Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.82 | 26.01 | 25.63 | 25.83 | 5,147,238 | +0.04(+0.16%) |
Mar 30, 2005 | 25.38 | 25.83 | 25.38 | 25.79 | 5,238,580 | +0.46(+1.81%) |
Mar 29, 2005 | 25.68 | 25.79 | 25.18 | 25.33 | 7,531,188 | -0.41(-1.59%) |
Mar 28, 2005 | 25.82 | 26.04 | 25.73 | 25.74 | 4,981,268 | -0.06(-0.24%) |
Mar 24, 2005 | 26.00 | 26.07 | 25.79 | 25.80 | 6,088,889 | -0.08(-0.30%) |
Mar 23, 2005 | 26.47 | 26.65 | 25.86 | 25.88 | 7,693,844 | -0.67(-2.51%) |
Mar 22, 2005 | 26.54 | 26.92 | 26.48 | 26.54 | 4,525,138 | -0.03(-0.13%) |
Mar 21, 2005 | 26.58 | 26.69 | 26.37 | 26.58 | 4,049,991 | -0.09(-0.34%) |
Mar 18, 2005 | 26.67 | 26.91 | 26.49 | 26.67 | 7,715,311 | -0.01(-0.03%) |
Mar 17, 2005 | 26.60 | 26.82 | 26.45 | 26.67 | 4,085,288 | +0.19(+0.73%) |
Mar 16, 2005 | 26.93 | 27.04 | 26.35 | 26.48 | 4,179,799 | -0.62(-2.30%) |
Mar 15, 2005 | 27.00 | 27.19 | 26.86 | 27.10 | 7,114,965 | +0.10(+0.39%) |
Mar 14, 2005 | 26.91 | 27.15 | 26.88 | 27.00 | 5,546,892 | +0.26(+0.99%) |
Mar 11, 2005 | 26.82 | 27.10 | 26.63 | 26.74 | 7,152,424 | +0.12(+0.44%) |
Mar 10, 2005 | 26.54 | 26.74 | 26.24 | 26.62 | 4,774,526 | +0.16(+0.60%) |
Mar 09, 2005 | 26.67 | 26.97 | 26.40 | 26.46 | 4,896,266 | -0.42(-1.55%) |
Mar 08, 2005 | 26.89 | 26.98 | 26.67 | 26.88 | 4,191,613 | -0.01(-0.05%) |
Mar 07, 2005 | 26.99 | 27.17 | 26.80 | 26.89 | 3,974,929 | +0.04(+0.15%) |
Mar 04, 2005 | 26.58 | 26.87 | 26.40 | 26.85 | 3,957,641 | +0.47(+1.79%) |
Mar 03, 2005 | 26.27 | 26.67 | 26.11 | 26.38 | 4,175,045 | +0.16(+0.61%) |
Mar 02, 2005 | 26.15 | 26.51 | 25.95 | 26.22 | 4,189,308 | +0.06(+0.24%) |
Mar 01, 2005 | 26.36 | 26.54 | 26.06 | 26.15 | 4,765,305 | -0.20(-0.76%) |
Feb 28, 2005 | 26.35 | 26.58 | 26.05 | 26.36 | 3,344,329 | -0.11(-0.42%) |
Feb 25, 2005 | 26.06 | 26.56 | 26.04 | 26.47 | 3,863,562 | +0.31(+1.19%) |
Feb 24, 2005 | 25.87 | 26.24 | 25.70 | 26.15 | 4,049,270 | +0.21(+0.80%) |
Feb 23, 2005 | 25.96 | 26.11 | 25.72 | 25.95 | 3,693,558 | +0.08(+0.30%) |
Feb 22, 2005 | 26.17 | 26.36 | 25.87 | 25.87 | 5,158,044 | -0.57(-2.15%) |
Feb 18, 2005 | 26.32 | 26.51 | 26.20 | 26.44 | 4,011,091 | +0.12(+0.45%) |
Feb 17, 2005 | 26.83 | 26.93 | 26.30 | 26.32 | 4,881,715 | -0.40(-1.48%) |
Feb 16, 2005 | 26.85 | 26.97 | 26.60 | 26.72 | 5,908,512 | -0.39(-1.43%) |
Feb 15, 2005 | 27.28 | 27.34 | 27.05 | 27.10 | 7,623,538 | -0.17(-0.64%) |
Feb 14, 2005 | 27.05 | 27.42 | 26.83 | 27.28 | 5,771,212 | +0.11(+0.41%) |
Feb 11, 2005 | 26.56 | 27.31 | 26.56 | 27.17 | 7,846,848 | +0.47(+1.77%) |
Feb 10, 2005 | 26.31 | 26.74 | 26.23 | 26.70 | 6,885,748 | +0.74(+2.83%) |
Feb 09, 2005 | 26.02 | 26.29 | 25.87 | 25.96 | 5,218,122 | -0.08(-0.29%) |
Feb 08, 2005 | 26.10 | 26.17 | 25.82 | 26.04 | 5,260,046 | -0.12(-0.48%) |
Feb 07, 2005 | 26.17 | 26.48 | 26.04 | 26.16 | 6,932,427 | -0.11(-0.42%) |
Feb 04, 2005 | 26.18 | 26.40 | 26.02 | 26.27 | 7,051,574 | +0.26(+0.99%) |
Feb 03, 2005 | 25.53 | 26.06 | 25.47 | 26.01 | 9,903,035 | +0.51(+2.01%) |
Feb 02, 2005 | 25.23 | 25.54 | 25.13 | 25.50 | 6,558,418 | +0.47(+1.89%) |
Feb 01, 2005 | 25.04 | 25.24 | 24.88 | 25.03 | 5,092,635 | +0.06(+0.22%) |
Jan 31, 2005 | 24.83 | 25.12 | 24.70 | 24.97 | 6,179,366 | +0.20(+0.81%) |
Jan 28, 2005 | 24.95 | 25.30 | 24.53 | 24.77 | 6,143,492 | -0.24(-0.94%) |
Jan 27, 2005 | 24.74 | 25.01 | 24.60 | 25.01 | 4,877,825 | +0.19(+0.78%) |
Jan 26, 2005 | 24.10 | 24.83 | 24.10 | 24.81 | 6,573,545 | +0.47(+1.91%) |
Jan 25, 2005 | 24.45 | 24.68 | 24.29 | 24.35 | 4,846,273 | -0.06(-0.26%) |
Jan 24, 2005 | 24.52 | 24.68 | 24.31 | 24.41 | 6,144,068 | +0.12(+0.51%) |
Jan 21, 2005 | 24.49 | 24.65 | 24.28 | 24.29 | 4,365,075 | -0.12(-0.51%) |
Jan 20, 2005 | 24.54 | 24.70 | 24.31 | 24.41 | 4,464,484 | -0.14(-0.57%) |
Jan 19, 2005 | 24.86 | 24.95 | 24.54 | 24.55 | 3,338,566 | -0.33(-1.34%) |
Jan 18, 2005 | 24.43 | 24.91 | 24.29 | 24.88 | 6,827,399 | +0.35(+1.44%) |
Jan 14, 2005 | 24.24 | 24.71 | 24.20 | 24.53 | 6,930,842 | +0.53(+2.20%) |
Jan 13, 2005 | 24.45 | 24.50 | 24.00 | 24.00 | 5,069,152 | -0.28(-1.14%) |
Jan 12, 2005 | 23.77 | 24.57 | 23.63 | 24.28 | 8,218,696 | +0.68(+2.88%) |
Jan 11, 2005 | 23.60 | 23.89 | 23.50 | 23.60 | 6,550,494 | -0.07(-0.29%) |
Jan 10, 2005 | 23.65 | 23.95 | 23.34 | 23.67 | 6,380,201 | -0.08(-0.32%) |
Jan 07, 2005 | 23.84 | 23.98 | 23.65 | 23.75 | 5,281,081 | -0.09(-0.38%) |
Jan 06, 2005 | 24.00 | 24.11 | 23.80 | 23.84 | 5,764,584 | -0.16(-0.67%) |
Jan 05, 2005 | 24.20 | 24.33 | 23.86 | 24.00 | 7,640,970 | -0.07(-0.29%) |
Jan 04, 2005 | 24.47 | 24.65 | 23.83 | 24.06 | 7,334,674 | -0.44(-1.78%) |
Jan 03, 2005 | 24.70 | 24.97 | 24.33 | 24.50 | 5,553,808 | -0.08(-0.31%) |
Dec 31, 2004 | 24.47 | 24.78 | 24.47 | 24.58 | 2,301,252 | +0.01(+0.03%) |
Dec 30, 2004 | 24.83 | 24.93 | 24.57 | 24.57 | 3,420,399 | -0.21(-0.84%) |
Dec 29, 2004 | 25.13 | 25.23 | 24.67 | 24.78 | 6,206,307 | -0.26(-1.03%) |
Dec 28, 2004 | 24.68 | 25.24 | 24.57 | 25.04 | 7,423,999 | +0.25(+1.01%) |
Dec 27, 2004 | 24.79 | 24.95 | 24.67 | 24.79 | 3,598,327 | +0.01(+0.03%) |
Dec 23, 2004 | 24.75 | 25.02 | 24.73 | 24.78 | 3,028,813 | +0.05(+0.20%) |
Dec 22, 2004 | 24.79 | 24.97 | 24.65 | 24.73 | 4,663,591 | -0.06(-0.22%) |
Dec 21, 2004 | 24.70 | 24.89 | 24.47 | 24.79 | 5,190,460 | +0.06(+0.22%) |
Dec 20, 2004 | 24.68 | 24.97 | 24.63 | 24.73 | 5,156,603 | +0.19(+0.76%) |
Dec 17, 2004 | 24.72 | 25.02 | 24.43 | 24.54 | 6,670,217 | -0.17(-0.70%) |
Dec 16, 2004 | 24.73 | 25.09 | 24.59 | 24.72 | 5,768,474 | -0.28(-1.11%) |
Dec 15, 2004 | 25.09 | 25.20 | 24.86 | 24.99 | 5,618,064 | -0.27(-1.07%) |
Dec 14, 2004 | 24.99 | 25.34 | 24.84 | 25.27 | 7,445,465 | -0.03(-0.14%) |
Dec 13, 2004 | 24.81 | 25.52 | 24.71 | 25.30 | 12,603,077 | +0.79(+3.23%) |
Dec 10, 2004 | 24.28 | 24.86 | 24.12 | 24.51 | 10,227,340 | +0.51(+2.14%) |
Dec 09, 2004 | 23.99 | 24.06 | 23.69 | 24.00 | 6,750,033 | +0.01(+0.03%) |
Dec 08, 2004 | 24.05 | 24.12 | 23.68 | 23.99 | 5,520,960 | -0.02(-0.09%) |
Dec 07, 2004 | 24.54 | 24.57 | 23.95 | 24.01 | 6,392,447 | -0.47(-1.93%) |
Dec 06, 2004 | 24.77 | 24.79 | 24.38 | 24.48 | 3,770,348 | -0.28(-1.15%) |
Dec 03, 2004 | 24.99 | 25.06 | 24.65 | 24.77 | 3,317,676 | -0.19(-0.78%) |
Dec 02, 2004 | 25.22 | 25.25 | 24.78 | 24.96 | 3,343,320 | -0.26(-1.02%) |
Dec 01, 2004 | 24.64 | 25.26 | 24.57 | 25.22 | 5,626,708 | +0.69(+2.83%) |
Nov 30, 2004 | 24.63 | 24.92 | 24.45 | 24.52 | 3,915,284 | -0.18(-0.73%) |
Nov 29, 2004 | 24.95 | 25.15 | 24.48 | 24.70 | 3,698,168 | -0.09(-0.36%) |
Nov 26, 2004 | 24.88 | 25.04 | 24.79 | 24.79 | 1,131,680 | -0.09(-0.36%) |
Nov 24, 2004 | 24.76 | 24.95 | 24.68 | 24.88 | 2,924,073 | +0.08(+0.34%) |
Nov 23, 2004 | 24.82 | 25.06 | 24.51 | 24.80 | 3,897,563 | +0.06(+0.22%) |
Nov 22, 2004 | 24.68 | 24.85 | 24.36 | 24.74 | 3,175,765 | +0.13(+0.54%) |
Nov 19, 2004 | 24.99 | 25.06 | 24.61 | 24.61 | 3,939,488 | -0.40(-1.61%) |
Nov 18, 2004 | 25.06 | 25.16 | 24.92 | 25.02 | 2,580,750 | +0.10(+0.39%) |
Nov 17, 2004 | 24.78 | 25.05 | 24.73 | 24.92 | 4,322,574 | +0.11(+0.45%) |
Nov 16, 2004 | 25.11 | 25.12 | 24.72 | 24.81 | 3,710,558 | -0.31(-1.22%) |
Nov 15, 2004 | 25.22 | 25.29 | 24.89 | 25.11 | 4,195,503 | -0.31(-1.20%) |
Nov 12, 2004 | 25.35 | 25.51 | 25.17 | 25.42 | 3,285,116 | +0.03(+0.14%) |
Nov 11, 2004 | 25.45 | 25.53 | 25.16 | 25.38 | 3,158,189 | +0.11(+0.44%) |
Nov 10, 2004 | 25.20 | 25.54 | 25.20 | 25.27 | 4,211,783 | +0.10(+0.41%) |
Nov 09, 2004 | 25.13 | 25.39 | 25.06 | 25.17 | 4,585,072 | +0.04(+0.17%) |
Nov 08, 2004 | 24.95 | 25.29 | 24.86 | 25.13 | 4,230,080 | +0.17(+0.70%) |
Nov 05, 2004 | 24.81 | 25.16 | 24.68 | 24.95 | 5,745,279 | +0.26(+1.07%) |
Nov 04, 2004 | 24.31 | 24.73 | 24.23 | 24.69 | 6,399,219 | +0.50(+2.07%) |
Nov 03, 2004 | 24.29 | 24.49 | 24.13 | 24.19 | 5,036,736 | +0.28(+1.16%) |
Nov 02, 2004 | 24.36 | 24.36 | 23.78 | 23.91 | 8,835,610 | -0.41(-1.68%) |
Nov 01, 2004 | 23.43 | 24.49 | 23.39 | 24.32 | 12,120,150 | +0.94(+4.04%) |
Oct 29, 2004 | 23.34 | 23.71 | 23.25 | 23.38 | 7,199,247 | +0.05(+0.21%) |
Oct 28, 2004 | 23.15 | 23.70 | 23.09 | 23.33 | 6,717,184 | +0.19(+0.81%) |
Oct 27, 2004 | 23.00 | 23.41 | 22.88 | 23.14 | 7,682,607 | +0.27(+1.18%) |
Oct 26, 2004 | 22.52 | 23.01 | 22.48 | 22.87 | 9,725,251 | +0.50(+2.23%) |
Oct 25, 2004 | 22.59 | 22.78 | 22.11 | 22.37 | 10,259,324 | -0.34(-1.50%) |
Oct 22, 2004 | 22.93 | 23.09 | 22.66 | 22.71 | 8,535,510 | -0.19(-0.85%) |
Oct 21, 2004 | 23.43 | 23.52 | 22.84 | 22.91 | 12,924,933 | -0.56(-2.37%) |
Oct 20, 2004 | 24.60 | 24.60 | 23.01 | 23.46 | 14,504,099 | -1.14(-4.63%) |
Oct 19, 2004 | 24.25 | 24.71 | 24.22 | 24.60 | 5,886,613 | +0.55(+2.28%) |
Oct 18, 2004 | 24.29 | 24.31 | 24.02 | 24.05 | 4,160,926 | -0.24(-1.00%) |
Oct 15, 2004 | 24.14 | 24.57 | 24.14 | 24.29 | 3,075,204 | +0.15(+0.63%) |
Oct 14, 2004 | 24.37 | 24.40 | 23.91 | 24.14 | 3,790,662 | -0.24(-0.97%) |
Oct 13, 2004 | 24.57 | 24.90 | 24.18 | 24.38 | 3,820,053 | -0.15(-0.62%) |
Oct 12, 2004 | 24.50 | 24.69 | 24.43 | 24.53 | 3,160,350 | -0.14(-0.56%) |
Oct 11, 2004 | 24.81 | 24.95 | 24.45 | 24.67 | 3,239,157 | -0.15(-0.59%) |
Oct 08, 2004 | 24.63 | 25.09 | 24.54 | 24.81 | 4,134,993 | +0.04(+0.17%) |
Oct 07, 2004 | 25.37 | 25.39 | 24.77 | 24.77 | 4,037,312 | -0.71(-2.78%) |
Oct 06, 2004 | 25.34 | 25.48 | 25.14 | 25.48 | 3,119,866 | +0.14(+0.55%) |
Oct 05, 2004 | 25.31 | 25.56 | 25.20 | 25.34 | 2,759,975 | -0.07(-0.27%) |
Oct 04, 2004 | 25.58 | 25.84 | 25.35 | 25.41 | 4,576,572 | -0.10(-0.41%) |
Oct 01, 2004 | 24.91 | 25.54 | 24.81 | 25.52 | 4,999,853 | +0.62(+2.51%) |
Sep 30, 2004 | 24.67 | 25.05 | 24.66 | 24.89 | 4,656,963 | +0.12(+0.48%) |
Sep 29, 2004 | 24.56 | 24.95 | 24.56 | 24.77 | 3,485,951 | +0.07(+0.28%) |
Sep 28, 2004 | 24.36 | 24.87 | 24.29 | 24.70 | 4,456,272 | +0.35(+1.42%) |
Sep 27, 2004 | 24.38 | 24.54 | 24.33 | 24.36 | 3,965,421 | -0.17(-0.71%) |
Sep 24, 2004 | 24.54 | 24.63 | 24.43 | 24.53 | 2,579,310 | -0.11(-0.45%) |
Sep 23, 2004 | 24.56 | 24.74 | 24.38 | 24.64 | 4,246,072 | -0.01(-0.03%) |
Sep 22, 2004 | 24.90 | 24.90 | 24.46 | 24.65 | 5,245,063 | -0.46(-1.82%) |
Sep 21, 2004 | 25.39 | 25.47 | 24.93 | 25.11 | 4,814,145 | -0.28(-1.12%) |
Sep 20, 2004 | 25.29 | 25.60 | 25.19 | 25.39 | 2,940,785 | -0.11(-0.44%) |
Sep 17, 2004 | 25.58 | 25.68 | 25.39 | 25.50 | 3,920,470 | +0.12(+0.46%) |
Sep 16, 2004 | 25.23 | 25.61 | 25.17 | 25.38 | 3,905,343 | +0.13(+0.52%) |
Sep 15, 2004 | 25.54 | 25.67 | 25.21 | 25.25 | 2,912,403 | -0.28(-1.11%) |
Sep 14, 2004 | 25.40 | 25.61 | 25.36 | 25.54 | 2,986,600 | +0.07(+0.27%) |
Sep 13, 2004 | 25.30 | 25.52 | 25.13 | 25.47 | 4,984,726 | +0.17(+0.66%) |
Sep 10, 2004 | 25.08 | 25.33 | 25.02 | 25.30 | 5,142,772 | +0.08(+0.33%) |
Sep 09, 2004 | 25.31 | 25.42 | 25.01 | 25.22 | 4,945,683 | -0.10(-0.38%) |
Sep 08, 2004 | 25.46 | 25.60 | 25.20 | 25.31 | 5,504,247 | -0.26(-1.03%) |
Sep 07, 2004 | 25.30 | 25.74 | 25.30 | 25.58 | 5,854,197 | +0.33(+1.29%) |
Sep 03, 2004 | 25.33 | 25.64 | 25.25 | 25.25 | 3,083,127 | -0.14(-0.55%) |
Sep 02, 2004 | 24.95 | 25.45 | 24.93 | 25.39 | 2,430,772 | +0.40(+1.61%) |
Sep 01, 2004 | 24.89 | 25.19 | 24.64 | 24.99 | 2,255,869 | +0.01(+0.06%) |
Aug 31, 2004 | 24.90 | 25.03 | 24.65 | 24.97 | 3,162,223 | +0.21(+0.84%) |
Aug 30, 2004 | 25.27 | 25.43 | 24.77 | 24.77 | 3,421,263 | -0.54(-2.14%) |
Aug 27, 2004 | 25.16 | 25.43 | 25.16 | 25.31 | 1,835,181 | +0.08(+0.30%) |
Aug 26, 2004 | 25.22 | 25.31 | 24.97 | 25.23 | 2,494,020 | -0.10(-0.38%) |
Aug 25, 2004 | 24.78 | 25.44 | 24.70 | 25.33 | 3,833,019 | +0.56(+2.24%) |
Aug 24, 2004 | 24.68 | 24.89 | 24.66 | 24.77 | 3,222,300 | +0.26(+1.05%) |
Aug 23, 2004 | 24.59 | 24.77 | 24.45 | 24.52 | 2,253,564 | -0.06(-0.25%) |
Aug 20, 2004 | 24.15 | 24.63 | 24.06 | 24.58 | 3,601,352 | +0.32(+1.32%) |
Aug 19, 2004 | 24.70 | 24.77 | 24.09 | 24.26 | 4,456,704 | -0.47(-1.88%) |
Aug 18, 2004 | 24.05 | 24.78 | 23.95 | 24.72 | 4,693,558 | +0.34(+1.40%) |
Aug 17, 2004 | 24.53 | 24.74 | 24.32 | 24.38 | 3,290,590 | -0.14(-0.57%) |
Aug 16, 2004 | 24.05 | 24.65 | 23.95 | 24.52 | 4,465,060 | +0.37(+1.52%) |
Aug 13, 2004 | 23.97 | 24.15 | 23.60 | 24.15 | 6,246,359 | +0.07(+0.29%) |
Aug 12, 2004 | 24.72 | 24.72 | 23.79 | 24.09 | 5,144,645 | -0.65(-2.61%) |
Aug 11, 2004 | 24.59 | 24.81 | 24.31 | 24.73 | 5,186,570 | +0.11(+0.45%) |
Aug 10, 2004 | 24.15 | 24.62 | 24.09 | 24.62 | 4,999,997 | +0.60(+2.48%) |
Aug 09, 2004 | 24.09 | 24.34 | 23.70 | 24.02 | 5,376,024 | +0.02(+0.09%) |
Aug 06, 2004 | 24.64 | 24.64 | 23.90 | 24.00 | 6,938,910 | -0.83(-3.33%) |
Aug 05, 2004 | 25.52 | 25.58 | 24.77 | 24.83 | 4,846,417 | -0.62(-2.43%) |
Aug 04, 2004 | 25.09 | 25.58 | 25.03 | 25.45 | 7,616,622 | -0.24(-0.92%) |
Aug 03, 2004 | 26.02 | 26.13 | 25.58 | 25.68 | 4,955,335 | -0.32(-1.23%) |
Aug 02, 2004 | 25.61 | 26.08 | 25.61 | 26.00 | 5,497,332 | -0.10(-0.40%) |
Jul 30, 2004 | 26.20 | 26.28 | 25.87 | 26.11 | 4,902,173 | -0.19(-0.74%) |
Jul 29, 2004 | 26.47 | 26.70 | 26.28 | 26.30 | 5,568,359 | -0.15(-0.58%) |
Jul 28, 2004 | 25.92 | 26.51 | 25.71 | 26.45 | 9,314,504 | +0.53(+2.04%) |
Jul 27, 2004 | 25.51 | 25.93 | 25.41 | 25.92 | 6,123,610 | +0.61(+2.41%) |
Jul 26, 2004 | 25.36 | 25.56 | 25.17 | 25.31 | 4,617,632 | +0.15(+0.58%) |
Jul 23, 2004 | 25.42 | 25.51 | 25.11 | 25.17 | 3,492,002 | -0.24(-0.93%) |
Jul 22, 2004 | 25.16 | 25.57 | 25.06 | 25.40 | 5,595,012 | -0.01(-0.03%) |
Jul 21, 2004 | 25.33 | 25.68 | 25.16 | 25.41 | 9,344,471 | +0.49(+1.98%) |
Jul 20, 2004 | 24.79 | 24.98 | 24.64 | 24.92 | 4,911,682 | +0.03(+0.11%) |
Jul 19, 2004 | 25.33 | 25.40 | 24.69 | 24.89 | 5,302,115 | -0.37(-1.48%) |
Jul 16, 2004 | 25.07 | 25.34 | 24.83 | 25.27 | 7,123,178 | +0.49(+1.96%) |
Jul 15, 2004 | 24.61 | 24.96 | 24.51 | 24.78 | 5,897,850 | +0.16(+0.65%) |
Jul 14, 2004 | 24.43 | 24.83 | 24.36 | 24.62 | 4,260,335 | -0.10(-0.42%) |
Jul 13, 2004 | 24.88 | 24.97 | 24.59 | 24.72 | 4,232,961 | -0.20(-0.81%) |
Jul 12, 2004 | 25.13 | 25.15 | 24.54 | 24.93 | 4,580,317 | -0.20(-0.80%) |
Jul 09, 2004 | 24.74 | 25.15 | 24.72 | 25.13 | 3,359,889 | +0.46(+1.86%) |
Jul 08, 2004 | 24.85 | 25.08 | 24.61 | 24.67 | 3,704,940 | -0.27(-1.09%) |
Jul 07, 2004 | 24.55 | 25.09 | 24.47 | 24.94 | 3,345,626 | +0.24(+0.96%) |
Jul 06, 2004 | 24.65 | 24.81 | 24.43 | 24.70 | 3,879,842 | -0.20(-0.81%) |
Jul 02, 2004 | 24.74 | 25.01 | 24.57 | 24.90 | 3,030,830 | -0.12(-0.50%) |
Jul 01, 2004 | 25.36 | 25.52 | 24.93 | 25.03 | 3,969,167 | -0.40(-1.56%) |
Jun 30, 2004 | 25.54 | 25.63 | 25.29 | 25.42 | 3,983,285 | -0.01(-0.05%) |
Jun 29, 2004 | 25.13 | 25.63 | 25.10 | 25.44 | 3,575,131 | +0.22(+0.85%) |
Jun 28, 2004 | 25.60 | 25.89 | 25.19 | 25.22 | 4,405,991 | -0.33(-1.28%) |
Jun 25, 2004 | 25.60 | 25.84 | 25.30 | 25.55 | 4,706,092 | -0.17(-0.67%) |
Jun 24, 2004 | 25.83 | 25.85 | 25.62 | 25.72 | 3,719,347 | -0.31(-1.20%) |
Jun 23, 2004 | 25.51 | 26.09 | 25.35 | 26.04 | 4,713,007 | +0.52(+2.04%) |
Jun 22, 2004 | 25.17 | 25.61 | 25.17 | 25.52 | 3,574,555 | +0.35(+1.38%) |
Jun 21, 2004 | 25.29 | 25.56 | 25.11 | 25.17 | 3,028,236 | -0.19(-0.77%) |
Jun 18, 2004 | 25.11 | 25.47 | 24.99 | 25.36 | 4,942,657 | +0.26(+1.02%) |
Jun 17, 2004 | 24.90 | 25.12 | 24.79 | 25.11 | 3,405,991 | +0.08(+0.33%) |
Jun 16, 2004 | 24.97 | 25.03 | 24.69 | 25.02 | 3,067,856 | +0.06(+0.22%) |
Jun 15, 2004 | 24.81 | 25.30 | 24.29 | 24.97 | 6,801,322 | +0.24(+0.95%) |
Jun 14, 2004 | 24.59 | 24.85 | 24.57 | 24.73 | 5,611,725 | +0.16(+0.65%) |
Jun 10, 2004 | 24.32 | 24.74 | 24.32 | 24.57 | 6,591,554 | +0.25(+1.03%) |
Jun 09, 2004 | 24.16 | 24.54 | 24.04 | 24.32 | 6,174,900 | +0.16(+0.66%) |
Jun 08, 2004 | 24.10 | 24.24 | 23.88 | 24.16 | 3,115,399 | +0.08(+0.35%) |
Jun 07, 2004 | 23.62 | 24.22 | 23.58 | 24.08 | 4,154,586 | +0.66(+2.82%) |
Jun 04, 2004 | 23.25 | 23.60 | 23.12 | 23.42 | 2,214,521 | +0.35(+1.50%) |
Jun 03, 2004 | 23.38 | 23.45 | 23.04 | 23.07 | 2,194,783 | -0.31(-1.34%) |
Jun 02, 2004 | 23.06 | 23.50 | 23.05 | 23.38 | 3,387,983 | +0.34(+1.48%) |
Jun 01, 2004 | 23.33 | 23.43 | 22.91 | 23.04 | 5,672,955 | -0.35(-1.48%) |
May 28, 2004 | 23.52 | 23.52 | 23.13 | 23.39 | 2,332,083 | -0.06(-0.27%) |
May 27, 2004 | 23.32 | 23.65 | 23.25 | 23.45 | 2,988,905 | +0.14(+0.60%) |
May 26, 2004 | 23.24 | 23.39 | 23.02 | 23.31 | 4,310,328 | -0.01(-0.03%) |
May 25, 2004 | 22.92 | 23.36 | 22.78 | 23.32 | 3,162,799 | +0.26(+1.14%) |
May 24, 2004 | 23.27 | 23.50 | 23.02 | 23.06 | 3,566,343 | -0.06(-0.27%) |
May 21, 2004 | 23.07 | 23.31 | 22.88 | 23.12 | 2,749,746 | +0.20(+0.88%) |
May 20, 2004 | 22.91 | 23.13 | 22.66 | 22.92 | 2,916,581 | -0.19(-0.81%) |
May 19, 2004 | 23.18 | 23.51 | 23.07 | 23.11 | 4,065,118 | +0.03(+0.15%) |
May 18, 2004 | 22.61 | 23.22 | 22.56 | 23.07 | 4,304,133 | +0.44(+1.96%) |
May 17, 2004 | 22.80 | 23.20 | 22.52 | 22.63 | 4,773,229 | -0.61(-2.63%) |
May 14, 2004 | 23.26 | 23.41 | 22.87 | 23.24 | 2,551,360 | -0.03(-0.12%) |
May 13, 2004 | 23.01 | 23.42 | 23.01 | 23.27 | 3,036,736 | +0.10(+0.42%) |
May 12, 2004 | 23.16 | 23.25 | 22.74 | 23.17 | 4,491,858 | +0.03(+0.12%) |
May 11, 2004 | 23.09 | 23.34 | 22.98 | 23.14 | 3,606,107 | +0.06(+0.24%) |
May 10, 2004 | 23.25 | 23.57 | 22.91 | 23.09 | 4,784,034 | -0.46(-1.95%) |
May 07, 2004 | 23.60 | 23.94 | 23.43 | 23.54 | 2,810,112 | -0.31(-1.28%) |
May 06, 2004 | 23.84 | 24.18 | 23.68 | 23.85 | 2,542,572 | -0.17(-0.72%) |
May 05, 2004 | 24.13 | 24.30 | 23.95 | 24.02 | 3,064,974 | -0.15(-0.60%) |
May 04, 2004 | 23.99 | 24.43 | 23.89 | 24.17 | 3,506,697 | +0.17(+0.72%) |
May 03, 2004 | 24.01 | 24.35 | 23.86 | 24.00 | 4,211,495 | -0.01(-0.03%) |
Apr 30, 2004 | 24.49 | 24.52 | 23.82 | 24.00 | 5,333,955 | -0.45(-1.85%) |
Apr 29, 2004 | 24.38 | 24.98 | 24.32 | 24.45 | 6,396,770 | +0.04(+0.17%) |
Apr 28, 2004 | 24.64 | 24.65 | 24.22 | 24.41 | 4,238,148 | -0.19(-0.76%) |
Apr 27, 2004 | 24.36 | 24.94 | 24.31 | 24.60 | 6,508,569 | +0.47(+1.96%) |
Apr 26, 2004 | 24.17 | 24.35 | 24.05 | 24.13 | 2,406,568 | -0.08(-0.34%) |
Apr 23, 2004 | 24.11 | 24.24 | 23.77 | 24.21 | 3,105,603 | +0.19(+0.81%) |
Apr 22, 2004 | 23.56 | 24.40 | 23.46 | 24.02 | 6,617,199 | +0.44(+1.85%) |
Apr 21, 2004 | 23.77 | 23.85 | 23.47 | 23.58 | 6,234,257 | -0.02(-0.09%) |
Apr 20, 2004 | 24.12 | 24.26 | 23.59 | 23.60 | 3,733,033 | -0.44(-1.82%) |
Apr 19, 2004 | 24.26 | 24.42 | 23.98 | 24.04 | 4,098,543 | -0.30(-1.23%) |
Apr 16, 2004 | 24.07 | 24.46 | 23.96 | 24.34 | 5,029,388 | +0.39(+1.62%) |
Apr 15, 2004 | 24.04 | 24.11 | 23.68 | 23.95 | 3,198,240 | +0.01(+0.06%) |
Apr 14, 2004 | 23.91 | 24.35 | 23.81 | 23.93 | 3,481,485 | -0.08(-0.35%) |
Apr 13, 2004 | 24.42 | 24.43 | 23.88 | 24.02 | 3,142,629 | -0.28(-1.17%) |
Apr 12, 2004 | 24.06 | 24.38 | 24.02 | 24.30 | 2,491,858 | +0.24(+1.01%) |
Apr 08, 2004 | 24.22 | 24.36 | 23.95 | 24.06 | 3,480,476 | +0.03(+0.12%) |
Apr 07, 2004 | 24.19 | 24.44 | 23.77 | 24.03 | 3,797,001 | -0.29(-1.20%) |
Apr 06, 2004 | 24.22 | 24.42 | 24.11 | 24.32 | 3,676,413 | +0.03(+0.11%) |
Apr 05, 2004 | 23.63 | 24.29 | 23.63 | 24.29 | 3,302,980 | +0.53(+2.22%) |
Apr 02, 2004 | 23.84 | 23.95 | 23.59 | 23.77 | 3,200,113 | +0.26(+1.09%) |