Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 68.46 | 68.47 | 67.65 | 68.01 | 3,991,880 | -0.51(-0.74%) |
Mar 30, 2005 | 66.28 | 68.57 | 65.70 | 68.52 | 5,583,694 | +2.69(+4.08%) |
Mar 29, 2005 | 67.19 | 67.76 | 65.57 | 65.83 | 4,895,348 | -1.12(-1.67%) |
Mar 28, 2005 | 66.19 | 67.26 | 65.79 | 66.95 | 4,101,645 | +0.75(+1.14%) |
Mar 24, 2005 | 65.70 | 66.35 | 65.40 | 66.19 | 3,798,578 | +0.73(+1.11%) |
Mar 23, 2005 | 67.21 | 67.21 | 65.20 | 65.47 | 6,285,927 | -1.62(-2.41%) |
Mar 22, 2005 | 66.86 | 68.15 | 66.86 | 67.08 | 3,530,557 | +0.23(+0.34%) |
Mar 21, 2005 | 67.15 | 67.58 | 66.07 | 66.86 | 4,788,448 | -0.20(-0.30%) |
Mar 18, 2005 | 68.40 | 68.44 | 66.24 | 67.06 | 8,487,842 | -1.33(-1.95%) |
Mar 17, 2005 | 68.15 | 68.54 | 66.88 | 68.39 | 4,336,163 | +0.68(+1.01%) |
Mar 16, 2005 | 68.60 | 68.64 | 67.03 | 67.71 | 4,725,631 | -0.95(-1.39%) |
Mar 15, 2005 | 67.92 | 68.88 | 67.66 | 68.66 | 5,670,537 | +0.83(+1.22%) |
Mar 14, 2005 | 67.74 | 68.16 | 67.13 | 67.84 | 4,503,676 | -66.19(-49.39%) |
Mar 11, 2005 | 135.97 | 136.43 | 133.50 | 134.03 | 6,745,486 | -2.08(-1.53%) |
Mar 10, 2005 | 136.96 | 138.81 | 135.44 | 136.11 | 6,402,965 | -0.63(-0.46%) |
Mar 09, 2005 | 138.82 | 139.04 | 136.07 | 136.74 | 5,758,040 | -2.31(-1.66%) |
Mar 08, 2005 | 139.28 | 139.59 | 138.11 | 139.05 | 5,668,553 | -0.63(-0.45%) |
Mar 07, 2005 | 139.35 | 140.35 | 138.14 | 139.68 | 6,685,093 | +0.11(+0.08%) |
Mar 04, 2005 | 136.65 | 139.64 | 136.65 | 139.57 | 5,714,839 | +3.74(+2.75%) |
Mar 03, 2005 | 137.57 | 138.60 | 135.40 | 135.83 | 7,519,572 | -0.84(-0.62%) |
Mar 02, 2005 | 134.11 | 137.06 | 133.68 | 136.67 | 8,592,537 | +2.27(+1.69%) |
Mar 01, 2005 | 132.30 | 135.88 | 132.28 | 134.40 | 8,614,138 | +1.91(+1.44%) |
Feb 28, 2005 | 131.71 | 132.93 | 131.12 | 132.50 | 6,722,563 | +0.50(+0.38%) |
Feb 25, 2005 | 130.16 | 132.30 | 128.92 | 132.00 | 8,133,199 | +1.27(+0.97%) |
Feb 24, 2005 | 127.81 | 130.99 | 127.62 | 130.73 | 7,772,605 | +2.79(+2.18%) |
Feb 23, 2005 | 123.85 | 127.94 | 123.85 | 127.94 | 6,680,244 | +4.09(+3.30%) |
Feb 22, 2005 | 127.03 | 127.17 | 123.41 | 123.85 | 8,002,274 | -3.31(-2.60%) |
Feb 18, 2005 | 127.80 | 128.61 | 126.60 | 127.16 | 5,727,623 | -0.24(-0.19%) |
Feb 17, 2005 | 127.53 | 127.80 | 126.59 | 127.41 | 4,422,785 | -0.13(-0.10%) |
Feb 16, 2005 | 124.92 | 127.75 | 124.58 | 127.53 | 7,535,883 | +2.61(+2.09%) |
Feb 15, 2005 | 123.26 | 125.79 | 123.11 | 124.92 | 6,886,108 | +1.75(+1.42%) |
Feb 14, 2005 | 121.47 | 123.24 | 121.15 | 123.17 | 7,406,280 | +2.03(+1.68%) |
Feb 11, 2005 | 121.95 | 122.53 | 120.96 | 121.14 | 9,926,029 | -0.44(-0.36%) |
Feb 10, 2005 | 122.27 | 123.33 | 120.77 | 121.57 | 17,045,774 | +4.93(+4.22%) |
Feb 09, 2005 | 117.51 | 118.18 | 116.18 | 116.64 | 5,037,734 | -0.39(-0.33%) |
Feb 08, 2005 | 117.28 | 118.32 | 116.85 | 117.03 | 4,411,324 | -0.25(-0.21%) |
Feb 07, 2005 | 117.51 | 118.19 | 115.77 | 117.28 | 5,983,742 | -1.09(-0.92%) |
Feb 04, 2005 | 118.73 | 119.23 | 117.96 | 118.37 | 5,802,123 | -0.36(-0.31%) |
Feb 03, 2005 | 118.55 | 119.09 | 117.86 | 118.73 | 5,892,051 | +0.18(+0.15%) |
Feb 02, 2005 | 118.86 | 119.46 | 117.66 | 118.55 | 7,109,165 | -0.41(-0.34%) |
Feb 01, 2005 | 115.65 | 119.32 | 115.34 | 118.96 | 6,758,269 | +3.67(+3.19%) |
Jan 31, 2005 | 115.10 | 116.00 | 114.78 | 115.28 | 4,573,106 | +0.98(+0.86%) |
Jan 28, 2005 | 113.88 | 114.97 | 113.54 | 114.30 | 4,341,673 | -0.71(-0.62%) |
Jan 27, 2005 | 113.42 | 115.44 | 113.20 | 115.01 | 4,047,644 | +1.68(+1.48%) |
Jan 26, 2005 | 112.88 | 113.64 | 112.46 | 113.33 | 4,922,679 | +0.53(+0.47%) |
Jan 25, 2005 | 114.47 | 114.74 | 112.38 | 112.80 | 5,806,531 | -1.66(-1.45%) |
Jan 24, 2005 | 115.87 | 115.92 | 114.12 | 114.46 | 4,182,977 | -1.03(-0.89%) |
Jan 21, 2005 | 114.97 | 117.05 | 114.70 | 115.48 | 7,060,234 | +1.01(+0.88%) |
Jan 20, 2005 | 116.01 | 116.91 | 113.69 | 114.48 | 7,258,604 | -1.31(-1.13%) |
Jan 19, 2005 | 116.28 | 117.16 | 115.48 | 115.78 | 5,377,168 | +0.97(+0.85%) |
Jan 18, 2005 | 115.42 | 115.69 | 114.56 | 114.81 | 7,430,526 | -1.24(-1.07%) |
Jan 14, 2005 | 116.30 | 117.05 | 115.86 | 116.06 | 5,798,155 | -0.24(-0.21%) |
Jan 13, 2005 | 115.19 | 117.05 | 115.18 | 116.30 | 7,469,318 | +1.70(+1.49%) |
Jan 12, 2005 | 113.88 | 115.10 | 113.22 | 114.59 | 6,369,022 | +1.56(+1.38%) |
Jan 11, 2005 | 114.36 | 114.71 | 112.58 | 113.03 | 5,744,816 | -1.02(-0.90%) |
Jan 10, 2005 | 113.35 | 115.21 | 112.95 | 114.06 | 6,691,264 | +1.60(+1.42%) |
Jan 07, 2005 | 112.06 | 113.42 | 110.89 | 112.46 | 5,857,226 | +0.40(+0.36%) |
Jan 06, 2005 | 110.70 | 112.95 | 109.89 | 112.06 | 5,480,762 | +1.52(+1.37%) |
Jan 05, 2005 | 109.52 | 111.85 | 109.39 | 110.55 | 7,925,130 | +1.07(+0.98%) |
Jan 04, 2005 | 111.61 | 112.72 | 108.61 | 109.48 | 7,971,417 | -1.94(-1.74%) |
Jan 03, 2005 | 112.70 | 113.20 | 110.77 | 111.42 | 7,074,781 | -1.78(-1.57%) |
Dec 31, 2004 | 113.06 | 114.19 | 113.02 | 113.20 | 3,706,446 | -0.76(-0.67%) |
Dec 30, 2004 | 114.24 | 114.69 | 113.96 | 113.96 | 2,619,375 | -0.67(-0.59%) |
Dec 29, 2004 | 114.19 | 115.13 | 114.03 | 114.63 | 2,888,718 | +0.45(+0.40%) |
Dec 28, 2004 | 113.15 | 114.26 | 112.97 | 114.18 | 3,712,618 | +1.57(+1.39%) |
Dec 27, 2004 | 113.13 | 113.42 | 112.21 | 112.61 | 3,089,734 | -0.62(-0.54%) |
Dec 23, 2004 | 113.74 | 113.77 | 111.93 | 113.22 | 3,542,019 | -0.65(-0.57%) |
Dec 22, 2004 | 112.97 | 113.88 | 112.46 | 113.88 | 5,027,595 | +1.33(+1.18%) |
Dec 21, 2004 | 112.13 | 113.21 | 111.70 | 112.55 | 6,246,032 | +0.44(+0.39%) |
Dec 20, 2004 | 111.51 | 113.10 | 110.97 | 112.12 | 7,218,049 | +0.77(+0.69%) |
Dec 17, 2004 | 112.06 | 112.59 | 111.18 | 111.35 | 8,523,769 | -0.78(-0.70%) |
Dec 16, 2004 | 114.38 | 114.44 | 111.75 | 112.13 | 9,510,773 | -2.39(-2.08%) |
Dec 15, 2004 | 113.15 | 114.51 | 113.11 | 114.51 | 5,227,288 | +1.36(+1.20%) |
Dec 14, 2004 | 114.56 | 114.79 | 112.38 | 113.15 | 10,898,487 | -1.99(-1.73%) |
Dec 13, 2004 | 113.56 | 115.75 | 112.69 | 115.14 | 10,326,298 | +0.96(+0.84%) |
Dec 10, 2004 | 112.02 | 114.74 | 111.76 | 114.18 | 8,930,649 | +2.07(+1.85%) |
Dec 09, 2004 | 108.98 | 112.28 | 108.75 | 112.11 | 8,863,644 | +2.77(+2.53%) |
Dec 08, 2004 | 107.89 | 109.52 | 107.88 | 109.34 | 6,940,770 | +1.45(+1.35%) |
Dec 07, 2004 | 108.89 | 109.52 | 107.11 | 107.89 | 7,652,260 | -0.62(-0.57%) |
Dec 06, 2004 | 107.74 | 109.16 | 105.79 | 108.51 | 10,546,269 | +0.77(+0.72%) |
Dec 03, 2004 | 107.44 | 107.98 | 105.93 | 107.73 | 6,688,178 | +0.62(+0.58%) |
Dec 02, 2004 | 107.58 | 107.87 | 106.44 | 107.12 | 8,789,586 | -0.46(-0.43%) |
Dec 01, 2004 | 108.43 | 110.20 | 107.05 | 107.58 | 11,535,477 | +0.05(+0.04%) |
Nov 30, 2004 | 107.34 | 107.91 | 106.84 | 107.53 | 8,966,797 | +0.27(+0.25%) |
Nov 29, 2004 | 106.57 | 108.11 | 106.30 | 107.26 | 10,853,964 | +1.86(+1.76%) |
Nov 26, 2004 | 103.16 | 105.83 | 103.12 | 105.40 | 3,948,899 | +2.25(+2.18%) |
Nov 24, 2004 | 101.94 | 103.18 | 100.99 | 103.15 | 4,867,135 | +1.77(+1.74%) |
Nov 23, 2004 | 100.36 | 101.41 | 99.90 | 101.38 | 6,757,829 | +0.70(+0.69%) |
Nov 22, 2004 | 100.36 | 101.69 | 99.69 | 100.68 | 10,077,232 | +0.33(+0.32%) |
Nov 19, 2004 | 100.45 | 100.80 | 99.50 | 100.36 | 5,443,292 | -0.09(-0.09%) |
Nov 18, 2004 | 99.21 | 100.61 | 98.97 | 100.45 | 6,735,347 | +1.23(+1.24%) |
Nov 17, 2004 | 99.45 | 100.37 | 98.24 | 99.21 | 7,987,727 | +0.16(+0.16%) |
Nov 16, 2004 | 99.94 | 100.43 | 98.41 | 99.05 | 8,730,515 | -0.89(-0.89%) |
Nov 15, 2004 | 97.37 | 100.05 | 97.00 | 99.94 | 8,707,593 | +2.57(+2.64%) |
Nov 12, 2004 | 98.38 | 98.38 | 95.87 | 97.37 | 11,903,124 | -1.04(-1.06%) |
Nov 11, 2004 | 98.11 | 98.78 | 97.13 | 98.42 | 9,408,062 | +0.26(+0.27%) |
Nov 10, 2004 | 97.31 | 98.55 | 96.82 | 98.15 | 9,315,048 | +0.84(+0.87%) |
Nov 09, 2004 | 96.05 | 98.20 | 95.44 | 97.31 | 15,398,416 | +3.35(+3.56%) |
Nov 08, 2004 | 93.10 | 94.32 | 92.83 | 93.96 | 5,468,419 | +0.86(+0.93%) |
Nov 05, 2004 | 92.19 | 94.60 | 92.09 | 93.10 | 9,716,638 | +0.91(+0.98%) |
Nov 04, 2004 | 90.74 | 92.36 | 90.39 | 92.19 | 13,822,471 | +1.81(+2.01%) |
Nov 03, 2004 | 88.24 | 91.06 | 88.24 | 90.38 | 12,228,893 | +3.67(+4.23%) |
Nov 02, 2004 | 86.97 | 88.15 | 86.52 | 86.71 | 7,706,922 | -0.26(-0.30%) |
Nov 01, 2004 | 85.84 | 87.28 | 85.73 | 86.97 | 9,277,137 | +0.77(+0.89%) |
Oct 29, 2004 | 86.47 | 86.63 | 85.29 | 86.20 | 10,632,229 | -0.27(-0.31%) |
Oct 28, 2004 | 85.20 | 87.75 | 84.73 | 86.47 | 18,313,584 | +3.22(+3.87%) |
Oct 27, 2004 | 81.03 | 84.12 | 80.21 | 83.25 | 10,898,046 | +2.22(+2.74%) |
Oct 26, 2004 | 78.04 | 81.97 | 78.04 | 81.03 | 17,267,068 | +4.07(+5.29%) |
Oct 25, 2004 | 75.99 | 77.13 | 75.86 | 76.96 | 11,017,950 | +1.41(+1.86%) |
Oct 22, 2004 | 75.59 | 77.49 | 75.50 | 75.55 | 12,084,303 | -0.13(-0.17%) |
Oct 21, 2004 | 78.31 | 78.53 | 75.29 | 75.68 | 23,698,688 | -2.63(-3.36%) |
Oct 20, 2004 | 75.36 | 79.72 | 75.36 | 78.31 | 31,831,004 | +0.12(+0.15%) |
Oct 19, 2004 | 87.07 | 87.07 | 74.95 | 78.19 | 65,604,720 | -10.50(-11.84%) |
Oct 18, 2004 | 88.02 | 88.92 | 87.50 | 88.69 | 5,009,521 | +0.21(+0.24%) |
Oct 15, 2004 | 88.58 | 89.20 | 85.04 | 88.48 | 15,730,797 | -0.09(-0.10%) |
Oct 14, 2004 | 91.19 | 91.33 | 88.56 | 88.57 | 9,453,907 | -0.41(-0.46%) |
Oct 13, 2004 | 89.73 | 89.86 | 88.43 | 88.98 | 4,126,110 | -0.75(-0.84%) |
Oct 12, 2004 | 89.11 | 90.15 | 88.39 | 89.73 | 4,257,476 | +0.35(+0.40%) |
Oct 11, 2004 | 89.02 | 90.11 | 88.82 | 89.38 | 3,147,041 | +0.09(+0.10%) |
Oct 08, 2004 | 90.27 | 91.15 | 88.77 | 89.29 | 5,715,721 | -1.01(-1.12%) |
Oct 07, 2004 | 90.42 | 90.74 | 89.61 | 90.29 | 4,030,892 | +0.05(+0.06%) |
Oct 06, 2004 | 89.92 | 90.88 | 89.83 | 90.24 | 6,931,513 | -0.68(-0.75%) |
Oct 05, 2004 | 91.48 | 91.90 | 89.80 | 90.92 | 7,988,168 | -0.55(-0.61%) |
Oct 04, 2004 | 91.33 | 91.76 | 91.07 | 91.47 | 6,767,527 | +0.37(+0.41%) |
Oct 01, 2004 | 90.74 | 92.10 | 90.57 | 91.10 | 12,626,075 | +0.43(+0.47%) |
Sep 30, 2004 | 89.38 | 90.72 | 89.15 | 90.68 | 8,361,105 | +1.30(+1.45%) |
Sep 29, 2004 | 89.56 | 89.88 | 88.80 | 89.38 | 5,678,692 | -0.36(-0.40%) |
Sep 28, 2004 | 87.38 | 90.47 | 87.26 | 89.74 | 7,404,517 | +2.67(+3.06%) |
Sep 27, 2004 | 87.06 | 87.49 | 86.62 | 87.07 | 4,862,286 | +0.80(+0.93%) |
Sep 24, 2004 | 84.61 | 86.40 | 84.61 | 86.27 | 4,621,596 | +1.20(+1.41%) |
Sep 23, 2004 | 85.39 | 85.39 | 84.62 | 85.08 | 6,097,915 | -0.49(-0.57%) |
Sep 22, 2004 | 85.99 | 85.99 | 85.01 | 85.57 | 6,154,341 | -0.65(-0.76%) |
Sep 21, 2004 | 86.56 | 86.70 | 85.20 | 86.22 | 4,322,277 | -0.31(-0.36%) |
Sep 20, 2004 | 86.57 | 86.88 | 86.01 | 86.53 | 5,211,860 | -0.10(-0.12%) |
Sep 17, 2004 | 87.29 | 87.53 | 85.31 | 86.63 | 9,170,457 | -0.73(-0.84%) |
Sep 16, 2004 | 87.61 | 87.65 | 87.05 | 87.36 | 4,618,952 | -0.21(-0.24%) |
Sep 15, 2004 | 86.62 | 87.90 | 86.62 | 87.57 | 6,777,666 | +0.96(+1.11%) |
Sep 14, 2004 | 86.47 | 87.11 | 86.02 | 86.61 | 3,430,931 | +0.15(+0.17%) |
Sep 13, 2004 | 86.00 | 86.84 | 85.75 | 86.47 | 4,382,670 | +0.28(+0.33%) |
Sep 10, 2004 | 86.20 | 86.61 | 86.13 | 86.18 | 4,703,149 | +0.16(+0.19%) |
Sep 09, 2004 | 86.20 | 86.42 | 85.29 | 86.02 | 3,874,400 | -0.08(-0.09%) |
Sep 08, 2004 | 85.75 | 86.38 | 85.75 | 86.10 | 5,772,147 | +0.66(+0.78%) |
Sep 07, 2004 | 85.39 | 85.80 | 85.01 | 85.44 | 6,073,229 | +0.12(+0.14%) |
Sep 03, 2004 | 84.67 | 85.73 | 84.33 | 85.32 | 3,096,346 | +0.48(+0.57%) |
Sep 02, 2004 | 83.87 | 85.16 | 83.22 | 84.84 | 4,662,593 | +0.95(+1.14%) |
Sep 01, 2004 | 83.98 | 84.13 | 83.63 | 83.89 | 6,988,379 | -0.18(-0.22%) |
Aug 31, 2004 | 83.58 | 84.39 | 83.46 | 84.07 | 5,695,002 | +0.48(+0.58%) |
Aug 30, 2004 | 84.16 | 84.20 | 83.42 | 83.59 | 3,671,621 | -0.27(-0.32%) |
Aug 27, 2004 | 83.84 | 84.16 | 83.56 | 83.86 | 3,714,822 | +0.13(+0.15%) |
Aug 26, 2004 | 83.84 | 84.07 | 83.45 | 83.73 | 3,699,393 | +0.16(+0.20%) |
Aug 25, 2004 | 83.48 | 83.80 | 82.90 | 83.57 | 6,473,497 | +0.02(+0.02%) |
Aug 24, 2004 | 85.25 | 85.29 | 83.29 | 83.55 | 6,471,293 | -1.40(-1.64%) |
Aug 23, 2004 | 85.48 | 85.84 | 84.76 | 84.95 | 5,519,555 | -0.55(-0.65%) |
Aug 20, 2004 | 84.25 | 85.71 | 84.22 | 85.50 | 4,800,571 | +1.62(+1.93%) |
Aug 19, 2004 | 84.72 | 84.72 | 83.34 | 83.89 | 6,793,976 | +63.06(+302.74%) |
Aug 16, 2004 | 20.60 | 21.04 | 20.60 | 20.83 | 1,949,102 | +0.23(+1.12%) |
Aug 13, 2004 | 20.64 | 20.70 | 20.46 | 20.60 | 2,329,092 | +0.27(+1.34%) |
Aug 12, 2004 | 20.42 | 20.62 | 20.26 | 20.33 | 3,452,311 | -0.01(-0.03%) |
Aug 11, 2004 | 19.80 | 20.34 | 19.75 | 20.33 | 2,923,323 | +0.53(+2.68%) |
Aug 10, 2004 | 19.33 | 19.80 | 19.28 | 19.80 | 1,753,266 | +0.56(+2.94%) |
Aug 09, 2004 | 19.23 | 19.33 | 19.06 | 19.24 | 1,611,982 | +0.21(+1.10%) |
Aug 06, 2004 | 19.21 | 19.21 | 18.88 | 19.03 | 1,798,450 | -0.23(-1.18%) |
Aug 05, 2004 | 19.37 | 19.55 | 19.24 | 19.25 | 1,679,097 | -0.11(-0.55%) |
Aug 04, 2004 | 19.64 | 19.65 | 19.25 | 19.36 | 2,324,574 | -0.28(-1.44%) |
Aug 03, 2004 | 19.93 | 20.01 | 19.58 | 19.64 | 2,345,513 | +0.10(+0.50%) |
Aug 02, 2004 | 19.44 | 19.73 | 19.22 | 19.55 | 2,353,778 | +0.08(+0.43%) |
Jul 30, 2004 | 19.00 | 19.61 | 18.91 | 19.46 | 2,202,686 | +0.35(+1.84%) |
Jul 29, 2004 | 18.50 | 19.17 | 18.30 | 19.11 | 4,207,222 | +1.20(+6.67%) |
Jul 28, 2004 | 18.30 | 18.30 | 17.74 | 17.92 | 2,045,973 | -0.25(-1.40%) |
Jul 27, 2004 | 18.83 | 18.86 | 17.71 | 18.17 | 4,492,986 | -0.73(-3.85%) |
Jul 26, 2004 | 19.07 | 19.20 | 18.78 | 18.90 | 1,482,821 | -0.17(-0.90%) |
Jul 23, 2004 | 19.34 | 19.36 | 18.94 | 19.07 | 1,408,101 | -0.32(-1.66%) |
Jul 22, 2004 | 19.52 | 19.52 | 19.14 | 19.39 | 1,184,052 | -0.17(-0.88%) |
Jul 21, 2004 | 19.89 | 19.89 | 19.52 | 19.57 | 1,025,466 | -0.33(-1.65%) |
Jul 20, 2004 | 19.78 | 19.93 | 19.61 | 19.89 | 1,367,545 | +0.12(+0.60%) |
Jul 19, 2004 | 19.82 | 19.93 | 19.51 | 19.78 | 1,029,984 | +0.00(+0.02%) |
Jul 16, 2004 | 20.00 | 20.01 | 19.69 | 19.77 | 2,299,667 | -0.15(-0.75%) |
Jul 15, 2004 | 19.58 | 19.93 | 19.50 | 19.92 | 1,948,110 | +0.32(+1.64%) |
Jul 14, 2004 | 19.61 | 19.69 | 19.45 | 19.60 | 2,037,267 | -0.01(-0.03%) |
Jul 13, 2004 | 19.28 | 19.62 | 19.25 | 19.61 | 2,241,699 | +0.32(+1.68%) |
Jul 12, 2004 | 19.28 | 19.36 | 19.09 | 19.28 | 947,109 | +0.01(+0.04%) |
Jul 09, 2004 | 19.34 | 19.39 | 19.03 | 19.28 | 1,619,035 | +0.27(+1.43%) |
Jul 08, 2004 | 18.99 | 19.22 | 18.85 | 19.00 | 2,128,517 | +0.45(+2.41%) |
Jul 07, 2004 | 18.40 | 18.71 | 18.40 | 18.56 | 1,108,231 | +0.19(+1.04%) |
Jul 06, 2004 | 18.74 | 18.74 | 18.24 | 18.37 | 1,491,968 | -0.40(-2.14%) |
Jul 02, 2004 | 19.16 | 19.17 | 18.74 | 18.77 | 1,028,662 | -0.38(-1.99%) |
Jul 01, 2004 | 19.28 | 19.32 | 19.06 | 19.15 | 842,965 | -0.13(-0.69%) |
Jun 30, 2004 | 19.01 | 19.31 | 18.95 | 19.28 | 1,083,104 | +0.28(+1.49%) |
Jun 29, 2004 | 18.96 | 19.12 | 18.87 | 19.00 | 1,396,750 | +0.05(+0.25%) |
Jun 28, 2004 | 19.16 | 19.17 | 18.88 | 18.95 | 1,265,494 | -0.17(-0.90%) |
Jun 25, 2004 | 19.05 | 19.28 | 18.98 | 19.12 | 1,078,255 | +0.07(+0.39%) |
Jun 24, 2004 | 19.19 | 19.28 | 19.05 | 19.05 | 1,162,452 | -0.23(-1.21%) |
Jun 23, 2004 | 19.27 | 19.34 | 19.09 | 19.28 | 857,512 | +0.02(+0.09%) |
Jun 22, 2004 | 19.04 | 19.27 | 19.01 | 19.26 | 1,580,353 | +0.22(+1.18%) |
Jun 21, 2004 | 19.40 | 19.55 | 18.98 | 19.04 | 1,632,591 | -0.38(-1.97%) |
Jun 18, 2004 | 19.45 | 19.60 | 19.34 | 19.42 | 923,746 | -0.08(-0.40%) |
Jun 17, 2004 | 19.38 | 19.56 | 19.33 | 19.50 | 738,049 | +0.00(+0.02%) |
Jun 16, 2004 | 19.19 | 19.55 | 19.12 | 19.50 | 1,130,602 | +0.26(+1.37%) |
Jun 15, 2004 | 19.03 | 19.28 | 19.01 | 19.23 | 1,018,743 | +0.25(+1.31%) |
Jun 14, 2004 | 19.07 | 19.15 | 18.92 | 18.98 | 657,268 | -0.09(-0.45%) |
Jun 10, 2004 | 19.06 | 19.36 | 19.03 | 19.07 | 1,136,774 | -0.02(-0.11%) |
Jun 09, 2004 | 19.53 | 19.53 | 18.95 | 19.09 | 1,634,574 | -0.49(-2.53%) |
Jun 08, 2004 | 19.48 | 19.62 | 19.28 | 19.58 | 1,107,680 | +0.11(+0.55%) |
Jun 07, 2004 | 19.21 | 19.50 | 19.19 | 19.48 | 829,410 | +0.29(+1.49%) |
Jun 04, 2004 | 19.26 | 19.33 | 19.01 | 19.19 | 1,434,220 | -0.06(-0.33%) |
Jun 03, 2004 | 18.94 | 19.29 | 18.94 | 19.25 | 3,461,238 | +0.57(+3.06%) |
Jun 02, 2004 | 18.42 | 18.75 | 18.42 | 18.68 | 1,371,733 | +0.30(+1.63%) |
Jun 01, 2004 | 18.37 | 18.61 | 18.25 | 18.38 | 1,980,400 | -0.04(-0.20%) |
May 28, 2004 | 17.99 | 18.45 | 17.93 | 18.42 | 1,540,899 | +0.42(+2.34%) |
May 27, 2004 | 17.67 | 18.07 | 17.48 | 18.00 | 2,199,159 | +0.36(+2.05%) |
May 26, 2004 | 17.85 | 17.94 | 17.54 | 17.64 | 1,752,825 | -0.23(-1.27%) |
May 25, 2004 | 17.66 | 17.98 | 17.42 | 17.86 | 1,165,648 | +0.20(+1.16%) |
May 24, 2004 | 17.69 | 17.80 | 17.59 | 17.66 | 1,017,200 | +0.00(+0.00%) |
May 21, 2004 | 17.72 | 17.98 | 17.58 | 17.66 | 1,257,009 | -0.06(-0.35%) |
May 20, 2004 | 17.94 | 18.02 | 17.54 | 17.72 | 1,651,766 | -0.20(-1.11%) |
May 19, 2004 | 18.37 | 18.43 | 17.92 | 17.92 | 1,461,771 | -0.40(-2.20%) |
May 18, 2004 | 18.02 | 18.36 | 18.02 | 18.32 | 1,381,101 | +0.30(+1.67%) |
May 17, 2004 | 18.00 | 18.07 | 17.75 | 18.02 | 1,120,684 | -0.15(-0.85%) |
May 14, 2004 | 17.93 | 18.21 | 17.86 | 18.18 | 1,278,829 | +0.12(+0.68%) |
May 13, 2004 | 17.86 | 18.18 | 17.85 | 18.05 | 1,405,346 | +0.03(+0.18%) |
May 12, 2004 | 17.87 | 18.13 | 17.53 | 18.02 | 1,853,774 | +0.23(+1.31%) |
May 11, 2004 | 17.92 | 18.14 | 17.72 | 17.79 | 2,124,109 | +0.08(+0.46%) |
May 10, 2004 | 17.89 | 17.89 | 17.44 | 17.71 | 2,553,802 | -0.36(-2.01%) |
May 07, 2004 | 18.45 | 18.53 | 18.00 | 18.07 | 1,786,548 | -0.50(-2.68%) |
May 06, 2004 | 18.67 | 18.76 | 18.32 | 18.57 | 1,518,087 | -0.22(-1.15%) |
May 05, 2004 | 18.81 | 18.88 | 18.66 | 18.78 | 1,304,397 | -0.07(-0.37%) |
May 04, 2004 | 19.01 | 19.01 | 18.74 | 18.85 | 1,621,239 | -0.15(-0.79%) |
May 03, 2004 | 18.69 | 19.03 | 18.46 | 19.00 | 1,783,793 | +0.23(+1.23%) |
Apr 30, 2004 | 19.06 | 19.09 | 18.29 | 18.77 | 4,122,914 | -0.22(-1.16%) |
Apr 29, 2004 | 19.90 | 19.91 | 18.86 | 18.99 | 3,504,990 | -0.91(-4.59%) |
Apr 28, 2004 | 20.25 | 20.25 | 19.89 | 19.91 | 989,539 | -0.34(-1.67%) |
Apr 27, 2004 | 20.23 | 20.31 | 20.02 | 20.24 | 1,223,947 | -0.00(-0.02%) |
Apr 26, 2004 | 20.44 | 20.47 | 20.20 | 20.25 | 1,160,689 | -0.25(-1.22%) |
Apr 23, 2004 | 20.62 | 20.72 | 20.27 | 20.50 | 862,030 | -0.22(-1.08%) |
Apr 22, 2004 | 20.21 | 21.00 | 20.19 | 20.72 | 2,139,207 | +0.70(+3.50%) |
Apr 21, 2004 | 19.56 | 20.03 | 19.52 | 20.02 | 2,017,319 | +0.51(+2.62%) |
Apr 20, 2004 | 20.11 | 20.11 | 19.47 | 19.51 | 1,424,301 | -0.61(-3.02%) |
Apr 19, 2004 | 19.87 | 20.30 | 19.82 | 20.12 | 2,002,001 | +0.29(+1.48%) |
Apr 16, 2004 | 19.62 | 19.87 | 19.34 | 19.83 | 3,172,829 | +0.38(+1.94%) |
Apr 15, 2004 | 20.31 | 20.31 | 19.21 | 19.45 | 6,139,132 | -1.05(-5.11%) |
Apr 14, 2004 | 20.89 | 20.96 | 20.30 | 20.50 | 1,599,639 | -0.54(-2.57%) |
Apr 13, 2004 | 21.21 | 21.21 | 20.94 | 21.04 | 1,474,996 | -0.13(-0.60%) |
Apr 12, 2004 | 21.27 | 21.29 | 21.11 | 21.16 | 1,000,890 | +0.01(+0.03%) |
Apr 08, 2004 | 21.26 | 21.27 | 21.09 | 21.16 | 717,881 | +0.02(+0.08%) |
Apr 07, 2004 | 21.27 | 21.28 | 20.98 | 21.14 | 1,443,698 | -0.14(-0.64%) |
Apr 06, 2004 | 21.45 | 21.45 | 21.19 | 21.28 | 1,724,172 | -0.20(-0.95%) |
Apr 05, 2004 | 20.84 | 21.57 | 20.84 | 21.48 | 2,776,198 | +0.79(+3.84%) |
Apr 02, 2004 | 20.46 | 20.73 | 20.46 | 20.69 | 1,349,141 | +0.29(+1.45%) |