Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.88 | 33.88 | 33.32 | 33.32 | 3,002,740 | -0.55(-1.62%) |
Feb 25, 2005 | 33.38 | 33.96 | 33.32 | 33.87 | 1,878,102 | +0.48(+1.44%) |
Feb 24, 2005 | 33.27 | 33.40 | 33.04 | 33.39 | 2,151,094 | +0.13(+0.39%) |
Feb 23, 2005 | 33.29 | 33.49 | 33.12 | 33.27 | 2,896,349 | -0.03(-0.09%) |
Feb 22, 2005 | 33.74 | 33.90 | 33.22 | 33.29 | 3,415,820 | -0.73(-2.15%) |
Feb 18, 2005 | 34.03 | 34.08 | 33.85 | 34.03 | 1,956,955 | +0.05(+0.14%) |
Feb 17, 2005 | 34.32 | 34.46 | 33.98 | 33.98 | 3,039,687 | -0.54(-1.56%) |
Feb 16, 2005 | 33.48 | 34.80 | 33.48 | 34.52 | 4,874,514 | +0.29(+0.84%) |
Feb 15, 2005 | 33.88 | 34.51 | 33.86 | 34.23 | 3,672,050 | +0.23(+0.69%) |
Feb 14, 2005 | 33.88 | 34.20 | 33.74 | 34.00 | 2,034,269 | +0.06(+0.17%) |
Feb 11, 2005 | 33.59 | 34.11 | 33.42 | 33.94 | 2,970,070 | +0.27(+0.82%) |
Feb 10, 2005 | 33.29 | 33.73 | 33.20 | 33.66 | 3,482,700 | +0.34(+1.04%) |
Feb 09, 2005 | 32.74 | 33.45 | 32.74 | 33.32 | 4,459,040 | +0.72(+2.22%) |
Feb 08, 2005 | 32.51 | 32.80 | 32.45 | 32.59 | 2,947,150 | -0.11(-0.32%) |
Feb 07, 2005 | 32.86 | 32.94 | 32.64 | 32.70 | 2,770,116 | -0.16(-0.48%) |
Feb 04, 2005 | 32.10 | 32.96 | 32.08 | 32.86 | 2,517,991 | +0.64(+1.98%) |
Feb 03, 2005 | 31.85 | 32.26 | 31.83 | 32.22 | 2,601,976 | +0.22(+0.68%) |
Feb 02, 2005 | 31.75 | 32.07 | 31.72 | 32.00 | 2,027,256 | +0.26(+0.81%) |
Feb 01, 2005 | 31.64 | 31.82 | 31.31 | 31.75 | 3,153,433 | +0.23(+0.72%) |
Jan 31, 2005 | 31.65 | 31.86 | 31.18 | 31.52 | 2,969,899 | +0.29(+0.94%) |
Jan 28, 2005 | 31.48 | 31.64 | 31.01 | 31.23 | 2,683,565 | -0.34(-1.09%) |
Jan 27, 2005 | 31.45 | 31.79 | 31.34 | 31.57 | 1,385,827 | +0.00(+0.00%) |
Jan 26, 2005 | 31.49 | 31.79 | 31.39 | 31.57 | 2,580,937 | +0.08(+0.26%) |
Jan 25, 2005 | 31.54 | 31.72 | 31.44 | 31.49 | 2,368,496 | +0.05(+0.17%) |
Jan 24, 2005 | 31.55 | 31.58 | 31.42 | 31.44 | 2,399,455 | -0.09(-0.28%) |
Jan 21, 2005 | 31.59 | 31.77 | 31.38 | 31.52 | 3,510,067 | -0.09(-0.30%) |
Jan 20, 2005 | 31.96 | 32.10 | 31.57 | 31.62 | 2,693,657 | -0.46(-1.42%) |
Jan 19, 2005 | 31.97 | 32.31 | 31.96 | 32.07 | 2,556,990 | -0.11(-0.35%) |
Jan 18, 2005 | 31.23 | 32.21 | 31.20 | 32.18 | 3,350,651 | +0.68(+2.17%) |
Jan 14, 2005 | 30.92 | 31.55 | 30.76 | 31.50 | 2,825,877 | +0.49(+1.56%) |
Jan 13, 2005 | 30.92 | 31.32 | 30.84 | 31.01 | 2,411,771 | +0.04(+0.13%) |
Jan 12, 2005 | 30.99 | 31.13 | 30.55 | 30.97 | 3,318,323 | -0.02(-0.08%) |
Jan 11, 2005 | 30.99 | 31.15 | 30.44 | 31.00 | 2,489,940 | -0.08(-0.24%) |
Jan 10, 2005 | 30.76 | 31.23 | 30.73 | 31.07 | 2,363,877 | +0.31(+1.01%) |
Jan 07, 2005 | 31.13 | 31.24 | 30.75 | 30.76 | 2,846,745 | -0.41(-1.31%) |
Jan 06, 2005 | 30.97 | 31.41 | 30.96 | 31.17 | 2,641,317 | +0.22(+0.72%) |
Jan 05, 2005 | 31.37 | 31.51 | 30.92 | 30.95 | 3,198,248 | -0.31(-0.99%) |
Jan 04, 2005 | 31.66 | 31.73 | 31.26 | 31.26 | 3,373,058 | -0.23(-0.72%) |
Jan 03, 2005 | 32.07 | 32.14 | 31.49 | 31.49 | 3,646,734 | -0.64(-2.00%) |
Dec 31, 2004 | 32.13 | 32.31 | 32.06 | 32.13 | 2,063,518 | -0.08(-0.24%) |
Dec 30, 2004 | 32.20 | 32.29 | 32.08 | 32.21 | 2,115,687 | +0.00(+0.00%) |
Dec 29, 2004 | 32.21 | 32.52 | 32.13 | 32.21 | 2,189,922 | +0.00(+0.00%) |
Dec 28, 2004 | 31.97 | 32.37 | 31.95 | 32.21 | 1,849,537 | +0.24(+0.75%) |
Dec 27, 2004 | 31.92 | 32.17 | 31.75 | 31.97 | 1,893,839 | +0.07(+0.22%) |
Dec 23, 2004 | 32.03 | 32.24 | 31.76 | 31.90 | 2,558,530 | -0.22(-0.67%) |
Dec 22, 2004 | 32.20 | 32.38 | 31.66 | 32.11 | 6,433,784 | +0.54(+1.72%) |
Dec 21, 2004 | 31.31 | 31.63 | 30.90 | 31.57 | 3,745,942 | +0.20(+0.63%) |
Dec 20, 2004 | 31.64 | 32.09 | 31.18 | 31.37 | 3,913,740 | -0.27(-0.85%) |
Dec 17, 2004 | 30.75 | 31.68 | 30.73 | 31.64 | 6,926,230 | +0.39(+1.23%) |
Dec 16, 2004 | 31.57 | 31.57 | 30.82 | 31.25 | 4,076,748 | -0.21(-0.67%) |
Dec 15, 2004 | 31.08 | 31.56 | 31.00 | 31.46 | 4,209,139 | +0.42(+1.34%) |
Dec 14, 2004 | 30.28 | 31.20 | 30.27 | 31.05 | 4,205,889 | +0.57(+1.88%) |
Dec 13, 2004 | 30.31 | 30.59 | 30.23 | 30.48 | 2,563,148 | +0.14(+0.46%) |
Dec 10, 2004 | 29.90 | 30.47 | 29.87 | 30.34 | 2,121,161 | +0.44(+1.47%) |
Dec 09, 2004 | 29.75 | 29.97 | 29.62 | 29.90 | 2,266,038 | +0.01(+0.02%) |
Dec 08, 2004 | 29.97 | 30.23 | 29.70 | 29.89 | 3,023,779 | +0.06(+0.20%) |
Dec 07, 2004 | 29.92 | 30.17 | 29.83 | 29.83 | 3,676,326 | -0.18(-0.60%) |
Dec 06, 2004 | 29.99 | 30.11 | 29.75 | 30.02 | 3,904,503 | -0.18(-0.58%) |
Dec 03, 2004 | 29.85 | 30.25 | 29.73 | 30.19 | 4,299,452 | +0.37(+1.25%) |
Dec 02, 2004 | 29.59 | 29.98 | 29.59 | 29.82 | 2,978,794 | +0.13(+0.43%) |
Dec 01, 2004 | 28.94 | 29.76 | 28.92 | 29.69 | 4,730,321 | +1.07(+3.74%) |
Nov 30, 2004 | 28.69 | 28.75 | 28.49 | 28.62 | 2,950,058 | -0.01(-0.02%) |
Nov 29, 2004 | 28.82 | 28.96 | 28.30 | 28.62 | 2,773,194 | -0.25(-0.85%) |
Nov 26, 2004 | 28.73 | 29.00 | 28.59 | 28.87 | 991,049 | +0.04(+0.12%) |
Nov 24, 2004 | 28.82 | 29.18 | 28.75 | 28.83 | 3,119,908 | +0.11(+0.39%) |
Nov 23, 2004 | 28.25 | 28.75 | 28.11 | 28.72 | 4,458,013 | +0.61(+2.16%) |
Nov 22, 2004 | 27.79 | 28.21 | 27.79 | 28.11 | 2,943,045 | +0.33(+1.18%) |
Nov 19, 2004 | 27.96 | 28.16 | 27.70 | 27.79 | 5,269,121 | -0.54(-1.90%) |
Nov 18, 2004 | 28.65 | 28.68 | 28.14 | 28.33 | 4,463,487 | -0.29(-1.02%) |
Nov 17, 2004 | 28.40 | 28.79 | 28.33 | 28.62 | 3,288,732 | +0.32(+1.12%) |
Nov 16, 2004 | 28.65 | 28.74 | 28.30 | 28.30 | 3,223,905 | -0.49(-1.69%) |
Nov 15, 2004 | 28.29 | 28.83 | 28.23 | 28.79 | 4,276,361 | +0.72(+2.58%) |
Nov 12, 2004 | 29.10 | 29.11 | 27.72 | 28.06 | 9,664,018 | -1.04(-3.58%) |
Nov 11, 2004 | 29.11 | 29.23 | 28.97 | 29.10 | 3,391,531 | +0.06(+0.22%) |
Nov 10, 2004 | 28.61 | 29.04 | 28.59 | 29.04 | 4,467,250 | +0.35(+1.22%) |
Nov 09, 2004 | 29.03 | 29.14 | 28.52 | 28.69 | 3,811,111 | -0.36(-1.23%) |
Nov 08, 2004 | 29.03 | 29.19 | 28.81 | 29.04 | 2,352,246 | +0.16(+0.55%) |
Nov 05, 2004 | 29.11 | 29.23 | 28.65 | 28.89 | 3,963,002 | -0.23(-0.78%) |
Nov 04, 2004 | 28.21 | 29.11 | 28.11 | 29.11 | 3,883,293 | +1.05(+3.75%) |
Nov 03, 2004 | 28.64 | 28.69 | 27.76 | 28.06 | 6,810,602 | +0.68(+2.50%) |
Nov 02, 2004 | 27.28 | 27.55 | 27.19 | 27.38 | 2,764,129 | +0.10(+0.36%) |
Nov 01, 2004 | 27.28 | 27.36 | 27.07 | 27.28 | 3,962,659 | +0.11(+0.41%) |
Oct 29, 2004 | 27.11 | 27.26 | 26.86 | 27.17 | 3,323,626 | +0.06(+0.24%) |
Oct 28, 2004 | 26.75 | 27.39 | 26.68 | 27.10 | 4,058,617 | +0.24(+0.89%) |
Oct 27, 2004 | 26.54 | 26.87 | 26.20 | 26.86 | 4,875,027 | +0.15(+0.55%) |
Oct 26, 2004 | 26.00 | 26.72 | 25.83 | 26.72 | 4,793,096 | +0.91(+3.51%) |
Oct 25, 2004 | 25.84 | 25.99 | 25.47 | 25.81 | 4,443,474 | -0.10(-0.38%) |
Oct 22, 2004 | 25.72 | 26.19 | 25.72 | 25.91 | 4,885,290 | +0.27(+1.07%) |
Oct 21, 2004 | 25.64 | 25.82 | 25.33 | 25.64 | 5,975,548 | -0.01(-0.02%) |
Oct 20, 2004 | 25.06 | 25.82 | 25.06 | 25.64 | 8,786,886 | +0.58(+2.31%) |
Oct 19, 2004 | 26.44 | 26.44 | 24.79 | 25.06 | 7,226,761 | -1.19(-4.54%) |
Oct 18, 2004 | 26.02 | 26.38 | 25.58 | 26.26 | 6,299,854 | +0.15(+0.58%) |
Oct 15, 2004 | 27.10 | 27.10 | 25.24 | 26.10 | 12,978,750 | -0.62(-2.32%) |
Oct 14, 2004 | 27.19 | 27.28 | 26.50 | 26.72 | 5,288,963 | -0.53(-1.95%) |
Oct 13, 2004 | 27.37 | 27.54 | 27.15 | 27.26 | 2,501,058 | -0.08(-0.28%) |
Oct 12, 2004 | 27.37 | 27.44 | 27.19 | 27.33 | 1,795,144 | -0.13(-0.47%) |
Oct 11, 2004 | 27.44 | 27.69 | 27.41 | 27.46 | 1,778,381 | -0.02(-0.09%) |
Oct 08, 2004 | 27.59 | 27.76 | 27.37 | 27.48 | 3,206,458 | -0.39(-1.38%) |
Oct 07, 2004 | 28.18 | 28.22 | 27.80 | 27.87 | 2,555,793 | -0.39(-1.37%) |
Oct 06, 2004 | 28.21 | 28.38 | 28.06 | 28.26 | 3,239,299 | +0.08(+0.27%) |
Oct 05, 2004 | 28.13 | 28.22 | 28.04 | 28.18 | 3,087,751 | -0.10(-0.35%) |
Oct 04, 2004 | 28.02 | 28.38 | 28.02 | 28.28 | 3,474,319 | +0.36(+1.30%) |
Oct 01, 2004 | 27.56 | 27.99 | 27.49 | 27.92 | 4,045,618 | +0.42(+1.51%) |
Sep 30, 2004 | 27.36 | 27.58 | 27.24 | 27.50 | 4,336,741 | +0.14(+0.51%) |
Sep 29, 2004 | 27.30 | 27.38 | 27.09 | 27.36 | 2,829,298 | -0.02(-0.09%) |
Sep 28, 2004 | 27.28 | 27.45 | 27.17 | 27.38 | 2,583,845 | +0.10(+0.36%) |
Sep 27, 2004 | 27.55 | 27.59 | 27.14 | 27.28 | 3,256,746 | -0.36(-1.29%) |
Sep 24, 2004 | 27.35 | 27.68 | 27.30 | 27.64 | 3,397,176 | +0.37(+1.37%) |
Sep 23, 2004 | 27.58 | 27.65 | 27.21 | 27.27 | 2,571,016 | -0.27(-1.00%) |
Sep 22, 2004 | 27.72 | 27.73 | 27.35 | 27.54 | 3,844,466 | -0.37(-1.34%) |
Sep 21, 2004 | 27.83 | 27.92 | 27.69 | 27.92 | 2,713,328 | +0.12(+0.42%) |
Sep 20, 2004 | 28.06 | 28.06 | 27.73 | 27.80 | 2,064,715 | -0.26(-0.94%) |
Sep 17, 2004 | 28.21 | 28.45 | 28.01 | 28.06 | 4,546,958 | -0.04(-0.12%) |
Sep 16, 2004 | 27.90 | 28.18 | 27.86 | 28.10 | 2,940,650 | +0.16(+0.56%) |
Sep 15, 2004 | 27.66 | 27.96 | 27.64 | 27.94 | 3,215,181 | +0.12(+0.42%) |
Sep 14, 2004 | 27.96 | 28.33 | 27.58 | 27.82 | 2,543,820 | -0.05(-0.17%) |
Sep 13, 2004 | 27.83 | 28.00 | 27.59 | 27.87 | 3,622,446 | -0.17(-0.60%) |
Sep 10, 2004 | 27.77 | 28.06 | 27.77 | 28.04 | 2,682,539 | +0.21(+0.76%) |
Sep 09, 2004 | 27.71 | 27.90 | 27.48 | 27.83 | 3,417,873 | +0.13(+0.46%) |
Sep 08, 2004 | 28.11 | 28.16 | 27.65 | 27.70 | 3,880,386 | -0.42(-1.50%) |
Sep 07, 2004 | 27.97 | 28.24 | 27.93 | 28.12 | 4,459,895 | +0.50(+1.80%) |
Sep 03, 2004 | 27.50 | 27.74 | 27.45 | 27.62 | 3,636,301 | +0.13(+0.47%) |
Sep 02, 2004 | 26.89 | 27.51 | 26.87 | 27.50 | 4,052,802 | +0.59(+2.19%) |
Sep 01, 2004 | 27.00 | 27.18 | 26.74 | 26.90 | 4,488,289 | -0.09(-0.35%) |
Aug 31, 2004 | 26.92 | 27.00 | 26.60 | 27.00 | 3,936,147 | +0.14(+0.52%) |
Aug 30, 2004 | 26.97 | 27.10 | 26.81 | 26.86 | 2,938,084 | -0.11(-0.39%) |
Aug 27, 2004 | 27.04 | 27.27 | 26.88 | 26.96 | 3,637,498 | -0.06(-0.22%) |
Aug 26, 2004 | 26.78 | 27.08 | 26.66 | 27.02 | 2,886,086 | +0.25(+0.92%) |
Aug 25, 2004 | 26.72 | 26.93 | 26.36 | 26.78 | 3,596,104 | +0.15(+0.55%) |
Aug 24, 2004 | 26.64 | 26.81 | 26.34 | 26.63 | 4,177,666 | +0.13(+0.51%) |
Aug 23, 2004 | 26.86 | 26.99 | 26.33 | 26.50 | 3,798,454 | -0.37(-1.39%) |
Aug 20, 2004 | 26.58 | 26.88 | 26.55 | 26.87 | 2,529,623 | +0.29(+1.08%) |
Aug 19, 2004 | 26.61 | 26.73 | 26.32 | 26.58 | 3,036,266 | -0.03(-0.11%) |
Aug 18, 2004 | 26.28 | 26.61 | 26.10 | 26.61 | 3,863,965 | +0.33(+1.27%) |
Aug 17, 2004 | 26.36 | 26.45 | 26.12 | 26.28 | 4,295,860 | +0.05(+0.20%) |
Aug 16, 2004 | 25.96 | 26.30 | 25.93 | 26.23 | 2,713,841 | +0.33(+1.26%) |
Aug 13, 2004 | 26.12 | 26.12 | 25.65 | 25.90 | 2,694,170 | -0.15(-0.56%) |
Aug 12, 2004 | 26.07 | 26.29 | 25.99 | 26.05 | 2,242,263 | -0.20(-0.78%) |
Aug 11, 2004 | 26.17 | 26.65 | 25.88 | 26.25 | 3,529,738 | -0.11(-0.40%) |
Aug 10, 2004 | 26.31 | 26.36 | 26.09 | 26.36 | 3,303,442 | +0.10(+0.38%) |
Aug 09, 2004 | 26.43 | 26.52 | 26.12 | 26.26 | 2,464,282 | -0.10(-0.38%) |
Aug 06, 2004 | 26.51 | 26.58 | 26.22 | 26.36 | 2,610,528 | -0.34(-1.29%) |
Aug 05, 2004 | 27.16 | 27.20 | 26.70 | 26.70 | 1,686,187 | -0.40(-1.49%) |
Aug 04, 2004 | 26.63 | 27.33 | 26.50 | 27.10 | 3,298,139 | +0.35(+1.31%) |
Aug 03, 2004 | 26.83 | 27.00 | 26.71 | 26.75 | 1,732,541 | -0.20(-0.74%) |
Aug 02, 2004 | 26.89 | 27.04 | 26.61 | 26.95 | 2,871,376 | -0.27(-0.99%) |
Jul 30, 2004 | 26.92 | 27.27 | 26.89 | 27.22 | 1,918,812 | +0.15(+0.54%) |
Jul 29, 2004 | 27.00 | 27.28 | 26.86 | 27.07 | 1,818,749 | +0.35(+1.31%) |
Jul 28, 2004 | 26.85 | 26.98 | 26.41 | 26.72 | 2,129,713 | -0.13(-0.48%) |
Jul 27, 2004 | 26.71 | 26.90 | 26.64 | 26.85 | 2,308,971 | +0.16(+0.59%) |
Jul 26, 2004 | 26.53 | 26.76 | 26.53 | 26.69 | 1,500,771 | +0.16(+0.59%) |
Jul 23, 2004 | 26.83 | 26.83 | 26.41 | 26.54 | 2,360,799 | -0.30(-1.11%) |
Jul 22, 2004 | 26.86 | 26.89 | 26.45 | 26.83 | 4,150,812 | -0.06(-0.22%) |
Jul 21, 2004 | 27.15 | 27.30 | 26.84 | 26.89 | 2,821,772 | -0.23(-0.86%) |
Jul 20, 2004 | 27.13 | 27.20 | 26.93 | 27.13 | 3,140,091 | +0.08(+0.28%) |
Jul 19, 2004 | 26.92 | 27.23 | 26.92 | 27.05 | 2,598,555 | +0.18(+0.67%) |
Jul 16, 2004 | 26.98 | 27.05 | 26.83 | 26.87 | 2,681,513 | +0.35(+1.32%) |
Jul 15, 2004 | 26.63 | 26.69 | 26.36 | 26.52 | 1,557,217 | -0.20(-0.74%) |
Jul 14, 2004 | 26.57 | 26.96 | 26.47 | 26.72 | 1,864,932 | +0.04(+0.13%) |
Jul 13, 2004 | 26.92 | 27.09 | 26.56 | 26.68 | 2,645,935 | -0.15(-0.57%) |
Jul 12, 2004 | 26.20 | 26.99 | 26.20 | 26.83 | 3,591,486 | +0.64(+2.43%) |
Jul 09, 2004 | 26.07 | 26.27 | 26.05 | 26.20 | 1,848,169 | +0.20(+0.76%) |
Jul 08, 2004 | 26.16 | 26.34 | 25.99 | 26.00 | 2,432,297 | -0.36(-1.35%) |
Jul 07, 2004 | 26.55 | 26.68 | 26.30 | 26.36 | 2,312,734 | -0.30(-1.14%) |
Jul 06, 2004 | 26.86 | 26.87 | 26.51 | 26.66 | 2,224,132 | -0.32(-1.19%) |
Jul 02, 2004 | 27.16 | 27.17 | 26.95 | 26.98 | 1,181,425 | -0.15(-0.54%) |
Jul 01, 2004 | 27.24 | 27.44 | 26.81 | 27.13 | 2,302,642 | -0.04(-0.15%) |
Jun 30, 2004 | 27.11 | 27.30 | 26.89 | 27.17 | 2,407,495 | +0.15(+0.54%) |
Jun 29, 2004 | 26.57 | 27.26 | 26.55 | 27.02 | 2,393,469 | +0.45(+1.69%) |
Jun 28, 2004 | 26.78 | 26.93 | 26.53 | 26.57 | 1,747,935 | -0.12(-0.46%) |
Jun 25, 2004 | 26.95 | 27.09 | 26.69 | 26.69 | 4,256,006 | -0.25(-0.93%) |
Jun 24, 2004 | 26.87 | 27.16 | 26.86 | 26.95 | 2,998,293 | +0.06(+0.24%) |
Jun 23, 2004 | 26.71 | 26.95 | 26.50 | 26.88 | 3,296,087 | +0.14(+0.52%) |
Jun 22, 2004 | 26.42 | 26.78 | 26.27 | 26.74 | 2,846,745 | +0.23(+0.86%) |
Jun 21, 2004 | 26.50 | 26.78 | 26.42 | 26.51 | 2,342,497 | -0.03(-0.11%) |
Jun 18, 2004 | 26.37 | 26.66 | 26.34 | 26.54 | 5,224,649 | -0.10(-0.37%) |
Jun 17, 2004 | 26.37 | 26.65 | 26.16 | 26.64 | 3,042,765 | +0.27(+1.04%) |
Jun 16, 2004 | 26.13 | 26.40 | 26.13 | 26.37 | 1,760,935 | +0.23(+0.89%) |
Jun 15, 2004 | 26.13 | 26.28 | 26.04 | 26.13 | 2,983,583 | +0.00(+0.00%) |
Jun 14, 2004 | 26.44 | 26.47 | 26.07 | 26.13 | 2,504,821 | -0.30(-1.13%) |
Jun 10, 2004 | 26.45 | 26.62 | 26.35 | 26.43 | 1,876,221 | +0.05(+0.18%) |
Jun 09, 2004 | 26.68 | 26.80 | 26.33 | 26.38 | 3,102,119 | -0.29(-1.10%) |
Jun 08, 2004 | 26.34 | 26.70 | 26.31 | 26.68 | 3,458,411 | +0.34(+1.29%) |
Jun 07, 2004 | 26.45 | 26.54 | 26.34 | 26.34 | 2,755,405 | +0.23(+0.87%) |
Jun 04, 2004 | 26.22 | 26.42 | 26.08 | 26.11 | 2,457,441 | +0.16(+0.61%) |
Jun 03, 2004 | 25.89 | 26.00 | 25.79 | 25.95 | 2,390,390 | +0.03(+0.11%) |
Jun 02, 2004 | 25.78 | 25.95 | 25.69 | 25.92 | 2,335,313 | +0.15(+0.57%) |
Jun 01, 2004 | 25.92 | 26.03 | 25.51 | 25.78 | 2,303,498 | -0.12(-0.47%) |
May 28, 2004 | 25.76 | 26.05 | 25.70 | 25.90 | 2,460,348 | -0.01(-0.05%) |
May 27, 2004 | 25.72 | 25.99 | 25.61 | 25.91 | 3,342,270 | +0.45(+1.77%) |
May 26, 2004 | 25.00 | 25.52 | 25.00 | 25.46 | 2,863,679 | +0.43(+1.73%) |
May 25, 2004 | 24.79 | 25.09 | 24.39 | 25.03 | 4,113,523 | +0.30(+1.21%) |
May 24, 2004 | 24.88 | 25.07 | 24.73 | 24.73 | 2,849,140 | -0.05(-0.19%) |
May 21, 2004 | 25.02 | 25.23 | 24.72 | 24.78 | 2,298,024 | -0.16(-0.66%) |
May 20, 2004 | 24.86 | 25.05 | 24.73 | 24.94 | 1,766,237 | +0.08(+0.33%) |
May 19, 2004 | 25.23 | 25.37 | 24.85 | 24.86 | 2,744,800 | -0.05(-0.19%) |
May 18, 2004 | 24.72 | 24.99 | 24.67 | 24.91 | 2,916,874 | +0.25(+1.00%) |
May 17, 2004 | 24.85 | 24.99 | 24.38 | 24.66 | 2,575,463 | -0.48(-1.91%) |
May 14, 2004 | 25.11 | 25.33 | 24.77 | 25.14 | 2,373,798 | +0.00(+0.00%) |
May 13, 2004 | 24.85 | 25.25 | 24.67 | 25.14 | 4,090,603 | +0.23(+0.94%) |
May 12, 2004 | 24.48 | 24.93 | 24.20 | 24.91 | 3,890,990 | +0.51(+2.11%) |
May 11, 2004 | 24.00 | 24.39 | 24.00 | 24.39 | 2,840,587 | +0.39(+1.63%) |
May 10, 2004 | 23.98 | 24.17 | 23.47 | 24.00 | 4,281,834 | -0.42(-1.70%) |
May 07, 2004 | 24.99 | 25.12 | 24.31 | 24.41 | 2,912,598 | -0.72(-2.88%) |
May 06, 2004 | 25.43 | 25.43 | 24.93 | 25.14 | 2,784,997 | -0.43(-1.67%) |
May 05, 2004 | 25.90 | 25.90 | 25.28 | 25.57 | 5,376,197 | -0.46(-1.75%) |
May 04, 2004 | 25.66 | 26.31 | 25.55 | 26.02 | 3,527,514 | +0.57(+2.23%) |
May 03, 2004 | 25.80 | 25.85 | 25.45 | 25.45 | 2,946,808 | -0.23(-0.91%) |
Apr 30, 2004 | 25.71 | 25.99 | 25.67 | 25.69 | 3,018,135 | +0.11(+0.41%) |
Apr 29, 2004 | 25.75 | 26.02 | 25.55 | 25.58 | 2,764,300 | -0.17(-0.66%) |
Apr 28, 2004 | 26.02 | 26.08 | 25.61 | 25.75 | 3,803,585 | -0.26(-1.01%) |
Apr 27, 2004 | 26.03 | 26.40 | 25.67 | 26.02 | 2,687,842 | -0.02(-0.09%) |
Apr 26, 2004 | 26.19 | 26.30 | 25.96 | 26.04 | 2,373,969 | -0.05(-0.18%) |
Apr 23, 2004 | 26.17 | 26.28 | 25.93 | 26.09 | 2,360,457 | -0.08(-0.29%) |
Apr 22, 2004 | 25.17 | 26.27 | 25.11 | 26.16 | 3,854,044 | +1.01(+4.02%) |
Apr 21, 2004 | 25.17 | 25.34 | 24.96 | 25.15 | 3,052,857 | +0.04(+0.14%) |
Apr 20, 2004 | 25.81 | 25.99 | 25.10 | 25.12 | 2,744,287 | -0.63(-2.45%) |
Apr 19, 2004 | 25.82 | 25.88 | 25.68 | 25.75 | 1,628,544 | -0.12(-0.47%) |
Apr 16, 2004 | 26.02 | 26.07 | 25.70 | 25.87 | 2,964,597 | +0.04(+0.16%) |
Apr 15, 2004 | 26.07 | 26.35 | 25.62 | 25.83 | 2,137,068 | -0.24(-0.92%) |
Apr 14, 2004 | 26.19 | 26.46 | 25.84 | 26.07 | 2,186,672 | -0.26(-0.98%) |
Apr 13, 2004 | 27.09 | 27.19 | 26.31 | 26.33 | 3,144,881 | -0.70(-2.57%) |
Apr 12, 2004 | 27.07 | 27.21 | 26.99 | 27.02 | 2,034,440 | +0.19(+0.72%) |
Apr 08, 2004 | 27.13 | 27.29 | 26.77 | 26.83 | 2,771,655 | -0.06(-0.24%) |
Apr 07, 2004 | 27.07 | 27.14 | 26.86 | 26.89 | 3,604,657 | -0.20(-0.73%) |
Apr 06, 2004 | 26.96 | 27.16 | 26.87 | 27.09 | 2,796,628 | +0.13(+0.48%) |
Apr 05, 2004 | 26.69 | 26.96 | 26.69 | 26.96 | 2,721,709 | +0.21(+0.79%) |
Apr 02, 2004 | 26.66 | 26.96 | 26.57 | 26.75 | 2,993,162 | +0.22(+0.84%) |
Apr 01, 2004 | 26.18 | 26.53 | 26.18 | 26.53 | 3,200,984 | +0.35(+1.34%) |
Mar 31, 2004 | 26.19 | 26.22 | 26.05 | 26.18 | 3,580,539 | +0.04(+0.16%) |
Mar 30, 2004 | 26.03 | 26.28 | 26.02 | 26.14 | 3,356,296 | +0.10(+0.38%) |
Mar 29, 2004 | 25.75 | 26.18 | 25.75 | 26.04 | 3,530,593 | +0.30(+1.18%) |
Mar 26, 2004 | 25.67 | 25.84 | 25.57 | 25.74 | 6,018,652 | +0.01(+0.02%) |
Mar 25, 2004 | 25.95 | 25.96 | 25.57 | 25.73 | 6,504,256 | -0.08(-0.29%) |
Mar 24, 2004 | 26.12 | 26.29 | 25.78 | 25.81 | 3,835,400 | -0.39(-1.50%) |
Mar 23, 2004 | 26.45 | 26.57 | 26.09 | 26.20 | 2,980,846 | -0.23(-0.86%) |
Mar 22, 2004 | 26.13 | 26.51 | 25.87 | 26.43 | 4,186,048 | -0.32(-1.20%) |
Mar 19, 2004 | 27.30 | 27.35 | 26.69 | 26.75 | 3,037,805 | -0.73(-2.66%) |
Mar 18, 2004 | 26.83 | 27.54 | 26.72 | 27.48 | 3,757,573 | +0.64(+2.40%) |
Mar 17, 2004 | 26.22 | 26.88 | 25.95 | 26.83 | 2,997,096 | +0.74(+2.85%) |
Mar 16, 2004 | 26.19 | 26.31 | 25.95 | 26.09 | 2,732,314 | +0.09(+0.34%) |
Mar 15, 2004 | 26.63 | 26.65 | 25.48 | 26.00 | 3,228,010 | -0.72(-2.69%) |
Mar 12, 2004 | 25.96 | 26.83 | 25.79 | 26.72 | 6,410,522 | +0.56(+2.12%) |
Mar 11, 2004 | 26.48 | 26.78 | 26.04 | 26.17 | 3,555,737 | -0.56(-2.10%) |
Mar 10, 2004 | 27.19 | 27.31 | 26.65 | 26.73 | 2,241,921 | -0.41(-1.51%) |
Mar 09, 2004 | 27.33 | 27.40 | 27.07 | 27.14 | 1,871,260 | -0.29(-1.04%) |
Mar 08, 2004 | 27.64 | 27.65 | 27.35 | 27.43 | 1,869,208 | -0.30(-1.08%) |
Mar 05, 2004 | 28.00 | 28.14 | 27.58 | 27.72 | 2,860,771 | -0.40(-1.43%) |
Mar 04, 2004 | 27.84 | 28.17 | 27.84 | 28.13 | 3,051,318 | +0.29(+1.05%) |
Mar 03, 2004 | 27.28 | 28.00 | 27.21 | 27.83 | 3,175,327 | +0.38(+1.38%) |
Mar 02, 2004 | 27.19 | 27.65 | 27.16 | 27.45 | 2,365,588 | +0.19(+0.71%) |