Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 26.14 | 26.15 | 25.66 | 25.79 | 10,513,570 | +0.04(+0.16%) |
Apr 28, 2005 | 25.80 | 25.97 | 25.60 | 25.75 | 14,911,639 | +0.14(+0.56%) |
Apr 27, 2005 | 26.17 | 26.18 | 25.55 | 25.60 | 9,360,036 | -0.41(-1.60%) |
Apr 26, 2005 | 26.34 | 26.39 | 26.02 | 26.02 | 7,384,269 | -0.07(-0.26%) |
Apr 25, 2005 | 26.20 | 26.26 | 25.98 | 26.09 | 6,110,541 | +0.23(+0.88%) |
Apr 22, 2005 | 25.83 | 26.02 | 25.63 | 25.86 | 6,374,071 | +0.13(+0.51%) |
Apr 21, 2005 | 25.56 | 25.76 | 25.33 | 25.73 | 7,734,934 | +0.32(+1.25%) |
Apr 20, 2005 | 25.68 | 25.82 | 25.35 | 25.41 | 7,590,182 | -0.49(-1.88%) |
Apr 19, 2005 | 25.58 | 25.90 | 25.57 | 25.90 | 8,312,764 | +0.57(+2.24%) |
Apr 18, 2005 | 25.04 | 25.40 | 24.93 | 25.33 | 11,042,519 | +0.17(+0.69%) |
Apr 15, 2005 | 25.69 | 25.71 | 24.88 | 25.15 | 12,166,299 | -0.52(-2.01%) |
Apr 14, 2005 | 26.00 | 26.01 | 25.58 | 25.67 | 10,646,043 | -0.27(-1.05%) |
Apr 13, 2005 | 26.25 | 26.37 | 25.90 | 25.94 | 10,381,805 | -0.58(-2.20%) |
Apr 12, 2005 | 26.81 | 26.87 | 26.39 | 26.53 | 11,521,170 | -0.41(-1.54%) |
Apr 11, 2005 | 26.90 | 27.01 | 26.77 | 26.94 | 7,210,236 | +0.17(+0.62%) |
Apr 08, 2005 | 26.84 | 27.04 | 26.73 | 26.78 | 6,791,563 | -0.18(-0.66%) |
Apr 07, 2005 | 27.05 | 27.31 | 26.84 | 26.95 | 9,210,088 | +0.17(+0.62%) |
Apr 06, 2005 | 26.68 | 26.90 | 26.59 | 26.79 | 6,404,061 | +0.09(+0.33%) |
Apr 05, 2005 | 26.71 | 26.88 | 26.63 | 26.70 | 7,915,580 | +0.10(+0.37%) |
Apr 04, 2005 | 26.63 | 26.80 | 26.48 | 26.60 | 8,206,029 | +0.03(+0.10%) |
Apr 01, 2005 | 26.68 | 26.70 | 26.30 | 26.58 | 7,021,325 | +0.15(+0.58%) |
Mar 31, 2005 | 26.42 | 26.53 | 26.32 | 26.43 | 10,229,968 | +0.04(+0.16%) |
Mar 30, 2005 | 26.33 | 26.39 | 25.92 | 26.38 | 7,457,708 | +0.30(+1.17%) |
Mar 29, 2005 | 26.22 | 26.47 | 26.05 | 26.08 | 7,338,695 | +0.05(+0.18%) |
Mar 28, 2005 | 25.83 | 26.29 | 25.83 | 26.03 | 5,099,635 | -0.10(-0.39%) |
Mar 24, 2005 | 26.06 | 26.32 | 25.92 | 26.13 | 10,727,983 | -0.13(-0.48%) |
Mar 23, 2005 | 26.54 | 26.56 | 26.13 | 26.26 | 12,664,314 | -0.64(-2.38%) |
Mar 22, 2005 | 27.18 | 27.53 | 26.90 | 26.90 | 7,780,981 | -0.55(-2.01%) |
Mar 21, 2005 | 27.45 | 27.49 | 27.28 | 27.45 | 5,542,630 | -0.23(-0.84%) |
Mar 18, 2005 | 27.53 | 27.68 | 27.45 | 27.68 | 6,196,023 | +0.23(+0.85%) |
Mar 17, 2005 | 27.49 | 27.52 | 27.27 | 27.45 | 6,929,704 | +0.19(+0.70%) |
Mar 16, 2005 | 27.27 | 27.55 | 27.22 | 27.26 | 8,105,435 | +0.07(+0.25%) |
Mar 15, 2005 | 27.60 | 27.64 | 27.16 | 27.19 | 8,132,354 | -0.19(-0.68%) |
Mar 14, 2005 | 27.27 | 27.48 | 27.09 | 27.38 | 7,235,975 | +0.08(+0.28%) |
Mar 11, 2005 | 27.24 | 27.49 | 27.19 | 27.30 | 8,497,896 | +0.12(+0.45%) |
Mar 10, 2005 | 27.33 | 27.34 | 27.00 | 27.18 | 11,825,788 | -0.20(-0.73%) |
Mar 09, 2005 | 27.83 | 28.10 | 27.34 | 27.38 | 12,422,981 | -0.68(-2.41%) |
Mar 08, 2005 | 27.86 | 28.12 | 27.78 | 28.06 | 7,969,655 | +0.24(+0.87%) |
Mar 07, 2005 | 27.84 | 27.93 | 27.62 | 27.81 | 7,243,295 | -0.29(-1.02%) |
Mar 04, 2005 | 27.91 | 28.23 | 27.77 | 28.10 | 8,647,372 | +0.39(+1.42%) |
Mar 03, 2005 | 27.63 | 27.71 | 27.48 | 27.71 | 7,556,178 | +0.33(+1.21%) |
Mar 02, 2005 | 26.92 | 27.50 | 26.92 | 27.38 | 10,578,980 | +0.23(+0.84%) |
Mar 01, 2005 | 27.42 | 27.48 | 27.10 | 27.15 | 10,719,954 | -0.34(-1.25%) |
Feb 28, 2005 | 27.87 | 27.97 | 27.12 | 27.49 | 12,088,374 | -0.06(-0.23%) |
Feb 25, 2005 | 27.44 | 27.66 | 27.34 | 27.56 | 16,933,452 | +0.52(+1.91%) |
Feb 24, 2005 | 27.24 | 27.29 | 26.89 | 27.04 | 9,594,049 | -0.02(-0.08%) |
Feb 23, 2005 | 26.91 | 27.14 | 26.81 | 27.06 | 7,232,905 | +0.16(+0.60%) |
Feb 22, 2005 | 26.90 | 27.18 | 26.83 | 26.90 | 10,148,028 | +0.14(+0.51%) |
Feb 18, 2005 | 26.68 | 26.95 | 26.62 | 26.76 | 9,780,597 | +0.09(+0.33%) |
Feb 17, 2005 | 27.03 | 27.10 | 26.67 | 26.68 | 9,844,355 | -0.12(-0.44%) |
Feb 16, 2005 | 26.37 | 26.79 | 26.33 | 26.79 | 10,469,648 | +0.34(+1.30%) |
Feb 15, 2005 | 26.28 | 26.48 | 26.28 | 26.45 | 7,093,584 | +0.09(+0.34%) |
Feb 14, 2005 | 26.34 | 26.47 | 26.26 | 26.36 | 5,795,769 | +0.02(+0.08%) |
Feb 11, 2005 | 26.12 | 26.45 | 26.11 | 26.34 | 9,146,567 | +0.01(+0.05%) |
Feb 10, 2005 | 26.11 | 26.45 | 26.08 | 26.33 | 12,838,348 | +0.50(+1.93%) |
Feb 09, 2005 | 25.72 | 25.98 | 25.69 | 25.83 | 8,209,335 | -0.02(-0.07%) |
Feb 08, 2005 | 25.59 | 25.92 | 25.53 | 25.85 | 11,911,506 | +0.11(+0.43%) |
Feb 07, 2005 | 25.77 | 25.86 | 25.60 | 25.73 | 7,484,628 | -0.05(-0.18%) |
Feb 04, 2005 | 25.69 | 25.87 | 25.65 | 25.78 | 8,247,354 | +0.17(+0.64%) |
Feb 03, 2005 | 25.50 | 25.63 | 25.40 | 25.62 | 7,759,256 | -0.07(-0.26%) |
Feb 02, 2005 | 25.76 | 25.84 | 25.67 | 25.68 | 6,256,238 | +0.06(+0.23%) |
Feb 01, 2005 | 25.45 | 25.68 | 25.39 | 25.62 | 7,375,296 | +0.38(+1.49%) |
Jan 31, 2005 | 25.05 | 25.39 | 24.99 | 25.25 | 7,371,518 | +0.06(+0.24%) |
Jan 28, 2005 | 25.32 | 25.35 | 25.14 | 25.19 | 6,894,755 | -0.30(-1.20%) |
Jan 27, 2005 | 25.34 | 25.57 | 25.30 | 25.49 | 7,959,265 | +0.13(+0.50%) |
Jan 26, 2005 | 25.22 | 25.46 | 25.16 | 25.37 | 13,878,535 | +0.52(+2.08%) |
Jan 25, 2005 | 24.78 | 24.88 | 24.66 | 24.85 | 6,846,111 | +0.16(+0.65%) |
Jan 24, 2005 | 24.74 | 24.85 | 24.67 | 24.69 | 5,786,324 | +0.32(+1.30%) |
Jan 21, 2005 | 24.32 | 24.47 | 24.29 | 24.37 | 5,424,797 | +0.07(+0.30%) |
Jan 20, 2005 | 24.30 | 24.43 | 24.23 | 24.30 | 4,513,540 | -0.31(-1.26%) |
Jan 19, 2005 | 24.78 | 24.78 | 24.58 | 24.61 | 4,314,712 | +0.07(+0.29%) |
Jan 18, 2005 | 24.51 | 24.66 | 24.47 | 24.54 | 6,687,426 | +0.00(+0.00%) |
Jan 14, 2005 | 24.57 | 24.63 | 24.41 | 24.54 | 5,086,175 | +0.06(+0.24%) |
Jan 13, 2005 | 24.33 | 24.65 | 24.32 | 24.48 | 5,807,812 | +0.00(+0.00%) |
Jan 12, 2005 | 24.24 | 24.49 | 24.22 | 24.48 | 5,638,029 | +0.34(+1.40%) |
Jan 11, 2005 | 24.23 | 24.27 | 24.13 | 24.14 | 4,715,674 | -0.08(-0.32%) |
Jan 10, 2005 | 24.22 | 24.40 | 24.15 | 24.21 | 6,137,933 | -0.02(-0.09%) |
Jan 07, 2005 | 24.57 | 24.57 | 24.10 | 24.24 | 8,118,422 | -0.01(-0.04%) |
Jan 06, 2005 | 24.12 | 24.44 | 24.06 | 24.24 | 7,494,546 | +0.23(+0.97%) |
Jan 05, 2005 | 24.29 | 24.30 | 23.98 | 24.01 | 8,149,120 | +0.04(+0.16%) |
Jan 04, 2005 | 24.19 | 24.30 | 23.97 | 23.97 | 6,476,791 | -0.22(-0.89%) |
Jan 03, 2005 | 24.58 | 24.60 | 24.10 | 24.19 | 6,008,057 | -0.54(-2.19%) |
Dec 31, 2004 | 24.86 | 24.92 | 24.73 | 24.73 | 3,123,632 | -0.14(-0.56%) |
Dec 30, 2004 | 24.88 | 24.99 | 24.80 | 24.87 | 2,829,641 | -0.08(-0.32%) |
Dec 29, 2004 | 24.77 | 25.00 | 24.77 | 24.95 | 4,120,607 | +0.04(+0.15%) |
Dec 28, 2004 | 24.92 | 25.03 | 24.87 | 24.91 | 3,611,021 | +0.08(+0.31%) |
Dec 27, 2004 | 24.89 | 24.99 | 24.78 | 24.84 | 3,317,974 | -0.10(-0.39%) |
Dec 23, 2004 | 24.69 | 24.98 | 24.68 | 24.93 | 4,022,846 | +0.04(+0.17%) |
Dec 22, 2004 | 25.00 | 25.04 | 24.74 | 24.89 | 4,595,008 | -0.11(-0.42%) |
Dec 21, 2004 | 24.93 | 25.04 | 24.80 | 25.00 | 4,562,185 | +0.10(+0.41%) |
Dec 20, 2004 | 24.96 | 25.04 | 24.88 | 24.90 | 4,323,213 | +0.18(+0.74%) |
Dec 17, 2004 | 24.60 | 24.75 | 24.55 | 24.71 | 4,861,844 | +0.07(+0.28%) |
Dec 16, 2004 | 24.96 | 24.99 | 24.57 | 24.65 | 6,499,697 | -0.51(-2.02%) |
Dec 15, 2004 | 25.00 | 25.19 | 24.88 | 25.15 | 5,563,646 | +0.15(+0.59%) |
Dec 14, 2004 | 24.85 | 25.02 | 24.84 | 25.01 | 4,417,668 | -0.04(-0.15%) |
Dec 13, 2004 | 24.71 | 25.05 | 24.69 | 25.04 | 8,188,083 | +0.33(+1.34%) |
Dec 10, 2004 | 24.88 | 24.96 | 24.69 | 24.71 | 5,979,957 | -0.34(-1.35%) |
Dec 09, 2004 | 24.90 | 25.11 | 24.76 | 25.05 | 5,218,412 | +0.03(+0.10%) |
Dec 08, 2004 | 24.72 | 25.03 | 24.53 | 25.03 | 8,901,456 | -0.07(-0.27%) |
Dec 07, 2004 | 25.58 | 25.62 | 25.07 | 25.10 | 6,458,136 | -0.27(-1.07%) |
Dec 06, 2004 | 25.39 | 25.42 | 25.26 | 25.37 | 7,171,981 | +0.22(+0.86%) |
Dec 03, 2004 | 25.15 | 25.26 | 25.04 | 25.15 | 7,473,766 | +0.08(+0.32%) |
Dec 02, 2004 | 25.50 | 25.51 | 25.07 | 25.07 | 9,669,613 | -0.73(-2.82%) |
Dec 01, 2004 | 26.13 | 26.22 | 25.75 | 25.80 | 10,259,721 | -0.18(-0.70%) |
Nov 30, 2004 | 26.07 | 26.13 | 25.92 | 25.98 | 4,373,747 | -0.05(-0.20%) |
Nov 29, 2004 | 26.24 | 26.30 | 25.91 | 26.03 | 7,042,106 | -0.08(-0.31%) |
Nov 26, 2004 | 26.04 | 26.15 | 26.02 | 26.11 | 2,554,776 | +0.36(+1.41%) |
Nov 24, 2004 | 25.68 | 25.82 | 25.62 | 25.75 | 6,127,543 | +0.22(+0.88%) |
Nov 23, 2004 | 25.52 | 25.62 | 25.47 | 25.52 | 5,641,099 | +0.12(+0.47%) |
Nov 22, 2004 | 25.29 | 25.48 | 25.25 | 25.40 | 6,894,519 | +0.01(+0.05%) |
Nov 19, 2004 | 25.43 | 25.47 | 25.36 | 25.39 | 7,597,030 | +0.13(+0.50%) |
Nov 18, 2004 | 25.24 | 25.29 | 25.08 | 25.26 | 4,961,258 | -0.02(-0.07%) |
Nov 17, 2004 | 25.18 | 25.30 | 25.09 | 25.28 | 5,781,837 | +0.31(+1.25%) |
Nov 16, 2004 | 25.18 | 25.21 | 24.90 | 24.97 | 7,349,085 | -0.14(-0.57%) |
Nov 15, 2004 | 25.33 | 25.34 | 25.00 | 25.11 | 8,844,547 | -0.26(-1.03%) |
Nov 12, 2004 | 24.78 | 25.39 | 24.78 | 25.38 | 5,480,289 | +0.42(+1.70%) |
Nov 11, 2004 | 24.90 | 24.99 | 24.83 | 24.95 | 6,474,430 | -0.08(-0.34%) |
Nov 10, 2004 | 24.90 | 25.10 | 24.76 | 25.04 | 5,847,011 | -0.01(-0.05%) |
Nov 09, 2004 | 25.17 | 25.25 | 25.02 | 25.05 | 6,856,501 | -0.17(-0.66%) |
Nov 08, 2004 | 25.32 | 25.35 | 25.12 | 25.21 | 6,893,811 | -0.01(-0.05%) |
Nov 05, 2004 | 25.21 | 25.40 | 25.16 | 25.23 | 9,498,649 | -0.22(-0.88%) |
Nov 04, 2004 | 25.18 | 25.47 | 25.18 | 25.45 | 10,801,658 | +0.35(+1.38%) |
Nov 03, 2004 | 25.16 | 25.18 | 24.85 | 25.10 | 9,294,153 | +0.54(+2.21%) |
Nov 02, 2004 | 24.83 | 24.96 | 24.55 | 24.56 | 6,847,528 | -0.18(-0.72%) |
Nov 01, 2004 | 24.99 | 25.04 | 24.66 | 24.74 | 11,126,111 | +0.07(+0.29%) |
Oct 29, 2004 | 24.55 | 24.68 | 24.44 | 24.67 | 7,355,697 | +0.27(+1.09%) |
Oct 28, 2004 | 24.41 | 24.73 | 24.30 | 24.40 | 9,197,573 | -0.43(-1.74%) |
Oct 27, 2004 | 25.24 | 25.24 | 24.69 | 24.83 | 10,869,193 | -0.12(-0.49%) |
Oct 26, 2004 | 24.93 | 25.00 | 24.73 | 24.96 | 7,238,100 | -0.23(-0.92%) |
Oct 25, 2004 | 25.15 | 25.28 | 25.12 | 25.19 | 7,976,503 | +0.22(+0.86%) |
Oct 22, 2004 | 25.22 | 25.24 | 24.94 | 24.97 | 6,320,468 | -0.05(-0.19%) |
Oct 21, 2004 | 25.16 | 25.17 | 24.93 | 25.02 | 5,995,070 | -0.03(-0.10%) |
Oct 20, 2004 | 24.66 | 25.04 | 24.65 | 25.04 | 5,439,673 | +0.31(+1.27%) |
Oct 19, 2004 | 24.83 | 24.88 | 24.70 | 24.73 | 7,386,631 | -0.06(-0.24%) |
Oct 18, 2004 | 24.98 | 25.11 | 24.76 | 24.79 | 6,011,363 | -0.19(-0.76%) |
Oct 15, 2004 | 25.02 | 25.07 | 24.86 | 24.98 | 8,030,107 | +0.17(+0.70%) |
Oct 14, 2004 | 24.81 | 24.94 | 24.76 | 24.81 | 7,286,744 | +0.25(+1.00%) |
Oct 13, 2004 | 24.62 | 24.63 | 24.39 | 24.56 | 9,790,751 | -0.26(-1.04%) |
Oct 12, 2004 | 24.96 | 25.07 | 24.82 | 24.82 | 4,694,422 | -0.34(-1.35%) |
Oct 11, 2004 | 25.28 | 25.30 | 25.04 | 25.16 | 5,833,315 | -0.03(-0.12%) |
Oct 08, 2004 | 25.26 | 25.35 | 25.12 | 25.19 | 6,287,409 | +0.11(+0.42%) |
Oct 07, 2004 | 25.24 | 25.27 | 25.03 | 25.08 | 5,712,413 | -0.14(-0.54%) |
Oct 06, 2004 | 25.14 | 25.35 | 25.11 | 25.22 | 9,901,736 | +0.41(+1.66%) |
Oct 05, 2004 | 24.64 | 24.95 | 24.64 | 24.81 | 7,857,962 | +0.44(+1.79%) |
Oct 04, 2004 | 24.38 | 24.46 | 24.27 | 24.37 | 7,142,464 | -0.27(-1.10%) |
Oct 01, 2004 | 24.52 | 24.66 | 24.49 | 24.64 | 5,274,141 | +0.28(+1.15%) |
Sep 30, 2004 | 24.24 | 24.39 | 24.23 | 24.36 | 3,892,970 | +0.07(+0.30%) |
Sep 29, 2004 | 24.46 | 24.52 | 24.21 | 24.29 | 8,055,610 | -0.48(-1.93%) |
Sep 28, 2004 | 24.96 | 25.00 | 24.75 | 24.77 | 8,971,117 | +0.26(+1.05%) |
Sep 27, 2004 | 24.48 | 24.60 | 24.40 | 24.51 | 6,201,454 | +0.14(+0.57%) |
Sep 24, 2004 | 24.50 | 24.63 | 24.36 | 24.37 | 7,056,274 | +0.18(+0.75%) |
Sep 23, 2004 | 24.55 | 24.55 | 24.19 | 24.19 | 11,007,334 | -0.20(-0.83%) |
Sep 22, 2004 | 24.45 | 24.47 | 24.30 | 24.39 | 7,263,131 | -0.21(-0.86%) |
Sep 21, 2004 | 24.47 | 24.67 | 24.37 | 24.60 | 13,263,868 | +0.59(+2.45%) |
Sep 20, 2004 | 24.05 | 24.17 | 24.00 | 24.02 | 8,681,375 | +0.12(+0.50%) |
Sep 17, 2004 | 23.70 | 23.99 | 23.64 | 23.90 | 12,187,788 | +0.55(+2.38%) |
Sep 16, 2004 | 23.34 | 23.42 | 23.29 | 23.34 | 5,753,973 | +0.12(+0.51%) |
Sep 15, 2004 | 23.10 | 23.35 | 23.05 | 23.22 | 9,893,471 | -0.03(-0.13%) |
Sep 14, 2004 | 23.22 | 23.36 | 23.18 | 23.25 | 5,143,084 | +0.01(+0.04%) |
Sep 13, 2004 | 23.19 | 23.33 | 23.17 | 23.24 | 5,047,448 | +0.08(+0.35%) |
Sep 10, 2004 | 23.31 | 23.33 | 23.13 | 23.16 | 4,535,265 | +0.03(+0.15%) |
Sep 09, 2004 | 23.05 | 23.22 | 22.97 | 23.13 | 5,957,052 | +0.18(+0.77%) |
Sep 08, 2004 | 22.78 | 23.10 | 22.77 | 22.95 | 5,221,246 | -0.02(-0.09%) |
Sep 07, 2004 | 22.85 | 22.98 | 22.65 | 22.97 | 8,147,231 | -0.02(-0.09%) |
Sep 03, 2004 | 22.90 | 23.06 | 22.86 | 23.00 | 6,187,522 | -0.25(-1.06%) |
Sep 02, 2004 | 23.05 | 23.24 | 23.04 | 23.24 | 5,671,325 | +0.17(+0.73%) |
Sep 01, 2004 | 22.85 | 23.16 | 22.85 | 23.07 | 6,848,236 | +0.33(+1.45%) |
Aug 31, 2004 | 22.68 | 22.76 | 22.58 | 22.74 | 5,592,455 | +0.19(+0.83%) |
Aug 30, 2004 | 22.68 | 23.18 | 22.53 | 22.55 | 3,667,458 | -0.17(-0.73%) |
Aug 27, 2004 | 22.64 | 22.73 | 22.52 | 22.72 | 4,644,597 | +0.45(+2.04%) |
Aug 26, 2004 | 22.11 | 22.29 | 22.08 | 22.27 | 5,334,356 | +0.11(+0.50%) |
Aug 25, 2004 | 22.01 | 22.27 | 22.00 | 22.16 | 7,350,266 | +0.03(+0.13%) |
Aug 24, 2004 | 22.13 | 22.14 | 22.00 | 22.13 | 9,013,621 | -0.23(-1.04%) |
Aug 23, 2004 | 22.76 | 22.77 | 22.35 | 22.36 | 5,661,879 | -0.24(-1.07%) |
Aug 20, 2004 | 22.59 | 22.79 | 22.59 | 22.60 | 6,800,300 | -0.03(-0.11%) |
Aug 19, 2004 | 22.62 | 22.75 | 22.54 | 22.63 | 6,439,718 | -0.12(-0.52%) |
Aug 18, 2004 | 22.64 | 22.81 | 22.62 | 22.75 | 7,507,533 | +0.11(+0.49%) |
Aug 17, 2004 | 22.94 | 22.96 | 22.61 | 22.64 | 6,711,985 | -0.46(-2.00%) |
Aug 16, 2004 | 22.97 | 23.13 | 22.94 | 23.10 | 6,969,375 | +0.30(+1.30%) |
Aug 13, 2004 | 22.86 | 22.93 | 22.77 | 22.80 | 7,941,083 | -0.03(-0.11%) |
Aug 12, 2004 | 23.16 | 23.20 | 22.83 | 22.83 | 7,862,213 | -0.30(-1.32%) |
Aug 11, 2004 | 23.16 | 23.22 | 22.90 | 23.13 | 9,318,239 | -0.35(-1.50%) |
Aug 10, 2004 | 23.61 | 23.69 | 23.46 | 23.48 | 6,749,767 | -0.04(-0.16%) |
Aug 09, 2004 | 23.30 | 23.65 | 23.30 | 23.52 | 6,982,835 | +0.25(+1.07%) |
Aug 06, 2004 | 23.71 | 23.74 | 23.21 | 23.27 | 7,894,091 | -0.40(-1.70%) |
Aug 05, 2004 | 23.82 | 23.93 | 23.66 | 23.67 | 8,853,992 | -0.07(-0.30%) |
Aug 04, 2004 | 23.95 | 24.00 | 23.66 | 23.74 | 11,760,142 | -0.29(-1.20%) |
Aug 03, 2004 | 24.14 | 24.23 | 24.03 | 24.03 | 13,736,616 | +0.20(+0.84%) |
Aug 02, 2004 | 23.79 | 23.95 | 23.79 | 23.83 | 6,054,577 | -0.03(-0.14%) |
Jul 30, 2004 | 23.93 | 24.03 | 23.85 | 23.87 | 9,878,595 | +0.16(+0.66%) |
Jul 29, 2004 | 23.70 | 23.85 | 23.62 | 23.71 | 16,435,201 | +0.45(+1.95%) |
Jul 28, 2004 | 22.96 | 23.30 | 22.94 | 23.26 | 7,093,347 | +0.43(+1.89%) |
Jul 27, 2004 | 22.66 | 22.91 | 22.57 | 22.83 | 7,254,157 | -0.11(-0.46%) |
Jul 26, 2004 | 23.00 | 23.06 | 22.70 | 22.93 | 5,360,095 | -0.08(-0.37%) |
Jul 23, 2004 | 22.91 | 23.04 | 22.87 | 23.02 | 5,128,207 | +0.04(+0.18%) |
Jul 22, 2004 | 23.03 | 23.15 | 22.94 | 22.97 | 7,739,185 | -0.01(-0.04%) |
Jul 21, 2004 | 23.18 | 23.28 | 22.98 | 22.98 | 10,213,438 | -0.49(-2.09%) |
Jul 20, 2004 | 23.36 | 23.55 | 23.28 | 23.47 | 6,374,071 | +0.04(+0.18%) |
Jul 19, 2004 | 23.49 | 23.62 | 23.43 | 23.43 | 6,395,560 | -0.19(-0.82%) |
Jul 16, 2004 | 23.57 | 23.69 | 23.52 | 23.63 | 8,226,810 | +0.42(+1.83%) |
Jul 15, 2004 | 23.22 | 23.33 | 23.19 | 23.20 | 6,646,574 | +0.12(+0.53%) |
Jul 14, 2004 | 22.91 | 23.18 | 22.91 | 23.08 | 5,393,863 | +0.08(+0.37%) |
Jul 13, 2004 | 23.11 | 23.12 | 22.91 | 23.00 | 4,540,696 | -0.17(-0.73%) |
Jul 12, 2004 | 23.33 | 23.33 | 23.11 | 23.16 | 5,589,385 | -0.17(-0.73%) |
Jul 09, 2004 | 23.35 | 23.46 | 23.24 | 23.33 | 10,645,807 | +0.35(+1.51%) |
Jul 08, 2004 | 22.82 | 23.28 | 22.77 | 22.99 | 7,908,023 | +0.25(+1.08%) |
Jul 07, 2004 | 22.74 | 22.82 | 22.71 | 22.74 | 3,966,409 | -0.01(-0.04%) |
Jul 06, 2004 | 22.88 | 22.88 | 22.74 | 22.75 | 6,049,382 | +0.27(+1.21%) |
Jul 02, 2004 | 22.47 | 22.54 | 22.41 | 22.48 | 6,251,280 | -0.15(-0.67%) |
Jul 01, 2004 | 22.64 | 22.69 | 22.43 | 22.63 | 5,918,797 | -0.06(-0.24%) |
Jun 30, 2004 | 22.59 | 22.73 | 22.48 | 22.69 | 7,155,452 | +0.06(+0.26%) |
Jun 29, 2004 | 22.75 | 22.80 | 22.61 | 22.63 | 8,721,519 | -0.11(-0.50%) |
Jun 28, 2004 | 22.93 | 22.97 | 22.66 | 22.74 | 6,309,133 | -0.01(-0.04%) |
Jun 25, 2004 | 22.76 | 22.91 | 22.74 | 22.75 | 5,618,666 | -0.20(-0.89%) |
Jun 24, 2004 | 23.04 | 23.10 | 22.95 | 22.95 | 5,100,343 | -0.08(-0.33%) |
Jun 23, 2004 | 22.73 | 23.03 | 22.71 | 23.03 | 6,104,874 | +0.31(+1.38%) |
Jun 22, 2004 | 22.60 | 22.74 | 22.50 | 22.72 | 6,178,313 | -0.02(-0.09%) |
Jun 21, 2004 | 22.85 | 22.91 | 22.73 | 22.74 | 7,801,997 | -0.35(-1.52%) |
Jun 18, 2004 | 23.13 | 23.28 | 23.08 | 23.09 | 8,089,377 | +0.19(+0.83%) |
Jun 17, 2004 | 22.95 | 23.00 | 22.80 | 22.90 | 7,063,594 | +0.14(+0.61%) |
Jun 16, 2004 | 22.81 | 22.87 | 22.68 | 22.76 | 9,560,753 | +0.38(+1.68%) |
Jun 15, 2004 | 22.41 | 22.53 | 22.37 | 22.38 | 8,249,007 | +0.35(+1.58%) |
Jun 14, 2004 | 22.15 | 22.21 | 21.99 | 22.03 | 8,310,875 | -0.45(-2.00%) |
Jun 10, 2004 | 22.40 | 22.55 | 22.37 | 22.48 | 6,249,627 | +0.08(+0.36%) |
Jun 09, 2004 | 22.58 | 22.59 | 22.30 | 22.40 | 8,974,895 | -0.36(-1.58%) |
Jun 08, 2004 | 22.97 | 23.05 | 22.70 | 22.76 | 9,190,725 | -0.09(-0.41%) |
Jun 07, 2004 | 22.78 | 22.87 | 22.70 | 22.86 | 7,117,434 | +0.30(+1.35%) |
Jun 04, 2004 | 22.74 | 22.76 | 22.49 | 22.55 | 8,483,019 | -0.20(-0.87%) |
Jun 03, 2004 | 22.92 | 22.94 | 22.72 | 22.75 | 11,765,337 | -0.06(-0.26%) |
Jun 02, 2004 | 23.00 | 23.04 | 22.77 | 22.81 | 11,733,931 | +0.22(+0.96%) |
Jun 01, 2004 | 22.64 | 22.66 | 22.49 | 22.59 | 7,925,498 | +0.15(+0.66%) |
May 28, 2004 | 22.57 | 22.60 | 22.34 | 22.44 | 6,311,967 | -0.19(-0.86%) |
May 27, 2004 | 22.79 | 22.80 | 22.55 | 22.64 | 7,813,332 | -0.04(-0.19%) |
May 26, 2004 | 22.97 | 23.00 | 22.64 | 22.68 | 9,219,298 | -0.09(-0.41%) |
May 25, 2004 | 22.76 | 22.86 | 22.72 | 22.77 | 10,841,801 | +0.55(+2.50%) |
May 24, 2004 | 22.05 | 22.29 | 22.03 | 22.22 | 6,272,532 | +0.40(+1.84%) |
May 21, 2004 | 22.05 | 22.09 | 21.68 | 21.82 | 4,881,916 | +0.05(+0.23%) |
May 20, 2004 | 21.94 | 22.01 | 21.77 | 21.77 | 4,726,065 | -0.17(-0.77%) |
May 19, 2004 | 21.92 | 22.19 | 21.83 | 21.94 | 8,324,335 | +0.21(+0.95%) |
May 18, 2004 | 21.97 | 21.98 | 21.72 | 21.73 | 6,343,609 | -0.49(-2.21%) |
May 17, 2004 | 22.37 | 22.43 | 22.16 | 22.22 | 11,962,984 | -0.19(-0.87%) |
May 14, 2004 | 22.35 | 22.48 | 22.29 | 22.41 | 6,434,523 | +0.22(+1.01%) |
May 13, 2004 | 22.20 | 22.41 | 22.14 | 22.19 | 5,774,045 | -0.01(-0.06%) |
May 12, 2004 | 22.11 | 22.23 | 22.02 | 22.20 | 9,476,216 | -0.09(-0.42%) |
May 11, 2004 | 21.92 | 22.32 | 21.89 | 22.30 | 9,682,364 | +0.18(+0.82%) |
May 10, 2004 | 22.36 | 22.40 | 22.11 | 22.11 | 9,985,801 | -0.74(-3.22%) |
May 07, 2004 | 22.91 | 23.06 | 22.73 | 22.85 | 8,808,418 | -0.25(-1.06%) |
May 06, 2004 | 23.27 | 23.29 | 22.92 | 23.10 | 12,879,672 | +0.05(+0.22%) |
May 05, 2004 | 22.88 | 23.12 | 22.85 | 23.05 | 11,404,754 | +0.39(+1.72%) |
May 04, 2004 | 22.71 | 22.80 | 22.53 | 22.66 | 6,744,336 | +0.09(+0.41%) |