Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.52 | 18.90 | 18.36 | 18.76 | 11,401,792 | +0.25(+1.35%) |
Apr 28, 2005 | 18.28 | 18.82 | 18.26 | 18.51 | 9,406,554 | +0.01(+0.05%) |
Apr 27, 2005 | 18.55 | 18.74 | 18.01 | 18.50 | 21,852,330 | -0.24(-1.28%) |
Apr 26, 2005 | 19.07 | 19.31 | 18.70 | 18.74 | 9,454,629 | -0.33(-1.73%) |
Apr 25, 2005 | 19.27 | 19.27 | 18.95 | 19.07 | 8,280,371 | +0.09(+0.47%) |
Apr 22, 2005 | 19.34 | 19.62 | 18.74 | 18.98 | 8,722,645 | -0.38(-1.96%) |
Apr 21, 2005 | 19.06 | 19.42 | 18.82 | 19.36 | 10,492,656 | +0.58(+3.09%) |
Apr 20, 2005 | 19.01 | 19.15 | 18.75 | 18.78 | 11,672,585 | -0.23(-1.21%) |
Apr 19, 2005 | 19.31 | 19.34 | 18.81 | 19.01 | 11,929,456 | -0.03(-0.16%) |
Apr 18, 2005 | 19.06 | 19.28 | 18.76 | 19.04 | 17,255,352 | +0.15(+0.79%) |
Apr 15, 2005 | 19.87 | 19.90 | 18.88 | 18.89 | 44,755,284 | -1.18(-5.88%) |
Apr 14, 2005 | 20.66 | 20.70 | 20.03 | 20.07 | 15,972,048 | -0.51(-2.48%) |
Apr 13, 2005 | 20.87 | 21.02 | 20.47 | 20.58 | 8,437,881 | -0.42(-2.00%) |
Apr 12, 2005 | 20.78 | 21.12 | 20.50 | 21.00 | 11,211,860 | +0.05(+0.24%) |
Apr 11, 2005 | 20.64 | 21.02 | 20.52 | 20.95 | 10,208,308 | +0.38(+1.85%) |
Apr 08, 2005 | 20.83 | 20.94 | 20.56 | 20.57 | 7,794,212 | -0.24(-1.15%) |
Apr 07, 2005 | 20.85 | 21.13 | 20.66 | 20.81 | 16,335,610 | +0.12(+0.58%) |
Apr 06, 2005 | 20.99 | 21.34 | 20.63 | 20.69 | 9,448,502 | -0.28(-1.34%) |
Apr 05, 2005 | 21.52 | 21.73 | 20.90 | 20.97 | 12,228,380 | -0.26(-1.22%) |
Apr 04, 2005 | 21.65 | 21.83 | 21.12 | 21.23 | 17,618,424 | -0.54(-2.48%) |
Apr 01, 2005 | 21.58 | 21.90 | 21.45 | 21.77 | 23,509,812 | +0.44(+2.06%) |
Mar 31, 2005 | 21.67 | 21.84 | 21.20 | 21.33 | 29,610,088 | -0.49(-2.25%) |
Mar 30, 2005 | 21.29 | 21.85 | 21.25 | 21.82 | 17,320,644 | +0.68(+3.22%) |
Mar 29, 2005 | 21.45 | 21.74 | 21.10 | 21.14 | 15,120,657 | -0.18(-0.84%) |
Mar 28, 2005 | 20.86 | 21.54 | 20.72 | 21.32 | 16,411,984 | +0.39(+1.86%) |
Mar 24, 2005 | 20.80 | 21.35 | 20.79 | 20.93 | 14,805,127 | +0.43(+2.10%) |
Mar 23, 2005 | 20.15 | 20.61 | 20.14 | 20.50 | 11,245,340 | +0.40(+1.99%) |
Mar 22, 2005 | 20.41 | 20.67 | 20.05 | 20.10 | 11,058,871 | -0.40(-1.95%) |
Mar 21, 2005 | 20.51 | 20.82 | 20.23 | 20.50 | 10,029,159 | -0.13(-0.63%) |
Mar 18, 2005 | 20.45 | 20.67 | 20.18 | 20.63 | 18,307,024 | +0.37(+1.83%) |
Mar 17, 2005 | 20.75 | 20.79 | 20.21 | 20.26 | 14,302,281 | -0.27(-1.32%) |
Mar 16, 2005 | 20.50 | 21.05 | 20.35 | 20.53 | 12,139,485 | -0.31(-1.49%) |
Mar 15, 2005 | 21.20 | 21.30 | 20.51 | 20.84 | 13,755,378 | -0.33(-1.56%) |
Mar 14, 2005 | 21.05 | 21.26 | 21.05 | 21.17 | 8,307,948 | +0.06(+0.28%) |
Mar 11, 2005 | 21.45 | 21.69 | 21.07 | 21.11 | 13,482,688 | -0.15(-0.71%) |
Mar 10, 2005 | 21.09 | 21.35 | 21.02 | 21.26 | 10,198,053 | +0.09(+0.43%) |
Mar 09, 2005 | 21.05 | 21.46 | 20.96 | 21.17 | 11,944,183 | +0.04(+0.19%) |
Mar 08, 2005 | 21.35 | 21.45 | 20.89 | 21.13 | 10,886,965 | -0.18(-0.84%) |
Mar 07, 2005 | 21.45 | 21.48 | 21.20 | 21.31 | 10,980,799 | +0.10(+0.47%) |
Mar 04, 2005 | 21.57 | 21.67 | 21.06 | 21.21 | 9,500,104 | -0.21(-0.98%) |
Mar 03, 2005 | 21.99 | 22.09 | 21.18 | 21.42 | 14,242,279 | -0.60(-2.72%) |
Mar 02, 2005 | 21.83 | 22.36 | 21.73 | 22.02 | 10,917,967 | -0.08(-0.36%) |
Mar 01, 2005 | 21.89 | 22.10 | 21.74 | 22.10 | 11,551,001 | +0.09(+0.41%) |
Feb 28, 2005 | 21.69 | 22.01 | 21.54 | 22.01 | 11,539,594 | +0.35(+1.62%) |
Feb 25, 2005 | 21.76 | 22.17 | 21.52 | 21.66 | 12,007,630 | -0.23(-1.05%) |
Feb 24, 2005 | 21.53 | 22.00 | 21.42 | 21.89 | 12,360,910 | +0.15(+0.69%) |
Feb 23, 2005 | 21.74 | 22.50 | 21.35 | 21.74 | 20,463,756 | +0.26(+1.21%) |
Feb 22, 2005 | 21.62 | 22.00 | 21.43 | 21.48 | 11,857,170 | -0.59(-2.67%) |
Feb 18, 2005 | 22.12 | 22.53 | 22.04 | 22.07 | 8,411,517 | -0.16(-0.72%) |
Feb 17, 2005 | 22.74 | 22.86 | 22.10 | 22.23 | 14,984,718 | -0.53(-2.33%) |
Feb 16, 2005 | 22.61 | 22.90 | 22.54 | 22.76 | 28,816,922 | +0.51(+2.29%) |
Feb 15, 2005 | 22.24 | 22.51 | 21.95 | 22.25 | 20,855,702 | +0.18(+0.82%) |
Feb 14, 2005 | 21.80 | 22.21 | 21.73 | 22.07 | 13,483,503 | +0.47(+2.18%) |
Feb 11, 2005 | 20.97 | 21.73 | 20.91 | 21.60 | 27,502,360 | +0.60(+2.86%) |
Feb 10, 2005 | 21.23 | 21.48 | 20.73 | 21.00 | 27,114,422 | -0.55(-2.55%) |
Feb 09, 2005 | 22.24 | 22.53 | 21.47 | 21.55 | 19,288,744 | -0.54(-2.44%) |
Feb 08, 2005 | 22.77 | 22.89 | 22.07 | 22.09 | 33,359,004 | -1.51(-6.40%) |
Feb 07, 2005 | 23.46 | 23.68 | 23.28 | 23.60 | 12,986,373 | +0.17(+0.73%) |
Feb 04, 2005 | 22.84 | 23.45 | 22.57 | 23.43 | 13,667,423 | +0.73(+3.22%) |
Feb 03, 2005 | 22.88 | 22.96 | 22.15 | 22.70 | 13,850,717 | -0.28(-1.22%) |
Feb 02, 2005 | 23.42 | 23.60 | 22.60 | 22.98 | 16,054,398 | -0.43(-1.84%) |
Feb 01, 2005 | 23.59 | 23.67 | 23.29 | 23.41 | 13,012,438 | +0.06(+0.26%) |
Jan 31, 2005 | 23.00 | 23.35 | 22.86 | 23.35 | 13,057,730 | +0.68(+3.00%) |
Jan 28, 2005 | 22.75 | 23.09 | 22.30 | 22.67 | 19,741,178 | -0.27(-1.18%) |
Jan 27, 2005 | 22.66 | 23.15 | 22.36 | 22.94 | 20,570,932 | +0.10(+0.44%) |
Jan 26, 2005 | 22.41 | 23.01 | 21.71 | 22.84 | 36,108,212 | +0.55(+2.47%) |
Jan 25, 2005 | 22.84 | 23.04 | 22.16 | 22.29 | 16,733,207 | -0.21(-0.93%) |
Jan 24, 2005 | 23.53 | 23.64 | 22.46 | 22.50 | 18,275,128 | -0.89(-3.81%) |
Jan 21, 2005 | 24.13 | 24.45 | 23.31 | 23.39 | 15,185,251 | -0.65(-2.70%) |
Jan 20, 2005 | 24.55 | 24.63 | 23.84 | 24.04 | 22,030,388 | -0.87(-3.49%) |
Jan 19, 2005 | 25.27 | 25.30 | 24.51 | 24.91 | 28,797,712 | -0.05(-0.20%) |
Jan 18, 2005 | 24.48 | 25.01 | 24.35 | 24.96 | 20,480,640 | +0.45(+1.84%) |
Jan 14, 2005 | 24.10 | 24.60 | 23.90 | 24.51 | 26,886,096 | +0.57(+2.38%) |
Jan 13, 2005 | 23.51 | 24.27 | 23.45 | 23.94 | 24,175,108 | +0.48(+2.05%) |
Jan 12, 2005 | 23.61 | 23.61 | 23.09 | 23.46 | 16,302,354 | +0.00(+0.00%) |
Jan 11, 2005 | 23.34 | 23.62 | 22.81 | 23.46 | 23,961,976 | -0.20(-0.85%) |
Jan 10, 2005 | 23.80 | 24.10 | 23.46 | 23.66 | 17,694,644 | -0.13(-0.55%) |
Jan 07, 2005 | 23.49 | 23.99 | 23.42 | 23.79 | 43,708,000 | +0.61(+2.63%) |
Jan 06, 2005 | 24.16 | 24.20 | 22.99 | 23.18 | 69,072,128 | -1.86(-7.43%) |
Jan 05, 2005 | 25.26 | 25.75 | 24.43 | 25.04 | 28,933,506 | -0.37(-1.46%) |
Jan 04, 2005 | 26.43 | 26.60 | 25.05 | 25.41 | 30,432,736 | -0.79(-3.02%) |
Jan 03, 2005 | 26.16 | 26.38 | 26.00 | 26.20 | 31,282,480 | +0.44(+1.71%) |
Dec 31, 2004 | 25.50 | 25.95 | 25.50 | 25.76 | 15,299,000 | +0.31(+1.22%) |
Dec 30, 2004 | 25.10 | 25.53 | 25.00 | 25.45 | 15,554,500 | +0.60(+2.41%) |
Dec 29, 2004 | 25.17 | 25.31 | 24.78 | 24.85 | 8,330,800 | -0.19(-0.76%) |
Dec 28, 2004 | 25.47 | 25.50 | 24.84 | 25.04 | 11,254,100 | -0.21(-0.83%) |
Dec 27, 2004 | 25.80 | 25.88 | 25.14 | 25.25 | 10,322,400 | -0.12(-0.47%) |
Dec 23, 2004 | 25.79 | 25.81 | 25.33 | 25.37 | 14,114,200 | -0.31(-1.21%) |
Dec 22, 2004 | 25.57 | 25.95 | 25.38 | 25.68 | 37,193,800 | +0.71(+2.84%) |
Dec 21, 2004 | 24.14 | 25.17 | 24.12 | 24.97 | 40,869,000 | +0.93(+3.87%) |
Dec 20, 2004 | 25.49 | 25.51 | 23.53 | 24.04 | 61,422,000 | -1.33(-5.24%) |
Dec 17, 2004 | 25.24 | 25.55 | 25.01 | 25.37 | 53,250,400 | +0.24(+0.96%) |
Dec 16, 2004 | 25.95 | 26.05 | 24.76 | 25.13 | 113,522,200 | -2.25(-8.22%) |
Dec 15, 2004 | 28.30 | 28.40 | 27.01 | 27.38 | 33,101,800 | -0.07(-0.26%) |
Dec 14, 2004 | 29.84 | 30.00 | 27.39 | 27.45 | 65,989,600 | -5.41(-16.46%) |
Dec 13, 2004 | 32.80 | 33.12 | 32.11 | 32.86 | 6,097,400 | +1.38(+4.38%) |
Dec 10, 2004 | 31.56 | 31.98 | 31.35 | 31.48 | 4,539,800 | -0.25(-0.79%) |
Dec 09, 2004 | 32.50 | 32.65 | 31.31 | 31.73 | 7,818,100 | -0.79(-2.43%) |
Dec 08, 2004 | 32.88 | 32.90 | 32.05 | 32.52 | 4,761,000 | +0.52(+1.63%) |
Dec 07, 2004 | 34.00 | 34.00 | 31.97 | 32.00 | 5,683,300 | -1.35(-4.05%) |
Dec 06, 2004 | 33.52 | 34.05 | 32.70 | 33.35 | 6,177,900 | -0.13(-0.39%) |
Dec 03, 2004 | 33.74 | 33.90 | 32.90 | 33.48 | 4,894,100 | +0.24(+0.72%) |
Dec 02, 2004 | 33.20 | 33.35 | 32.90 | 33.24 | 5,848,900 | +0.45(+1.37%) |
Dec 01, 2004 | 32.60 | 33.58 | 31.62 | 32.79 | 8,370,400 | +0.88(+2.77%) |
Nov 30, 2004 | 31.83 | 32.22 | 31.76 | 31.91 | 3,994,300 | -0.20(-0.61%) |
Nov 29, 2004 | 32.10 | 32.20 | 31.50 | 32.10 | 3,258,000 | +0.12(+0.36%) |
Nov 26, 2004 | 31.64 | 32.20 | 31.52 | 31.98 | 1,564,200 | +0.29(+0.91%) |
Nov 24, 2004 | 31.43 | 31.70 | 31.39 | 31.70 | 2,300,200 | +0.32(+1.02%) |
Nov 23, 2004 | 30.79 | 31.75 | 30.74 | 31.38 | 4,321,800 | +0.35(+1.13%) |
Nov 22, 2004 | 30.64 | 31.02 | 30.45 | 31.02 | 3,424,600 | +0.65(+2.14%) |
Nov 19, 2004 | 31.05 | 31.07 | 30.10 | 30.38 | 3,696,700 | -0.53(-1.71%) |
Nov 18, 2004 | 30.54 | 31.01 | 30.31 | 30.91 | 4,389,600 | +0.29(+0.93%) |
Nov 17, 2004 | 30.44 | 30.82 | 30.14 | 30.62 | 3,858,000 | +0.35(+1.16%) |
Nov 16, 2004 | 30.45 | 30.50 | 30.10 | 30.27 | 2,828,300 | -0.02(-0.07%) |
Nov 15, 2004 | 30.56 | 30.70 | 29.98 | 30.29 | 2,661,600 | -0.20(-0.64%) |
Nov 12, 2004 | 30.75 | 30.84 | 30.11 | 30.48 | 3,357,800 | -0.00(-0.02%) |
Nov 11, 2004 | 30.13 | 30.52 | 29.80 | 30.49 | 3,119,600 | +0.66(+2.21%) |
Nov 10, 2004 | 30.08 | 30.20 | 29.00 | 29.83 | 3,907,500 | -0.26(-0.85%) |
Nov 09, 2004 | 30.30 | 30.34 | 29.65 | 30.09 | 3,854,200 | +0.00(+0.00%) |
Nov 08, 2004 | 30.34 | 30.53 | 29.85 | 30.09 | 3,023,100 | -0.25(-0.82%) |
Nov 05, 2004 | 30.27 | 30.75 | 29.63 | 30.34 | 4,755,900 | +0.30(+1.02%) |
Nov 04, 2004 | 29.55 | 30.10 | 29.23 | 30.03 | 4,274,600 | +0.53(+1.80%) |
Nov 03, 2004 | 30.12 | 30.23 | 29.05 | 29.50 | 5,473,400 | -0.02(-0.05%) |
Nov 02, 2004 | 29.45 | 29.73 | 28.99 | 29.52 | 5,161,800 | +0.61(+2.09%) |
Nov 01, 2004 | 28.80 | 29.00 | 28.10 | 28.91 | 7,110,100 | +0.44(+1.55%) |
Oct 29, 2004 | 29.48 | 29.57 | 27.82 | 28.47 | 10,971,200 | -1.21(-4.09%) |
Oct 28, 2004 | 30.12 | 30.25 | 28.69 | 29.68 | 10,707,100 | -1.42(-4.55%) |
Oct 27, 2004 | 29.58 | 31.11 | 29.44 | 31.10 | 6,554,000 | +1.61(+5.44%) |
Oct 26, 2004 | 29.27 | 29.54 | 29.02 | 29.50 | 3,080,000 | +0.37(+1.27%) |
Oct 25, 2004 | 29.27 | 29.38 | 28.73 | 29.12 | 4,106,600 | -0.23(-0.77%) |
Oct 22, 2004 | 29.82 | 31.22 | 29.19 | 29.35 | 6,179,300 | -0.74(-2.48%) |
Oct 21, 2004 | 28.50 | 30.11 | 28.40 | 30.09 | 10,684,600 | +2.88(+10.58%) |
Oct 20, 2004 | 27.55 | 27.82 | 27.11 | 27.21 | 4,104,700 | -0.46(-1.68%) |
Oct 19, 2004 | 28.00 | 28.21 | 27.58 | 27.68 | 3,997,200 | -0.11(-0.38%) |
Oct 18, 2004 | 26.93 | 27.85 | 26.84 | 27.79 | 3,167,300 | +0.88(+3.25%) |
Oct 15, 2004 | 27.07 | 27.23 | 26.59 | 26.91 | 3,336,100 | +0.05(+0.19%) |
Oct 14, 2004 | 26.82 | 27.46 | 26.64 | 26.86 | 3,108,600 | +0.36(+1.36%) |
Oct 13, 2004 | 28.00 | 28.07 | 26.42 | 26.50 | 6,534,100 | -1.19(-4.30%) |
Oct 12, 2004 | 27.28 | 27.94 | 27.25 | 27.69 | 3,983,100 | -0.17(-0.61%) |
Oct 11, 2004 | 27.40 | 27.98 | 27.32 | 27.86 | 2,294,900 | +0.39(+1.44%) |
Oct 08, 2004 | 28.27 | 28.41 | 27.30 | 27.46 | 6,173,800 | -1.04(-3.65%) |
Oct 07, 2004 | 28.57 | 28.80 | 28.45 | 28.50 | 3,692,300 | -0.40(-1.39%) |
Oct 06, 2004 | 28.12 | 28.91 | 28.01 | 28.91 | 3,643,900 | +0.51(+1.78%) |
Oct 05, 2004 | 28.23 | 28.43 | 28.02 | 28.40 | 4,835,900 | -0.02(-0.07%) |
Oct 04, 2004 | 28.18 | 28.75 | 27.75 | 28.42 | 7,697,000 | -0.18(-0.63%) |
Oct 01, 2004 | 27.68 | 28.62 | 27.52 | 28.60 | 4,776,700 | +1.16(+4.23%) |
Sep 30, 2004 | 27.09 | 27.68 | 27.07 | 27.44 | 3,776,800 | +0.03(+0.09%) |
Sep 29, 2004 | 26.80 | 27.50 | 26.73 | 27.41 | 4,620,500 | +0.59(+2.20%) |
Sep 28, 2004 | 26.41 | 26.88 | 26.14 | 26.82 | 4,503,600 | +0.47(+1.80%) |
Sep 27, 2004 | 25.77 | 26.88 | 25.73 | 26.35 | 6,862,900 | +0.45(+1.74%) |
Sep 24, 2004 | 25.74 | 26.07 | 25.71 | 25.90 | 3,027,000 | +0.19(+0.74%) |
Sep 23, 2004 | 25.80 | 26.00 | 25.64 | 25.71 | 3,335,000 | -0.06(-0.25%) |
Sep 22, 2004 | 25.89 | 26.00 | 25.69 | 25.77 | 2,750,000 | -0.24(-0.92%) |
Sep 21, 2004 | 26.02 | 26.14 | 25.91 | 26.02 | 2,593,600 | -0.02(-0.06%) |
Sep 20, 2004 | 25.95 | 26.26 | 25.71 | 26.03 | 3,211,300 | -0.04(-0.17%) |
Sep 17, 2004 | 26.04 | 26.12 | 25.70 | 26.07 | 4,299,300 | +0.41(+1.62%) |
Sep 16, 2004 | 25.55 | 25.69 | 25.45 | 25.66 | 2,388,400 | +0.16(+0.61%) |
Sep 15, 2004 | 25.45 | 25.88 | 25.27 | 25.50 | 2,625,500 | -0.12(-0.49%) |
Sep 14, 2004 | 25.70 | 25.93 | 25.36 | 25.63 | 2,838,800 | -0.12(-0.47%) |
Sep 13, 2004 | 25.58 | 26.09 | 25.51 | 25.75 | 4,256,700 | +0.33(+1.30%) |
Sep 10, 2004 | 24.62 | 25.50 | 24.49 | 25.42 | 4,816,400 | +0.77(+3.10%) |
Sep 09, 2004 | 24.75 | 24.91 | 24.45 | 24.66 | 3,365,900 | +0.18(+0.74%) |
Sep 08, 2004 | 24.50 | 24.75 | 24.38 | 24.48 | 3,402,300 | +0.07(+0.29%) |
Sep 07, 2004 | 24.45 | 24.84 | 24.27 | 24.41 | 4,669,600 | +0.05(+0.23%) |
Sep 03, 2004 | 24.42 | 24.95 | 24.25 | 24.35 | 3,578,900 | -0.16(-0.67%) |
Sep 02, 2004 | 23.98 | 24.75 | 23.69 | 24.52 | 3,739,400 | +0.60(+2.51%) |
Sep 01, 2004 | 24.14 | 24.16 | 23.52 | 23.91 | 4,906,800 | -0.07(-0.27%) |
Aug 31, 2004 | 23.80 | 24.10 | 23.61 | 23.98 | 2,730,300 | +0.21(+0.90%) |
Aug 30, 2004 | 24.18 | 24.30 | 23.59 | 23.77 | 3,168,100 | -0.43(-1.78%) |
Aug 27, 2004 | 24.22 | 24.41 | 24.11 | 24.20 | 1,412,300 | +0.19(+0.79%) |
Aug 26, 2004 | 24.41 | 24.41 | 23.89 | 24.00 | 3,360,600 | -0.42(-1.72%) |
Aug 25, 2004 | 23.98 | 24.48 | 23.68 | 24.43 | 3,197,800 | +0.30(+1.26%) |
Aug 24, 2004 | 24.28 | 24.50 | 23.89 | 24.12 | 4,187,000 | -0.11(-0.47%) |
Aug 23, 2004 | 23.92 | 24.57 | 23.85 | 24.23 | 2,914,700 | +0.21(+0.90%) |
Aug 20, 2004 | 23.76 | 24.20 | 23.71 | 24.02 | 4,634,600 | +0.14(+0.59%) |
Aug 19, 2004 | 23.12 | 24.25 | 23.03 | 23.88 | 7,608,300 | +0.53(+2.27%) |
Aug 18, 2004 | 22.62 | 23.44 | 22.55 | 23.35 | 4,043,500 | +0.72(+3.18%) |
Aug 17, 2004 | 22.65 | 22.95 | 22.51 | 22.63 | 2,918,800 | +0.00(+0.00%) |
Aug 16, 2004 | 22.59 | 22.82 | 22.50 | 22.63 | 2,908,900 | +0.02(+0.09%) |
Aug 13, 2004 | 22.79 | 22.92 | 22.50 | 22.61 | 2,931,700 | -0.25(-1.07%) |
Aug 12, 2004 | 23.03 | 23.18 | 22.58 | 22.86 | 3,383,200 | -0.22(-0.95%) |
Aug 11, 2004 | 22.91 | 23.23 | 22.85 | 23.07 | 4,912,900 | -0.07(-0.28%) |
Aug 10, 2004 | 22.39 | 23.25 | 22.36 | 23.14 | 5,434,800 | +0.36(+1.56%) |
Aug 09, 2004 | 22.73 | 22.89 | 22.34 | 22.79 | 3,703,200 | +0.03(+0.13%) |
Aug 06, 2004 | 22.77 | 22.88 | 22.32 | 22.75 | 4,899,700 | +0.05(+0.22%) |
Aug 05, 2004 | 23.16 | 23.16 | 22.63 | 22.70 | 2,992,700 | -0.30(-1.28%) |
Aug 04, 2004 | 22.61 | 23.21 | 22.59 | 23.00 | 2,891,100 | +0.29(+1.25%) |
Aug 03, 2004 | 23.35 | 23.41 | 22.66 | 22.71 | 2,782,300 | -0.50(-2.17%) |
Aug 02, 2004 | 22.73 | 23.32 | 22.71 | 23.22 | 3,160,800 | -0.16(-0.68%) |
Jul 30, 2004 | 22.88 | 23.64 | 22.80 | 23.38 | 3,647,500 | +0.22(+0.97%) |
Jul 29, 2004 | 22.54 | 23.48 | 22.50 | 23.16 | 6,073,800 | +0.68(+3.00%) |
Jul 28, 2004 | 22.05 | 22.85 | 22.04 | 22.48 | 5,086,600 | +0.03(+0.11%) |
Jul 27, 2004 | 21.41 | 22.57 | 21.36 | 22.45 | 5,745,000 | +0.94(+4.37%) |
Jul 26, 2004 | 21.38 | 21.57 | 21.20 | 21.52 | 5,188,300 | +0.00(+0.02%) |
Jul 23, 2004 | 21.25 | 21.76 | 21.02 | 21.51 | 4,933,100 | +0.06(+0.26%) |
Jul 22, 2004 | 22.01 | 22.11 | 20.44 | 21.45 | 9,555,600 | -0.07(-0.33%) |
Jul 21, 2004 | 21.55 | 22.00 | 20.41 | 21.52 | 10,443,400 | -0.03(-0.12%) |
Jul 20, 2004 | 20.38 | 21.55 | 20.35 | 21.55 | 5,942,000 | +1.17(+5.74%) |
Jul 19, 2004 | 20.40 | 20.82 | 20.08 | 20.38 | 3,631,200 | +0.10(+0.49%) |
Jul 16, 2004 | 21.02 | 21.17 | 20.22 | 20.28 | 3,843,500 | -0.56(-2.71%) |
Jul 15, 2004 | 20.31 | 20.98 | 20.14 | 20.84 | 5,500,200 | +0.59(+2.91%) |
Jul 14, 2004 | 20.07 | 20.59 | 20.00 | 20.25 | 3,678,500 | -0.05(-0.22%) |
Jul 13, 2004 | 20.54 | 20.60 | 20.18 | 20.30 | 2,792,200 | -0.27(-1.31%) |
Jul 12, 2004 | 20.40 | 20.61 | 20.20 | 20.57 | 3,400,200 | +0.02(+0.12%) |
Jul 09, 2004 | 20.49 | 20.95 | 20.38 | 20.55 | 3,740,200 | +0.00(+0.00%) |
Jul 08, 2004 | 20.95 | 21.12 | 20.38 | 20.55 | 5,127,100 | -0.57(-2.72%) |
Jul 07, 2004 | 20.74 | 21.32 | 20.70 | 21.12 | 3,376,300 | +0.32(+1.51%) |
Jul 06, 2004 | 21.28 | 21.28 | 20.70 | 20.80 | 4,301,900 | -0.66(-3.10%) |
Jul 02, 2004 | 21.55 | 21.61 | 21.25 | 21.47 | 2,434,000 | +0.01(+0.05%) |
Jul 01, 2004 | 21.93 | 22.05 | 21.21 | 21.46 | 5,401,600 | -0.43(-1.96%) |
Jun 30, 2004 | 21.79 | 22.00 | 21.56 | 21.89 | 5,599,900 | +0.19(+0.88%) |
Jun 29, 2004 | 21.57 | 21.75 | 21.47 | 21.70 | 3,287,700 | +0.18(+0.81%) |
Jun 28, 2004 | 21.50 | 21.65 | 21.27 | 21.52 | 6,405,800 | +0.45(+2.16%) |
Jun 25, 2004 | 21.19 | 21.43 | 20.95 | 21.07 | 6,275,500 | +0.20(+0.96%) |
Jun 24, 2004 | 20.72 | 21.25 | 20.70 | 20.87 | 5,459,900 | +0.22(+1.07%) |
Jun 23, 2004 | 20.06 | 20.76 | 20.02 | 20.65 | 6,203,000 | +0.57(+2.84%) |
Jun 22, 2004 | 20.04 | 20.28 | 19.71 | 20.08 | 10,179,300 | -0.28(-1.38%) |
Jun 21, 2004 | 20.02 | 20.73 | 20.00 | 20.36 | 5,695,400 | +0.36(+1.77%) |
Jun 18, 2004 | 20.34 | 20.61 | 20.00 | 20.00 | 6,251,900 | -0.44(-2.15%) |
Jun 17, 2004 | 20.22 | 20.77 | 19.88 | 20.45 | 9,828,800 | +0.06(+0.29%) |
Jun 16, 2004 | 21.04 | 21.12 | 20.26 | 20.39 | 8,064,500 | -0.82(-3.89%) |
Jun 15, 2004 | 20.62 | 21.37 | 20.20 | 21.21 | 16,199,600 | -0.29(-1.35%) |
Jun 14, 2004 | 21.98 | 22.07 | 21.40 | 21.50 | 4,537,700 | -0.61(-2.78%) |
Jun 10, 2004 | 22.15 | 22.43 | 22.01 | 22.11 | 5,168,400 | +0.19(+0.87%) |
Jun 09, 2004 | 22.86 | 22.91 | 21.91 | 21.93 | 5,682,600 | -1.07(-4.67%) |
Jun 08, 2004 | 23.11 | 23.14 | 22.67 | 23.00 | 4,414,000 | -0.16(-0.67%) |
Jun 07, 2004 | 23.14 | 23.34 | 22.79 | 23.16 | 5,421,600 | -0.04(-0.15%) |
Jun 04, 2004 | 23.15 | 23.46 | 23.07 | 23.19 | 3,816,400 | +0.26(+1.13%) |
Jun 03, 2004 | 22.62 | 23.09 | 22.45 | 22.93 | 5,607,000 | +0.38(+1.66%) |
Jun 02, 2004 | 22.37 | 22.80 | 22.09 | 22.55 | 5,468,300 | +0.39(+1.76%) |
Jun 01, 2004 | 22.46 | 22.79 | 21.85 | 22.16 | 5,383,900 | -0.69(-3.00%) |
May 28, 2004 | 23.05 | 23.07 | 22.48 | 22.85 | 3,019,500 | +0.03(+0.11%) |
May 27, 2004 | 22.52 | 22.88 | 22.30 | 22.82 | 7,106,000 | +0.32(+1.42%) |
May 26, 2004 | 22.95 | 23.00 | 22.20 | 22.50 | 7,392,300 | -0.66(-2.83%) |
May 25, 2004 | 23.02 | 23.16 | 22.10 | 23.16 | 8,270,700 | +0.07(+0.30%) |
May 24, 2004 | 23.52 | 23.60 | 23.00 | 23.09 | 4,267,900 | -0.31(-1.32%) |
May 21, 2004 | 23.55 | 23.75 | 23.25 | 23.40 | 2,667,300 | +0.10(+0.43%) |
May 20, 2004 | 23.45 | 23.77 | 23.16 | 23.30 | 4,583,300 | -0.24(-1.02%) |
May 19, 2004 | 23.59 | 24.16 | 23.43 | 23.54 | 3,719,100 | +0.22(+0.97%) |
May 18, 2004 | 23.86 | 23.93 | 23.09 | 23.32 | 4,582,100 | -0.30(-1.27%) |
May 17, 2004 | 23.70 | 24.09 | 23.59 | 23.61 | 2,988,900 | -0.39(-1.60%) |
May 14, 2004 | 23.95 | 24.36 | 23.73 | 24.00 | 4,058,500 | +0.05(+0.23%) |
May 13, 2004 | 23.30 | 24.02 | 23.25 | 23.95 | 4,059,200 | +0.40(+1.70%) |
May 12, 2004 | 23.64 | 23.91 | 22.93 | 23.55 | 5,134,000 | -0.24(-1.01%) |
May 11, 2004 | 23.70 | 23.89 | 23.46 | 23.79 | 3,196,500 | +0.33(+1.41%) |
May 10, 2004 | 23.68 | 23.77 | 23.27 | 23.45 | 4,596,700 | -0.67(-2.78%) |
May 07, 2004 | 24.29 | 24.89 | 24.05 | 24.12 | 3,969,200 | -0.35(-1.43%) |
May 06, 2004 | 24.20 | 24.61 | 23.96 | 24.48 | 3,773,200 | -0.04(-0.18%) |
May 05, 2004 | 24.66 | 24.82 | 24.15 | 24.52 | 3,722,400 | -0.05(-0.22%) |
May 04, 2004 | 23.55 | 24.82 | 23.51 | 24.57 | 5,069,500 | +1.06(+4.51%) |