527,865 | +0.57(+2.23%) |
May 03, 2004 | 25.80 | 25.84 | 25.45 | 25.45 | 2,947,100 | -0.23(-0.91%) |
Apr 30, 2004 | 25.71 | 25.98 | 25.66 | 25.69 | 3,018,434 | +0.11(+0.41%) |
Apr 29, 2004 | 25.75 | 26.01 | 25.55 | 25.58 | 2,764,574 | -0.17(-0.66%) |
Apr 28, 2004 | 26.01 | 26.08 | 25.60 | 25.75 | 3,803,963 | -0.26(-1.01%) |
Apr 27, 2004 | 26.03 | 26.40 | 25.67 | 26.01 | 2,688,109 | -0.02(-0.09%) |
Apr 26, 2004 | 26.19 | 26.29 | 25.96 | 26.04 | 2,374,205 | -0.05(-0.18%) |
Apr 23, 2004 | 26.17 | 26.28 | 25.93 | 26.08 | 2,360,691 | -0.08(-0.29%) |
Apr 22, 2004 | 25.17 | 26.27 | 25.11 | 26.16 | 3,854,427 | +1.01(+4.02%) |
Apr 21, 2004 | 25.17 | 25.34 | 24.96 | 25.15 | 3,053,160 | +0.04(+0.14%) |
Apr 20, 2004 | 25.81 | 25.99 | 25.10 | 25.11 | 2,744,560 | -0.63(-2.45%) |
Apr 19, 2004 | 25.81 | 25.88 | 25.67 | 25.74 | 1,628,706 | -0.12(-0.47%) |
Apr 16, 2004 | 26.01 | 26.07 | 25.70 | 25.87 | 2,964,891 | +0.04(+0.16%) |
Apr 15, 2004 | 26.07 | 26.35 | 25.62 | 25.83 | 2,137,281 | -0.24(-0.92%) |
Apr 14, 2004 | 26.19 | 26.46 | 25.84 | 26.07 | 2,186,889 | -0.26(-0.98%) |
Apr 13, 2004 | 27.08 | 27.18 | 26.31 | 26.32 | 3,145,193 | -0.70(-2.57%) |
Apr 12, 2004 | 27.07 | 27.21 | 26.98 | 27.02 | 2,034,642 | +0.19(+0.72%) |
Apr 08, 2004 | 27.12 | 27.29 | 26.77 | 26.83 | 2,771,930 | -0.06(-0.24%) |
Apr 07, 2004 | 27.07 | 27.14 | 26.86 | 26.89 | 3,605,015 | -0.20(-0.73%) |
Apr 06, 2004 | 26.96 | 27.15 | 26.87 | 27.09 | 2,796,906 | +0.13(+0.48%) |
Apr 05, 2004 | 26.69 | 26.96 | 26.69 | 26.96 | 2,721,979 | +0.21(+0.79%) |
Apr 02, 2004 | 26.66 | 26.96 | 26.57 | 26.75 | 2,993,459 | +0.22(+0.84%) |
Apr 01, 2004 | 26.18 | 26.53 | 26.18 | 26.53 | 3,201,302 | +0.35(+1.34%) |
Mar 31, 2004 | 26.19 | 26.22 | 26.05 | 26.18 | 3,580,895 | +0.04(+0.16%) |
Mar 30, 2004 | 26.03 | 26.28 | 26.01 | 26.14 | 3,356,629 | +0.10(+0.38%) |
Mar 29, 2004 | 25.75 | 26.18 | 25.75 | 26.04 | 3,530,944 | +0.30(+1.18%) |
Mar 26, 2004 | 25.67 | 25.84 | 25.56 | 25.73 | 6,019,249 | +0.01(+0.02%) |
Mar 25, 2004 | 25.95 | 25.96 | 25.56 | 25.73 | 6,504,902 | -0.08(-0.29%) |
Mar 24, 2004 | 26.12 | 26.28 | 25.77 | 25.80 | 3,835,781 | -0.39(-1.50%) |
Mar 23, 2004 | 26.45 | 26.57 | 26.09 | 26.19 | 2,981,142 | -0.23(-0.86%) |
Mar 22, 2004 | 26.12 | 26.51 | 25.87 | 26.42 | 4,186,463 | -0.32(-1.20%) |
Mar 19, 2004 | 27.30 | 27.35 | 26.69 | 26.74 | 3,038,107 | -0.73(-2.66%) |
Mar 18, 2004 | 26.83 | 27.54 | 26.72 | 27.48 | 3,757,947 | +0.64(+2.40%) |
Mar 17, 2004 | 26.22 | 26.88 | 25.94 | 26.83 | 2,997,393 | +0.74(+2.85%) |
Mar 16, 2004 | 26.18 | 26.31 | 25.95 | 26.09 | 2,732,585 | +0.09(+0.34%) |
Mar 15, 2004 | 26.63 | 26.65 | 25.48 | 26.00 | 3,228,331 | -0.72(-2.69%) |
Mar 12, 2004 | 25.96 | 26.83 | 25.79 | 26.72 | 6,411,158 | +0.56(+2.12%) |
Mar 11, 2004 | 26.48 | 26.78 | 26.04 | 26.17 | 3,556,090 | -0.56(-2.10%) |
Mar 10, 2004 | 27.18 | 27.31 | 26.65 | 26.73 | 2,242,143 | -0.41(-1.51%) |
Mar 09, 2004 | 27.33 | 27.39 | 27.07 | 27.14 | 1,871,446 | -0.29(-1.04%) |
Mar 08, 2004 | 27.64 | 27.65 | 27.35 | 27.42 | 1,869,393 | -0.30(-1.08%) |
Mar 05, 2004 | 28.00 | 28.14 | 27.58 | 27.72 | 2,861,055 | -0.40(-1.43%) |
Mar 04, 2004 | 27.84 | 28.17 | 27.84 | 28.12 | 3,051,621 | +0.29(+1.05%) |
Mar 03, 2004 | 27.28 | 28.00 | 27.21 | 27.83 | 3,175,643 | +0.38(+1.38%) |
Mar 02, 2004 | 27.18 | 27.65 | 27.15 | 27.45 | 2,365,823 | +0.19(+0.71%) |
Mar 01, 2004 | 27.36 | 27.40 | 27.15 | 27.26 | 3,106,533 | +0.14(+0.52%) |
Feb 27, 2004 | 26.63 | 27.42 | 26.63 | 27.12 | 5,074,118 | +0.27(+1.02%) |
Feb 26, 2004 | 26.77 | 26.92 | 26.53 | 26.84 | 1,910,620 | -0.04(-0.15%) |
Feb 25, 2004 | 26.72 | 27.09 | 26.72 | 26.88 | 2,079,974 | +0.11(+0.39%) |
Feb 24, 2004 | 26.69 | 27.15 | 26.63 | 26.78 | 2,505,925 | -0.04(-0.15%) |
Feb 23, 2004 | 27.12 | 27.48 | 26.72 | 26.82 | 2,336,400 | -0.20(-0.76%) |
Feb 20, 2004 | 27.19 | 27.21 | 26.84 | 27.02 | 1,904,633 | -0.17(-0.62%) |
Feb 19, 2004 | 27.88 | 28.06 | 27.17 | 27.19 | 2,568,021 | -0.28(-1.02%) |
Feb 18, 2004 | 27.65 | 27.95 | 27.37 | 27.48 | 2,866,358 | -0.01(-0.02%) |
Feb 17, 2004 | 27.14 | 27.56 | 27.08 | 27.48 | 2,316,214 | +0.53(+1.95%) |
Feb 13, 2004 | 26.97 | 27.44 | 26.89 | 26.95 | 1,950,991 | -0.18(-0.65%) |
Feb 12, 2004 | 27.42 | 27.42 | 27.01 | 27.13 | 1,483,814 | -0.17(-0.62%) |
Feb 11, 2004 | 26.63 | 27.44 | 26.31 | 27.30 | 4,055,086 | +0.99(+3.78%) |
Feb 10, 2004 | 26.22 | 26.39 | 26.04 | 26.31 | 1,837,746 | +0.08(+0.29%) |
Feb 09, 2004 | 26.51 | 26.68 | 26.14 | 26.23 | 1,965,361 | -0.40(-1.49%) |
Feb 06, 2004 | 26.18 | 26.69 | 26.18 | 26.63 | 1,634,522 | +0.37(+1.40%) |
Feb 05, 2004 | 26.04 | 26.34 | 25.98 | 26.26 | 2,394,220 | +0.31(+1.19%) |
Feb 04, 2004 | 25.96 | 26.13 | 25.82 | 25.95 | 2,641,921 | -0.04(-0.13%) |
Feb 03, 2004 | 25.63 | 26.07 | 25.59 | 25.98 | 2,725,230 | +0.36(+1.41%) |