Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.57 | 26.00 | 25.32 | 25.96 | 1,526,326 | +0.43(+1.69%) |
Apr 28, 2005 | 25.90 | 26.05 | 25.49 | 25.53 | 1,944,842 | -0.60(-2.30%) |
Apr 27, 2005 | 26.13 | 26.31 | 26.01 | 26.13 | 1,132,608 | +0.08(+0.31%) |
Apr 26, 2005 | 26.23 | 26.49 | 26.04 | 26.05 | 1,036,930 | -0.40(-1.53%) |
Apr 25, 2005 | 26.59 | 26.66 | 26.11 | 26.46 | 1,240,646 | -0.13(-0.51%) |
Apr 22, 2005 | 26.76 | 27.04 | 26.41 | 26.59 | 1,368,109 | -0.29(-1.07%) |
Apr 21, 2005 | 26.56 | 26.95 | 26.47 | 26.88 | 1,275,840 | +0.40(+1.52%) |
Apr 20, 2005 | 26.37 | 26.58 | 26.14 | 26.48 | 2,340,052 | +0.06(+0.24%) |
Apr 19, 2005 | 26.22 | 26.79 | 26.08 | 26.41 | 3,133,041 | +0.67(+2.61%) |
Apr 18, 2005 | 25.86 | 26.36 | 25.62 | 25.74 | 2,364,922 | -0.18(-0.69%) |
Apr 15, 2005 | 25.60 | 26.50 | 25.40 | 25.92 | 3,133,252 | +0.15(+0.59%) |
Apr 14, 2005 | 26.21 | 26.61 | 25.69 | 25.77 | 2,126,878 | -0.48(-1.81%) |
Apr 13, 2005 | 26.63 | 26.64 | 26.19 | 26.24 | 2,023,202 | -0.46(-1.71%) |
Apr 12, 2005 | 26.28 | 26.74 | 26.16 | 26.70 | 2,345,257 | +0.42(+1.60%) |
Apr 11, 2005 | 26.13 | 26.40 | 25.88 | 26.28 | 1,149,705 | +0.18(+0.69%) |
Apr 08, 2005 | 26.15 | 26.45 | 25.96 | 26.10 | 942,990 | -0.02(-0.07%) |
Apr 07, 2005 | 25.78 | 26.15 | 25.78 | 26.12 | 1,295,137 | +0.28(+1.08%) |
Apr 06, 2005 | 26.00 | 26.01 | 25.70 | 25.84 | 1,212,092 | -0.17(-0.66%) |
Apr 05, 2005 | 25.92 | 26.21 | 25.82 | 26.01 | 1,309,193 | +0.06(+0.24%) |
Apr 04, 2005 | 26.20 | 26.37 | 25.91 | 25.95 | 1,337,733 | -0.32(-1.23%) |
Apr 01, 2005 | 26.31 | 26.77 | 26.02 | 26.27 | 2,846,670 | +0.04(+0.14%) |
Mar 31, 2005 | 25.87 | 26.44 | 25.48 | 26.23 | 4,279,936 | +0.49(+1.92%) |
Mar 30, 2005 | 25.35 | 25.83 | 25.34 | 25.74 | 1,961,411 | +0.35(+1.38%) |
Mar 29, 2005 | 25.58 | 25.79 | 25.15 | 25.39 | 1,897,557 | -0.22(-0.88%) |
Mar 28, 2005 | 25.56 | 25.82 | 25.56 | 25.61 | 1,890,127 | +0.04(+0.14%) |
Mar 24, 2005 | 25.73 | 25.94 | 25.57 | 25.58 | 3,270,664 | -0.18(-0.70%) |
Mar 23, 2005 | 25.55 | 25.97 | 25.48 | 25.76 | 2,567,940 | +0.16(+0.63%) |
Mar 22, 2005 | 25.85 | 26.11 | 25.52 | 25.60 | 4,714,813 | -0.36(-1.38%) |
Mar 21, 2005 | 26.04 | 26.19 | 25.81 | 25.95 | 3,058,031 | -0.05(-0.21%) |
Mar 18, 2005 | 26.74 | 26.91 | 25.35 | 26.01 | 4,720,812 | -0.57(-2.16%) |
Mar 17, 2005 | 27.36 | 27.80 | 26.54 | 26.58 | 12,854,005 | +0.73(+2.81%) |
Mar 16, 2005 | 25.27 | 25.97 | 25.27 | 25.86 | 5,172,896 | +0.35(+1.37%) |
Mar 15, 2005 | 25.55 | 25.83 | 25.23 | 25.51 | 2,802,848 | -0.13(-0.49%) |
Mar 14, 2005 | 25.50 | 25.94 | 25.46 | 25.63 | 2,536,153 | +0.08(+0.32%) |
Mar 11, 2005 | 25.68 | 26.05 | 25.43 | 25.55 | 5,566,462 | -0.21(-0.80%) |
Mar 10, 2005 | 25.55 | 26.48 | 25.29 | 25.76 | 17,458,322 | -1.68(-6.11%) |
Mar 09, 2005 | 27.37 | 27.69 | 27.37 | 27.43 | 1,755,401 | +0.00(+0.00%) |
Mar 08, 2005 | 27.25 | 27.50 | 27.23 | 27.43 | 1,478,995 | +0.14(+0.53%) |
Mar 07, 2005 | 27.29 | 27.46 | 27.09 | 27.29 | 1,141,845 | +0.04(+0.13%) |
Mar 04, 2005 | 26.97 | 27.58 | 26.97 | 27.26 | 1,187,453 | +0.30(+1.10%) |
Mar 03, 2005 | 27.03 | 27.08 | 26.87 | 26.96 | 1,251,078 | -0.16(-0.60%) |
Mar 02, 2005 | 26.82 | 27.40 | 26.82 | 27.12 | 1,850,566 | +0.22(+0.80%) |
Mar 01, 2005 | 26.84 | 27.24 | 26.71 | 26.91 | 2,668,511 | +0.22(+0.84%) |
Feb 28, 2005 | 26.33 | 26.70 | 26.30 | 26.68 | 2,203,396 | +0.39(+1.50%) |
Feb 25, 2005 | 26.05 | 26.40 | 25.84 | 26.29 | 2,776,773 | +0.12(+0.45%) |
Feb 24, 2005 | 26.04 | 26.34 | 26.00 | 26.17 | 1,909,392 | -0.09(-0.34%) |
Feb 23, 2005 | 26.76 | 26.79 | 26.01 | 26.26 | 3,213,772 | -0.33(-1.25%) |
Feb 22, 2005 | 26.50 | 26.98 | 26.39 | 26.59 | 2,034,558 | +0.03(+0.10%) |
Feb 18, 2005 | 26.82 | 26.99 | 26.56 | 26.56 | 2,189,576 | -0.25(-0.94%) |
Feb 17, 2005 | 27.36 | 27.77 | 26.77 | 26.82 | 2,811,952 | -0.54(-1.97%) |
Feb 16, 2005 | 27.69 | 27.85 | 27.13 | 27.35 | 2,589,471 | -0.37(-1.33%) |
Feb 15, 2005 | 27.69 | 28.04 | 27.57 | 27.72 | 1,882,590 | -0.07(-0.26%) |
Feb 14, 2005 | 27.60 | 28.32 | 27.49 | 27.79 | 3,692,278 | +0.57(+2.11%) |
Feb 11, 2005 | 27.02 | 27.35 | 26.96 | 27.22 | 1,384,435 | +0.24(+0.90%) |
Feb 10, 2005 | 27.00 | 27.27 | 26.88 | 26.98 | 1,274,450 | -0.04(-0.17%) |
Feb 09, 2005 | 27.49 | 27.63 | 26.88 | 27.02 | 1,795,054 | -0.56(-2.05%) |
Feb 08, 2005 | 27.40 | 27.67 | 27.16 | 27.59 | 1,653,428 | +0.19(+0.69%) |
Feb 07, 2005 | 27.18 | 27.46 | 27.11 | 27.40 | 1,448,143 | +0.22(+0.83%) |
Feb 04, 2005 | 26.76 | 27.17 | 26.56 | 27.17 | 1,689,820 | +0.31(+1.17%) |
Feb 03, 2005 | 26.88 | 27.14 | 26.65 | 26.86 | 2,064,657 | -0.04(-0.17%) |
Feb 02, 2005 | 27.25 | 27.34 | 26.82 | 26.91 | 1,889,138 | -0.37(-1.35%) |
Feb 01, 2005 | 27.39 | 27.53 | 27.18 | 27.27 | 1,914,853 | -0.09(-0.33%) |
Jan 31, 2005 | 27.46 | 27.80 | 27.25 | 27.36 | 2,727,244 | +0.44(+1.63%) |
Jan 28, 2005 | 26.98 | 27.01 | 26.81 | 26.92 | 3,615,607 | -0.04(-0.17%) |
Jan 27, 2005 | 27.01 | 27.20 | 26.41 | 26.97 | 7,629,751 | -0.45(-1.64%) |
Jan 26, 2005 | 28.48 | 28.48 | 27.34 | 27.42 | 6,604,223 | -1.25(-4.35%) |
Jan 25, 2005 | 28.80 | 29.08 | 28.63 | 28.66 | 1,163,065 | -0.05(-0.19%) |
Jan 24, 2005 | 29.12 | 29.52 | 28.65 | 28.72 | 2,433,673 | -0.47(-1.60%) |
Jan 21, 2005 | 29.07 | 29.95 | 28.65 | 29.18 | 4,901,280 | +0.50(+1.75%) |
Jan 20, 2005 | 29.14 | 29.18 | 28.44 | 28.68 | 2,975,575 | -0.36(-1.24%) |
Jan 19, 2005 | 29.38 | 29.52 | 28.97 | 29.04 | 2,464,510 | -0.55(-1.85%) |
Jan 18, 2005 | 29.58 | 29.87 | 29.47 | 29.59 | 1,903,900 | -0.01(-0.03%) |
Jan 14, 2005 | 29.45 | 29.86 | 29.38 | 29.60 | 2,706,067 | +0.92(+3.22%) |
Jan 13, 2005 | 28.56 | 28.96 | 28.52 | 28.67 | 2,266,053 | -0.57(-1.93%) |
Jan 12, 2005 | 29.27 | 29.42 | 28.76 | 29.24 | 1,962,641 | -0.13(-0.46%) |
Jan 11, 2005 | 29.62 | 29.63 | 29.13 | 29.37 | 2,976,646 | -0.33(-1.12%) |
Jan 10, 2005 | 29.28 | 30.06 | 29.26 | 29.70 | 1,999,624 | +0.32(+1.10%) |
Jan 07, 2005 | 29.06 | 29.49 | 29.00 | 29.38 | 2,109,927 | +0.31(+1.08%) |
Jan 06, 2005 | 29.17 | 29.53 | 29.05 | 29.07 | 2,302,402 | +0.11(+0.37%) |
Jan 05, 2005 | 28.88 | 29.18 | 28.82 | 28.96 | 1,616,117 | -0.01(-0.03%) |
Jan 04, 2005 | 29.65 | 29.95 | 28.85 | 28.97 | 2,118,589 | -0.72(-2.42%) |
Jan 03, 2005 | 29.79 | 30.21 | 29.60 | 29.69 | 2,433,187 | -0.13(-0.45%) |
Dec 31, 2004 | 29.46 | 30.01 | 29.46 | 29.82 | 846,291 | +0.08(+0.27%) |
Dec 30, 2004 | 29.59 | 29.97 | 29.56 | 29.74 | 1,199,860 | -0.04(-0.12%) |
Dec 29, 2004 | 29.76 | 29.90 | 29.43 | 29.78 | 1,012,316 | -0.04(-0.15%) |
Dec 28, 2004 | 29.49 | 29.88 | 29.48 | 29.82 | 1,121,698 | +0.30(+1.00%) |
Dec 27, 2004 | 29.61 | 29.82 | 29.21 | 29.52 | 1,296,866 | -0.13(-0.45%) |
Dec 23, 2004 | 29.82 | 29.89 | 29.49 | 29.66 | 866,807 | -0.29(-0.96%) |
Dec 22, 2004 | 30.21 | 30.48 | 29.74 | 29.95 | 1,607,285 | -0.26(-0.86%) |
Dec 21, 2004 | 29.87 | 30.48 | 29.87 | 30.21 | 2,115,617 | +0.30(+0.99%) |
Dec 20, 2004 | 29.69 | 30.43 | 29.69 | 29.91 | 1,737,295 | +0.24(+0.82%) |
Dec 17, 2004 | 30.11 | 30.11 | 29.61 | 29.67 | 2,112,830 | -0.10(-0.33%) |
Dec 16, 2004 | 29.55 | 29.98 | 29.48 | 29.77 | 2,806,923 | +0.22(+0.73%) |
Dec 15, 2004 | 28.99 | 29.55 | 28.99 | 29.55 | 2,403,624 | +0.52(+1.79%) |
Dec 14, 2004 | 28.48 | 29.17 | 28.38 | 29.03 | 2,382,216 | +0.35(+1.22%) |
Dec 13, 2004 | 29.01 | 29.15 | 28.56 | 28.68 | 2,080,940 | -0.29(-0.99%) |
Dec 10, 2004 | 28.64 | 29.16 | 28.60 | 28.97 | 1,106,311 | -0.03(-0.09%) |
Dec 09, 2004 | 28.56 | 29.15 | 28.26 | 29.00 | 2,019,615 | +0.61(+2.15%) |
Dec 08, 2004 | 28.74 | 28.77 | 28.30 | 28.39 | 2,430,496 | -0.09(-0.32%) |
Dec 07, 2004 | 29.06 | 29.19 | 28.38 | 28.48 | 1,912,239 | -0.52(-1.79%) |
Dec 06, 2004 | 29.22 | 29.56 | 28.77 | 29.00 | 2,884,416 | -1.14(-3.78%) |
Dec 03, 2004 | 30.30 | 30.39 | 29.87 | 30.13 | 2,389,017 | +0.01(+0.03%) |
Dec 02, 2004 | 30.83 | 30.83 | 30.08 | 30.13 | 1,894,399 | -0.61(-1.98%) |
Dec 01, 2004 | 29.55 | 30.82 | 29.49 | 30.74 | 3,790,360 | +1.33(+4.51%) |
Nov 30, 2004 | 29.83 | 30.29 | 29.36 | 29.41 | 3,295,519 | -0.64(-2.12%) |
Nov 29, 2004 | 30.09 | 30.34 | 29.87 | 30.04 | 1,732,166 | +0.04(+0.12%) |
Nov 26, 2004 | 29.95 | 30.33 | 29.93 | 30.01 | 377,876 | -0.06(-0.21%) |
Nov 24, 2004 | 29.88 | 30.13 | 29.71 | 30.07 | 2,300,820 | +0.32(+1.09%) |
Nov 23, 2004 | 29.83 | 29.95 | 29.30 | 29.75 | 1,473,707 | -0.13(-0.42%) |
Nov 22, 2004 | 29.26 | 30.03 | 29.19 | 29.87 | 2,446,552 | +0.59(+2.02%) |
Nov 19, 2004 | 29.75 | 30.17 | 29.17 | 29.28 | 2,642,793 | -0.43(-1.45%) |
Nov 18, 2004 | 29.59 | 29.76 | 29.35 | 29.71 | 1,372,575 | +0.01(+0.03%) |
Nov 17, 2004 | 29.42 | 29.76 | 29.37 | 29.70 | 3,061,033 | +0.33(+1.13%) |
Nov 16, 2004 | 29.42 | 29.52 | 29.06 | 29.37 | 2,477,660 | -0.03(-0.09%) |
Nov 15, 2004 | 29.00 | 29.40 | 28.92 | 29.40 | 2,641,009 | +0.30(+1.02%) |
Nov 12, 2004 | 28.54 | 29.17 | 28.41 | 29.10 | 3,331,980 | +0.48(+1.68%) |
Nov 11, 2004 | 28.12 | 28.67 | 28.09 | 28.62 | 3,391,522 | +0.46(+1.64%) |
Nov 10, 2004 | 27.53 | 28.30 | 27.44 | 28.16 | 4,211,388 | +0.62(+2.25%) |
Nov 09, 2004 | 27.53 | 27.60 | 26.91 | 27.54 | 7,343,670 | +0.62(+2.30%) |
Nov 08, 2004 | 27.08 | 27.31 | 26.83 | 26.92 | 2,831,453 | -0.25(-0.92%) |
Nov 05, 2004 | 27.28 | 27.34 | 27.05 | 27.17 | 1,765,170 | +0.03(+0.10%) |
Nov 04, 2004 | 27.02 | 27.35 | 26.68 | 27.15 | 3,452,624 | +0.02(+0.07%) |
Nov 03, 2004 | 27.73 | 27.74 | 26.75 | 27.13 | 5,565,566 | -0.30(-1.11%) |
Nov 02, 2004 | 28.42 | 28.66 | 27.34 | 27.43 | 5,520,073 | -0.92(-3.26%) |
Nov 01, 2004 | 28.38 | 28.78 | 28.27 | 28.36 | 1,564,245 | +0.00(+0.00%) |
Oct 29, 2004 | 28.57 | 28.69 | 28.32 | 28.36 | 2,081,832 | -0.12(-0.41%) |
Oct 28, 2004 | 28.91 | 29.15 | 28.30 | 28.48 | 2,212,177 | -0.42(-1.46%) |
Oct 27, 2004 | 28.87 | 29.00 | 28.41 | 28.90 | 2,006,123 | +0.09(+0.31%) |
Oct 26, 2004 | 28.64 | 28.97 | 28.50 | 28.81 | 1,302,441 | +0.24(+0.85%) |
Oct 25, 2004 | 28.91 | 29.00 | 28.39 | 28.56 | 1,792,822 | -0.27(-0.93%) |
Oct 22, 2004 | 29.25 | 29.52 | 28.78 | 28.83 | 1,670,506 | -0.38(-1.29%) |
Oct 21, 2004 | 29.20 | 29.35 | 28.28 | 29.21 | 3,210,333 | -0.56(-1.87%) |
Oct 20, 2004 | 29.41 | 30.23 | 29.39 | 29.77 | 2,663,532 | +0.27(+0.91%) |
Oct 19, 2004 | 29.56 | 29.78 | 29.41 | 29.50 | 1,854,148 | +0.09(+0.31%) |
Oct 18, 2004 | 29.60 | 29.64 | 29.21 | 29.41 | 1,571,716 | -0.13(-0.43%) |
Oct 15, 2004 | 29.52 | 29.96 | 29.52 | 29.53 | 1,469,804 | -0.09(-0.30%) |
Oct 14, 2004 | 29.99 | 30.20 | 29.38 | 29.62 | 1,977,802 | -0.37(-1.23%) |
Oct 13, 2004 | 30.07 | 30.39 | 29.95 | 29.99 | 2,710,586 | -0.04(-0.15%) |
Oct 12, 2004 | 29.51 | 30.23 | 28.97 | 30.04 | 3,371,451 | +0.29(+0.96%) |
Oct 11, 2004 | 28.56 | 29.85 | 28.56 | 29.75 | 4,238,817 | +1.31(+4.60%) |
Oct 08, 2004 | 28.25 | 28.80 | 28.06 | 28.44 | 2,142,377 | +0.11(+0.38%) |
Oct 07, 2004 | 28.66 | 28.97 | 28.33 | 28.33 | 1,673,628 | -0.37(-1.28%) |
Oct 06, 2004 | 28.43 | 28.83 | 28.30 | 28.70 | 2,294,019 | +0.20(+0.69%) |
Oct 05, 2004 | 28.37 | 28.63 | 28.31 | 28.50 | 1,704,402 | +0.19(+0.67%) |
Oct 04, 2004 | 28.36 | 28.99 | 28.30 | 28.31 | 1,863,402 | -0.15(-0.54%) |
Oct 01, 2004 | 28.04 | 28.51 | 27.95 | 28.47 | 2,923,106 | +0.56(+1.99%) |
Sep 30, 2004 | 27.94 | 28.07 | 27.64 | 27.91 | 2,092,536 | -0.12(-0.42%) |
Sep 29, 2004 | 28.08 | 28.25 | 27.92 | 28.03 | 1,347,042 | -0.14(-0.51%) |
Sep 28, 2004 | 28.50 | 28.61 | 28.03 | 28.17 | 1,929,634 | -0.30(-1.07%) |
Sep 27, 2004 | 28.39 | 28.62 | 28.36 | 28.48 | 1,983,489 | -0.13(-0.44%) |
Sep 24, 2004 | 28.17 | 28.87 | 28.10 | 28.60 | 2,207,382 | +0.50(+1.79%) |
Sep 23, 2004 | 27.79 | 28.35 | 27.75 | 28.10 | 2,545,230 | +0.39(+1.42%) |
Sep 22, 2004 | 27.82 | 27.94 | 27.40 | 27.70 | 2,300,374 | -0.30(-1.09%) |
Sep 21, 2004 | 27.60 | 28.11 | 27.54 | 28.01 | 1,777,992 | +0.38(+1.36%) |
Sep 20, 2004 | 27.89 | 28.05 | 27.53 | 27.63 | 1,624,902 | -0.43(-1.53%) |
Sep 17, 2004 | 28.29 | 28.53 | 28.04 | 28.06 | 2,471,974 | -0.09(-0.32%) |
Sep 16, 2004 | 28.60 | 28.61 | 28.08 | 28.15 | 2,503,194 | -0.36(-1.26%) |
Sep 15, 2004 | 28.52 | 28.67 | 28.21 | 28.51 | 1,882,023 | -0.03(-0.09%) |
Sep 14, 2004 | 28.56 | 28.65 | 28.17 | 28.54 | 1,460,549 | +0.07(+0.25%) |
Sep 13, 2004 | 28.36 | 28.62 | 27.90 | 28.47 | 1,532,579 | +0.19(+0.67%) |
Sep 10, 2004 | 28.03 | 28.34 | 27.79 | 28.28 | 1,824,600 | +0.18(+0.64%) |
Sep 09, 2004 | 28.03 | 28.19 | 27.86 | 28.10 | 2,584,478 | +0.19(+0.67%) |
Sep 08, 2004 | 27.71 | 28.09 | 27.49 | 27.91 | 1,250,482 | +0.22(+0.81%) |
Sep 07, 2004 | 27.73 | 27.98 | 27.52 | 27.69 | 2,553,481 | +0.18(+0.65%) |
Sep 03, 2004 | 27.76 | 27.95 | 27.09 | 27.51 | 1,476,160 | -0.30(-1.10%) |
Sep 02, 2004 | 27.66 | 27.89 | 27.43 | 27.81 | 1,088,806 | +0.30(+1.08%) |
Sep 01, 2004 | 27.35 | 27.92 | 27.24 | 27.52 | 1,724,918 | +0.03(+0.10%) |
Aug 31, 2004 | 27.60 | 27.94 | 27.27 | 27.49 | 1,414,723 | -0.09(-0.33%) |
Aug 30, 2004 | 28.14 | 28.21 | 27.54 | 27.58 | 1,122,813 | -0.53(-1.88%) |
Aug 27, 2004 | 28.28 | 28.38 | 27.83 | 28.11 | 979,089 | -0.10(-0.35%) |
Aug 26, 2004 | 27.94 | 28.36 | 27.69 | 28.21 | 1,803,749 | +0.25(+0.90%) |
Aug 25, 2004 | 27.81 | 28.01 | 27.44 | 27.95 | 1,593,905 | +0.22(+0.78%) |
Aug 24, 2004 | 28.20 | 28.34 | 27.26 | 27.74 | 2,095,547 | -0.39(-1.37%) |
Aug 23, 2004 | 28.39 | 28.55 | 28.06 | 28.13 | 1,695,593 | -0.23(-0.82%) |
Aug 20, 2004 | 28.16 | 28.70 | 27.98 | 28.36 | 1,784,682 | +0.24(+0.86%) |
Aug 19, 2004 | 27.51 | 28.30 | 27.39 | 28.12 | 2,207,940 | +0.44(+1.59%) |
Aug 18, 2004 | 27.97 | 28.01 | 27.29 | 27.68 | 3,100,616 | -0.02(-0.06%) |
Aug 17, 2004 | 27.87 | 28.25 | 27.54 | 27.69 | 4,001,208 | -0.24(-0.87%) |
Aug 16, 2004 | 27.80 | 28.25 | 27.60 | 27.94 | 4,331,363 | +0.26(+0.94%) |
Aug 13, 2004 | 26.96 | 28.18 | 26.90 | 27.68 | 5,146,880 | +0.39(+1.45%) |
Aug 12, 2004 | 26.83 | 27.74 | 26.59 | 27.28 | 4,217,409 | +0.45(+1.67%) |
Aug 11, 2004 | 26.41 | 26.99 | 25.95 | 26.83 | 3,675,180 | +0.33(+1.25%) |
Aug 10, 2004 | 25.27 | 26.81 | 25.04 | 26.50 | 16,132,615 | +2.05(+8.40%) |
Aug 09, 2004 | 25.00 | 25.13 | 24.24 | 24.45 | 3,890,042 | -0.57(-2.26%) |
Aug 06, 2004 | 24.93 | 25.52 | 24.74 | 25.01 | 3,566,020 | +0.05(+0.22%) |
Aug 05, 2004 | 25.19 | 25.51 | 24.95 | 24.96 | 3,691,905 | -0.12(-0.46%) |
Aug 04, 2004 | 25.69 | 25.75 | 24.86 | 25.08 | 2,371,066 | -0.48(-1.89%) |
Aug 03, 2004 | 25.87 | 25.91 | 25.52 | 25.56 | 2,099,450 | -0.13(-0.49%) |
Aug 02, 2004 | 25.52 | 26.49 | 25.36 | 25.69 | 4,722,508 | +0.83(+3.32%) |
Jul 30, 2004 | 24.67 | 25.32 | 24.65 | 24.86 | 2,271,941 | +0.19(+0.76%) |
Jul 29, 2004 | 25.10 | 25.31 | 24.66 | 24.67 | 2,251,091 | -0.35(-1.40%) |
Jul 28, 2004 | 25.39 | 25.51 | 24.67 | 25.02 | 2,292,235 | -0.48(-1.86%) |
Jul 27, 2004 | 25.72 | 25.92 | 25.28 | 25.50 | 2,092,759 | -0.11(-0.42%) |
Jul 26, 2004 | 25.92 | 26.05 | 25.43 | 25.61 | 2,375,860 | -0.31(-1.21%) |
Jul 23, 2004 | 26.03 | 26.11 | 25.42 | 25.92 | 2,255,439 | -0.24(-0.93%) |
Jul 22, 2004 | 25.02 | 26.23 | 24.93 | 26.16 | 5,419,165 | +1.63(+6.65%) |
Jul 21, 2004 | 24.48 | 25.32 | 24.27 | 24.53 | 7,340,548 | +0.07(+0.29%) |
Jul 20, 2004 | 25.00 | 25.00 | 24.17 | 24.46 | 5,578,277 | -0.45(-1.80%) |
Jul 19, 2004 | 25.83 | 25.85 | 24.63 | 24.91 | 4,434,166 | -0.86(-3.34%) |
Jul 16, 2004 | 26.29 | 26.50 | 25.77 | 25.77 | 2,184,190 | -0.53(-2.01%) |
Jul 15, 2004 | 26.45 | 26.67 | 26.11 | 26.30 | 2,042,473 | -0.26(-0.98%) |
Jul 14, 2004 | 26.04 | 26.94 | 25.87 | 26.56 | 2,584,701 | +0.62(+2.39%) |
Jul 13, 2004 | 26.12 | 26.21 | 25.87 | 25.94 | 1,726,368 | -0.13(-0.48%) |
Jul 12, 2004 | 26.16 | 26.36 | 25.98 | 26.06 | 2,379,428 | -0.21(-0.79%) |
Jul 09, 2004 | 26.41 | 26.45 | 25.69 | 26.27 | 2,818,184 | +0.04(+0.14%) |
Jul 08, 2004 | 26.62 | 26.81 | 26.22 | 26.23 | 1,583,869 | -0.32(-1.22%) |
Jul 07, 2004 | 26.68 | 26.95 | 26.54 | 26.56 | 2,902,813 | -0.01(-0.03%) |
Jul 06, 2004 | 27.26 | 27.44 | 26.39 | 26.56 | 3,947,799 | -0.60(-2.21%) |
Jul 02, 2004 | 27.35 | 27.35 | 26.94 | 27.17 | 2,222,992 | -0.11(-0.39%) |
Jul 01, 2004 | 27.69 | 27.83 | 27.23 | 27.27 | 2,412,209 | -0.30(-1.11%) |
Jun 30, 2004 | 27.23 | 27.69 | 27.13 | 27.58 | 1,483,630 | +0.32(+1.18%) |
Jun 29, 2004 | 26.88 | 27.39 | 26.87 | 27.26 | 2,343,636 | +0.48(+1.81%) |
Jun 28, 2004 | 27.16 | 27.49 | 26.65 | 26.77 | 3,546,062 | +0.11(+0.40%) |
Jun 25, 2004 | 27.09 | 27.09 | 26.66 | 26.66 | 2,880,959 | -0.05(-0.20%) |
Jun 24, 2004 | 26.91 | 26.98 | 26.65 | 26.72 | 3,129,272 | -0.27(-1.00%) |
Jun 23, 2004 | 26.91 | 27.12 | 26.57 | 26.99 | 2,361,365 | -0.01(-0.03%) |
Jun 22, 2004 | 27.09 | 27.14 | 26.37 | 27.00 | 4,906,930 | -0.02(-0.07%) |
Jun 21, 2004 | 27.71 | 27.83 | 27.01 | 27.01 | 2,784,957 | -0.74(-2.68%) |
Jun 18, 2004 | 27.69 | 28.01 | 27.42 | 27.76 | 4,223,430 | +0.08(+0.29%) |
Jun 17, 2004 | 27.87 | 28.05 | 27.65 | 27.68 | 1,569,263 | -0.08(-0.29%) |
Jun 16, 2004 | 28.15 | 28.15 | 27.69 | 27.76 | 2,041,915 | -0.31(-1.12%) |
Jun 15, 2004 | 28.16 | 28.48 | 28.07 | 28.07 | 1,855,486 | +0.17(+0.61%) |
Jun 14, 2004 | 28.25 | 28.31 | 27.43 | 27.90 | 2,264,248 | -0.51(-1.80%) |
Jun 10, 2004 | 28.43 | 28.61 | 28.30 | 28.41 | 2,601,538 | +0.21(+0.73%) |
Jun 09, 2004 | 28.13 | 28.43 | 28.13 | 28.21 | 3,937,430 | -0.04(-0.13%) |
Jun 08, 2004 | 28.48 | 28.58 | 28.11 | 28.24 | 2,363,595 | -0.27(-0.94%) |
Jun 07, 2004 | 28.17 | 28.81 | 28.16 | 28.51 | 2,604,548 | +0.40(+1.44%) |
Jun 04, 2004 | 27.87 | 28.78 | 27.85 | 28.11 | 1,875,667 | +0.25(+0.90%) |
Jun 03, 2004 | 28.01 | 28.28 | 27.84 | 27.86 | 2,117,067 | -0.32(-1.15%) |
Jun 02, 2004 | 28.56 | 28.62 | 28.04 | 28.18 | 3,134,958 | -0.26(-0.91%) |
Jun 01, 2004 | 28.63 | 28.80 | 28.36 | 28.44 | 2,911,733 | -0.40(-1.40%) |
May 28, 2004 | 29.29 | 29.35 | 28.43 | 28.84 | 2,262,129 | -0.52(-1.77%) |
May 27, 2004 | 29.46 | 29.46 | 28.86 | 29.36 | 1,640,400 | +0.01(+0.03%) |
May 26, 2004 | 29.07 | 29.42 | 28.90 | 29.35 | 2,126,767 | +0.41(+1.43%) |
May 25, 2004 | 28.58 | 29.44 | 28.25 | 28.94 | 3,056,684 | +0.40(+1.41%) |
May 24, 2004 | 28.65 | 28.99 | 28.14 | 28.54 | 2,731,994 | -0.01(-0.03%) |
May 21, 2004 | 28.15 | 28.56 | 28.07 | 28.55 | 2,373,519 | +0.58(+2.08%) |
May 20, 2004 | 27.36 | 28.21 | 27.36 | 27.96 | 3,313,806 | +0.55(+2.00%) |
May 19, 2004 | 27.41 | 27.85 | 27.31 | 27.42 | 3,251,365 | +0.17(+0.63%) |
May 18, 2004 | 26.86 | 27.50 | 26.78 | 27.25 | 3,430,212 | +0.53(+1.98%) |
May 17, 2004 | 26.98 | 27.13 | 26.46 | 26.72 | 3,264,299 | -0.43(-1.59%) |
May 14, 2004 | 27.40 | 27.75 | 27.00 | 27.15 | 2,943,065 | -0.26(-0.95%) |
May 13, 2004 | 26.99 | 27.43 | 26.90 | 27.41 | 3,188,479 | +0.34(+1.26%) |
May 12, 2004 | 26.68 | 27.07 | 26.32 | 27.07 | 3,376,357 | +0.17(+0.63%) |
May 11, 2004 | 26.77 | 27.11 | 26.65 | 26.90 | 3,743,084 | +0.40(+1.52%) |
May 10, 2004 | 28.18 | 28.34 | 26.25 | 26.49 | 7,938,527 | -1.87(-6.58%) |
May 07, 2004 | 28.83 | 28.83 | 27.71 | 28.36 | 5,775,633 | -0.57(-1.95%) |
May 06, 2004 | 30.04 | 30.05 | 28.50 | 28.92 | 9,222,237 | -1.83(-5.95%) |
May 05, 2004 | 30.36 | 31.10 | 30.36 | 30.75 | 2,530,512 | +0.36(+1.18%) |
May 04, 2004 | 30.50 | 30.88 | 30.19 | 30.39 | 3,249,693 | +0.01(+0.03%) |