Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.11 | 25.29 | 24.62 | 25.20 | 14,254,211 | +0.20(+0.80%) |
Apr 28, 2005 | 25.47 | 25.55 | 24.86 | 25.00 | 15,857,943 | -0.67(-2.61%) |
Apr 27, 2005 | 25.66 | 26.07 | 25.56 | 25.67 | 10,185,088 | -0.12(-0.47%) |
Apr 26, 2005 | 25.69 | 26.20 | 25.66 | 25.79 | 7,714,083 | +0.00(+0.00%) |
Apr 25, 2005 | 25.66 | 26.07 | 25.65 | 25.79 | 8,632,727 | +0.13(+0.50%) |
Apr 22, 2005 | 26.13 | 26.13 | 25.41 | 25.66 | 10,847,859 | -0.46(-1.77%) |
Apr 21, 2005 | 25.58 | 26.13 | 25.58 | 26.13 | 11,331,955 | +0.76(+3.01%) |
Apr 20, 2005 | 25.66 | 25.71 | 25.14 | 25.36 | 15,680,952 | -0.61(-2.36%) |
Apr 19, 2005 | 26.15 | 26.18 | 25.81 | 25.98 | 8,444,367 | -0.19(-0.74%) |
Apr 18, 2005 | 25.73 | 26.24 | 25.67 | 26.17 | 11,819,980 | +0.44(+1.72%) |
Apr 15, 2005 | 26.05 | 26.33 | 25.47 | 25.73 | 17,681,898 | -0.74(-2.80%) |
Apr 14, 2005 | 26.91 | 26.91 | 26.42 | 26.47 | 13,747,378 | -0.53(-1.98%) |
Apr 13, 2005 | 27.36 | 27.47 | 26.91 | 27.00 | 8,999,483 | -0.46(-1.69%) |
Apr 12, 2005 | 26.95 | 27.60 | 26.81 | 27.47 | 10,070,556 | +0.58(+2.15%) |
Apr 11, 2005 | 26.75 | 27.07 | 26.62 | 26.89 | 8,878,354 | +0.19(+0.69%) |
Apr 08, 2005 | 26.72 | 26.92 | 26.57 | 26.70 | 11,631,760 | +0.06(+0.21%) |
Apr 07, 2005 | 26.80 | 26.86 | 26.52 | 26.65 | 13,930,826 | -0.28(-1.03%) |
Apr 06, 2005 | 27.17 | 27.29 | 26.86 | 26.92 | 8,374,328 | -0.31(-1.15%) |
Apr 05, 2005 | 26.86 | 27.32 | 26.70 | 27.24 | 10,061,433 | +0.23(+0.84%) |
Apr 04, 2005 | 26.75 | 27.11 | 26.58 | 27.01 | 11,058,397 | +0.22(+0.82%) |
Apr 01, 2005 | 27.36 | 27.61 | 26.33 | 26.79 | 17,052,532 | -0.46(-1.67%) |
Mar 31, 2005 | 27.20 | 27.53 | 27.14 | 27.24 | 9,355,431 | +0.06(+0.24%) |
Mar 30, 2005 | 26.97 | 27.37 | 26.95 | 27.18 | 8,950,358 | +0.33(+1.22%) |
Mar 29, 2005 | 27.36 | 27.54 | 26.83 | 26.85 | 11,448,171 | -0.64(-2.33%) |
Mar 28, 2005 | 27.29 | 27.64 | 27.22 | 27.49 | 8,843,265 | +0.40(+1.47%) |
Mar 24, 2005 | 26.85 | 27.31 | 26.79 | 27.09 | 10,646,726 | +0.24(+0.88%) |
Mar 23, 2005 | 26.75 | 27.05 | 26.67 | 26.86 | 18,899,926 | -0.09(-0.32%) |
Mar 22, 2005 | 27.07 | 27.34 | 26.95 | 26.95 | 10,539,493 | -0.12(-0.45%) |
Mar 21, 2005 | 27.53 | 27.55 | 26.72 | 27.07 | 15,875,769 | -0.63(-2.29%) |
Mar 18, 2005 | 27.73 | 27.86 | 27.57 | 27.70 | 15,472,379 | -0.02(-0.08%) |
Mar 17, 2005 | 27.64 | 27.79 | 27.44 | 27.72 | 9,504,071 | +0.02(+0.08%) |
Mar 16, 2005 | 28.11 | 28.38 | 27.54 | 27.70 | 13,466,241 | -0.63(-2.21%) |
Mar 15, 2005 | 28.25 | 28.49 | 28.18 | 28.33 | 10,125,015 | +0.21(+0.73%) |
Mar 14, 2005 | 28.21 | 28.26 | 27.62 | 28.12 | 12,173,261 | +0.04(+0.13%) |
Mar 11, 2005 | 28.36 | 28.50 | 28.04 | 28.09 | 8,193,125 | -0.33(-1.18%) |
Mar 10, 2005 | 28.08 | 28.42 | 28.08 | 28.42 | 7,824,826 | +0.29(+1.01%) |
Mar 09, 2005 | 28.38 | 28.43 | 28.13 | 28.14 | 11,159,876 | -0.34(-1.20%) |
Mar 08, 2005 | 28.46 | 28.60 | 28.39 | 28.48 | 7,829,177 | +0.06(+0.23%) |
Mar 07, 2005 | 28.51 | 28.69 | 28.35 | 28.41 | 9,555,863 | -0.15(-0.52%) |
Mar 04, 2005 | 28.46 | 28.61 | 28.28 | 28.56 | 7,915,778 | +0.26(+0.93%) |
Mar 03, 2005 | 28.49 | 28.61 | 28.28 | 28.30 | 9,816,367 | -0.19(-0.65%) |
Mar 02, 2005 | 28.39 | 28.63 | 28.34 | 28.48 | 10,185,930 | -0.05(-0.17%) |
Mar 01, 2005 | 28.53 | 28.63 | 28.38 | 28.53 | 13,052,184 | +0.02(+0.07%) |
Feb 28, 2005 | 28.68 | 28.96 | 28.51 | 28.51 | 11,487,893 | -0.40(-1.38%) |
Feb 25, 2005 | 28.33 | 28.93 | 28.23 | 28.91 | 13,817,697 | +0.68(+2.42%) |
Feb 24, 2005 | 28.26 | 28.34 | 27.70 | 28.23 | 21,149,444 | -0.09(-0.33%) |
Feb 23, 2005 | 28.78 | 28.93 | 28.23 | 28.32 | 17,466,868 | -0.38(-1.32%) |
Feb 22, 2005 | 29.46 | 29.53 | 28.57 | 28.70 | 20,113,322 | -1.24(-4.14%) |
Feb 18, 2005 | 29.80 | 30.09 | 29.74 | 29.94 | 8,252,216 | +0.15(+0.50%) |
Feb 17, 2005 | 30.11 | 30.24 | 29.57 | 29.79 | 9,708,011 | -0.40(-1.32%) |
Feb 16, 2005 | 30.30 | 30.44 | 30.04 | 30.19 | 7,804,614 | -0.26(-0.84%) |
Feb 15, 2005 | 30.21 | 30.53 | 30.19 | 30.44 | 7,688,678 | +0.08(+0.26%) |
Feb 14, 2005 | 30.48 | 30.56 | 30.32 | 30.37 | 4,840,952 | -0.14(-0.44%) |
Feb 11, 2005 | 30.09 | 30.63 | 29.92 | 30.50 | 8,962,148 | +0.31(+1.04%) |
Feb 10, 2005 | 29.92 | 30.24 | 29.70 | 30.19 | 6,223,901 | +0.36(+1.22%) |
Feb 09, 2005 | 30.03 | 30.12 | 29.75 | 29.82 | 5,832,021 | -0.14(-0.45%) |
Feb 08, 2005 | 30.14 | 30.35 | 29.93 | 29.96 | 7,809,807 | -0.33(-1.11%) |
Feb 07, 2005 | 30.12 | 30.29 | 30.11 | 30.29 | 7,567,689 | +0.07(+0.24%) |
Feb 04, 2005 | 29.53 | 30.23 | 29.53 | 30.22 | 10,077,995 | +0.61(+2.04%) |
Feb 03, 2005 | 29.35 | 29.65 | 29.32 | 29.62 | 6,781,684 | +0.19(+0.65%) |
Feb 02, 2005 | 29.27 | 29.46 | 29.23 | 29.42 | 5,033,243 | +0.11(+0.39%) |
Feb 01, 2005 | 29.35 | 29.43 | 29.20 | 29.31 | 7,801,105 | -0.09(-0.29%) |
Jan 31, 2005 | 28.93 | 29.45 | 28.93 | 29.40 | 8,900,390 | +0.61(+2.10%) |
Jan 28, 2005 | 29.03 | 29.08 | 28.70 | 28.79 | 7,857,810 | -0.18(-0.62%) |
Jan 27, 2005 | 28.87 | 29.25 | 28.86 | 28.97 | 8,159,299 | -0.05(-0.17%) |
Jan 26, 2005 | 29.08 | 29.08 | 28.87 | 29.02 | 7,949,885 | +0.11(+0.39%) |
Jan 25, 2005 | 28.85 | 29.13 | 28.83 | 28.90 | 7,210,338 | +0.13(+0.45%) |
Jan 24, 2005 | 29.28 | 29.29 | 28.73 | 28.78 | 8,665,852 | -0.36(-1.25%) |
Jan 21, 2005 | 29.32 | 29.49 | 29.11 | 29.14 | 8,517,213 | -0.18(-0.61%) |
Jan 20, 2005 | 29.79 | 29.79 | 29.11 | 29.32 | 9,353,607 | -0.46(-1.56%) |
Jan 19, 2005 | 29.91 | 30.08 | 29.77 | 29.78 | 6,050,418 | -0.26(-0.85%) |
Jan 18, 2005 | 29.57 | 30.09 | 29.57 | 30.04 | 9,883,599 | +0.19(+0.62%) |
Jan 14, 2005 | 29.78 | 29.92 | 29.73 | 29.85 | 5,875,672 | +0.12(+0.41%) |
Jan 13, 2005 | 29.96 | 30.07 | 29.50 | 29.73 | 11,607,057 | -0.33(-1.11%) |
Jan 12, 2005 | 29.67 | 30.10 | 29.43 | 30.07 | 9,079,347 | +0.35(+1.17%) |
Jan 11, 2005 | 29.62 | 29.81 | 29.62 | 29.72 | 6,413,946 | -0.06(-0.22%) |
Jan 10, 2005 | 29.39 | 29.96 | 29.39 | 29.78 | 8,564,934 | +0.27(+0.92%) |
Jan 07, 2005 | 29.66 | 29.68 | 29.22 | 29.51 | 9,846,825 | -0.08(-0.26%) |
Jan 06, 2005 | 30.04 | 30.16 | 29.34 | 29.59 | 12,508,998 | -0.45(-1.49%) |
Jan 05, 2005 | 30.28 | 30.81 | 30.01 | 30.04 | 9,640,218 | -0.28(-0.92%) |
Jan 04, 2005 | 30.81 | 30.83 | 30.30 | 30.32 | 9,684,150 | -0.39(-1.28%) |
Jan 03, 2005 | 30.63 | 30.79 | 30.59 | 30.71 | 10,238,565 | +0.26(+0.84%) |
Dec 31, 2004 | 30.53 | 30.61 | 30.41 | 30.45 | 5,075,631 | -0.13(-0.42%) |
Dec 30, 2004 | 30.59 | 30.70 | 30.49 | 30.58 | 4,713,366 | +0.09(+0.28%) |
Dec 29, 2004 | 30.35 | 30.60 | 30.34 | 30.49 | 6,789,263 | -0.03(-0.09%) |
Dec 28, 2004 | 30.18 | 30.64 | 30.16 | 30.52 | 6,290,992 | +0.43(+1.44%) |
Dec 27, 2004 | 30.29 | 30.54 | 30.02 | 30.09 | 6,353,732 | -0.21(-0.68%) |
Dec 23, 2004 | 30.29 | 30.52 | 30.24 | 30.29 | 5,004,750 | +0.00(+0.00%) |
Dec 22, 2004 | 30.07 | 30.39 | 29.95 | 30.29 | 7,221,005 | +0.29(+0.97%) |
Dec 21, 2004 | 29.67 | 30.04 | 29.58 | 30.00 | 7,728,540 | +0.27(+0.91%) |
Dec 20, 2004 | 30.32 | 30.32 | 29.72 | 29.73 | 7,880,969 | -0.20(-0.67%) |
Dec 17, 2004 | 30.28 | 30.39 | 29.91 | 29.93 | 12,409,905 | -0.41(-1.36%) |
Dec 16, 2004 | 30.27 | 30.39 | 29.97 | 30.34 | 10,260,180 | +0.07(+0.24%) |
Dec 15, 2004 | 30.46 | 30.46 | 30.15 | 30.27 | 6,960,641 | -0.11(-0.38%) |
Dec 14, 2004 | 30.42 | 30.49 | 30.17 | 30.39 | 7,278,973 | -0.08(-0.26%) |
Dec 13, 2004 | 30.46 | 30.54 | 30.08 | 30.46 | 6,450,158 | +0.09(+0.28%) |
Dec 10, 2004 | 30.60 | 30.66 | 30.30 | 30.38 | 6,485,107 | -0.18(-0.58%) |
Dec 09, 2004 | 30.32 | 30.63 | 30.07 | 30.56 | 8,226,811 | +0.24(+0.78%) |
Dec 08, 2004 | 29.92 | 30.43 | 29.89 | 30.32 | 8,272,568 | +0.56(+1.89%) |
Dec 07, 2004 | 29.78 | 30.19 | 29.73 | 29.76 | 8,913,303 | -0.16(-0.55%) |
Dec 06, 2004 | 29.63 | 30.05 | 29.63 | 29.92 | 7,035,873 | +0.15(+0.50%) |
Dec 03, 2004 | 29.82 | 30.12 | 29.69 | 29.77 | 8,764,103 | -0.26(-0.85%) |
Dec 02, 2004 | 30.12 | 30.41 | 29.56 | 30.03 | 11,801,453 | -0.09(-0.31%) |
Dec 01, 2004 | 29.89 | 30.33 | 29.85 | 30.12 | 12,136,066 | +0.38(+1.27%) |
Nov 30, 2004 | 30.28 | 30.56 | 29.75 | 29.75 | 13,816,574 | -0.91(-2.97%) |
Nov 29, 2004 | 30.86 | 30.98 | 30.35 | 30.66 | 10,245,162 | -0.24(-0.78%) |
Nov 26, 2004 | 30.82 | 31.13 | 30.81 | 30.90 | 2,955,942 | -0.04(-0.14%) |
Nov 24, 2004 | 30.98 | 31.21 | 30.86 | 30.94 | 6,628,272 | -0.07(-0.23%) |
Nov 23, 2004 | 30.79 | 31.04 | 30.64 | 31.01 | 8,505,844 | +0.21(+0.69%) |
Nov 22, 2004 | 30.44 | 30.93 | 30.32 | 30.80 | 9,787,454 | +0.38(+1.24%) |
Nov 19, 2004 | 30.61 | 30.62 | 30.39 | 30.42 | 12,510,121 | -0.08(-0.26%) |
Nov 18, 2004 | 30.12 | 30.56 | 29.97 | 30.50 | 13,083,203 | +0.38(+1.25%) |
Nov 17, 2004 | 30.53 | 30.85 | 30.05 | 30.12 | 16,605,631 | -0.51(-1.67%) |
Nov 16, 2004 | 31.54 | 31.56 | 30.39 | 30.64 | 23,222,114 | -0.56(-1.80%) |
Nov 15, 2004 | 30.72 | 31.34 | 30.54 | 31.20 | 14,016,585 | +0.41(+1.32%) |
Nov 12, 2004 | 30.52 | 30.81 | 30.46 | 30.79 | 9,079,768 | +0.32(+1.05%) |
Nov 11, 2004 | 30.19 | 30.54 | 29.99 | 30.47 | 8,146,246 | +0.54(+1.81%) |
Nov 10, 2004 | 30.06 | 30.24 | 29.93 | 29.93 | 7,428,735 | -0.04(-0.12%) |
Nov 09, 2004 | 30.14 | 30.32 | 29.81 | 29.97 | 6,914,463 | -0.28(-0.92%) |
Nov 08, 2004 | 30.07 | 30.46 | 29.99 | 30.24 | 8,249,970 | +0.11(+0.38%) |
Nov 05, 2004 | 29.88 | 30.42 | 29.85 | 30.13 | 11,013,201 | +0.25(+0.83%) |
Nov 04, 2004 | 29.36 | 29.92 | 29.25 | 29.88 | 9,385,608 | +0.52(+1.77%) |
Nov 03, 2004 | 29.85 | 29.85 | 29.07 | 29.36 | 10,080,100 | +0.05(+0.17%) |
Nov 02, 2004 | 29.11 | 29.61 | 29.11 | 29.31 | 8,346,537 | +0.04(+0.15%) |
Nov 01, 2004 | 29.23 | 29.70 | 29.18 | 29.27 | 9,980,586 | +0.00(+0.00%) |
Oct 29, 2004 | 29.26 | 29.57 | 29.08 | 29.27 | 11,701,658 | -0.06(-0.19%) |
Oct 28, 2004 | 28.90 | 29.52 | 28.89 | 29.32 | 10,343,833 | +0.26(+0.91%) |
Oct 27, 2004 | 28.15 | 29.10 | 28.14 | 29.06 | 11,769,591 | +0.80(+2.82%) |
Oct 26, 2004 | 27.54 | 28.30 | 27.49 | 28.26 | 8,613,919 | +0.71(+2.59%) |
Oct 25, 2004 | 27.71 | 27.71 | 27.29 | 27.55 | 8,793,297 | -0.36(-1.28%) |
Oct 22, 2004 | 28.31 | 28.46 | 27.87 | 27.91 | 6,147,967 | -0.40(-1.41%) |
Oct 21, 2004 | 28.07 | 28.45 | 28.07 | 28.31 | 6,894,392 | +0.18(+0.63%) |
Oct 20, 2004 | 28.31 | 28.36 | 28.04 | 28.13 | 7,803,912 | -0.19(-0.65%) |
Oct 19, 2004 | 28.66 | 28.83 | 28.19 | 28.31 | 7,783,560 | -0.31(-1.10%) |
Oct 18, 2004 | 28.36 | 28.69 | 28.24 | 28.63 | 9,832,930 | +0.26(+0.93%) |
Oct 15, 2004 | 28.15 | 28.41 | 27.89 | 28.36 | 10,347,062 | +0.36(+1.27%) |
Oct 14, 2004 | 28.28 | 28.41 | 27.86 | 28.01 | 5,565,481 | -0.34(-1.21%) |
Oct 13, 2004 | 28.50 | 28.52 | 28.21 | 28.35 | 7,535,407 | -0.04(-0.15%) |
Oct 12, 2004 | 28.32 | 28.50 | 27.88 | 28.39 | 7,911,286 | -0.16(-0.55%) |
Oct 11, 2004 | 28.01 | 28.65 | 28.01 | 28.55 | 12,473,207 | +0.75(+2.69%) |
Oct 08, 2004 | 27.86 | 28.21 | 27.58 | 27.80 | 8,443,946 | -0.19(-0.69%) |
Oct 07, 2004 | 28.32 | 28.46 | 27.97 | 27.99 | 7,115,596 | -0.30(-1.06%) |
Oct 06, 2004 | 28.21 | 28.36 | 28.04 | 28.29 | 5,649,415 | +0.13(+0.46%) |
Oct 05, 2004 | 28.14 | 28.27 | 27.93 | 28.16 | 8,265,410 | -0.08(-0.28%) |
Oct 04, 2004 | 27.97 | 28.43 | 27.97 | 28.24 | 10,482,226 | +0.28(+0.99%) |
Oct 01, 2004 | 28.21 | 28.25 | 27.93 | 27.96 | 9,085,102 | +0.04(+0.13%) |
Sep 30, 2004 | 27.98 | 28.31 | 27.83 | 27.93 | 13,240,124 | -0.13(-0.46%) |
Sep 29, 2004 | 27.62 | 28.06 | 27.62 | 28.06 | 8,292,639 | +0.39(+1.42%) |
Sep 28, 2004 | 27.27 | 27.79 | 26.98 | 27.66 | 10,452,471 | +0.37(+1.36%) |
Sep 27, 2004 | 27.36 | 27.54 | 27.26 | 27.29 | 6,305,308 | -0.09(-0.31%) |
Sep 24, 2004 | 27.19 | 27.65 | 27.14 | 27.38 | 7,423,822 | +0.19(+0.71%) |
Sep 23, 2004 | 27.25 | 27.44 | 27.15 | 27.19 | 5,358,873 | -0.06(-0.24%) |
Sep 22, 2004 | 27.47 | 27.65 | 27.17 | 27.25 | 8,519,458 | -0.38(-1.39%) |
Sep 21, 2004 | 27.59 | 27.85 | 27.47 | 27.64 | 8,018,239 | +0.24(+0.86%) |
Sep 20, 2004 | 27.29 | 27.49 | 27.12 | 27.40 | 6,518,512 | +0.11(+0.39%) |
Sep 17, 2004 | 27.75 | 27.75 | 27.27 | 27.29 | 15,635,195 | -0.28(-1.01%) |
Sep 16, 2004 | 27.36 | 27.85 | 27.36 | 27.57 | 10,246,986 | +0.22(+0.81%) |
Sep 15, 2004 | 27.15 | 27.47 | 27.03 | 27.35 | 12,743,536 | +0.18(+0.66%) |
Sep 14, 2004 | 26.82 | 27.22 | 26.72 | 27.17 | 9,527,651 | +0.51(+1.90%) |
Sep 13, 2004 | 26.86 | 26.92 | 26.61 | 26.67 | 8,227,653 | -0.08(-0.29%) |
Sep 10, 2004 | 26.36 | 26.85 | 26.35 | 26.75 | 7,723,627 | +0.38(+1.43%) |
Sep 09, 2004 | 26.54 | 26.61 | 26.14 | 26.37 | 8,120,981 | -0.19(-0.70%) |
Sep 08, 2004 | 26.72 | 26.82 | 26.38 | 26.55 | 9,134,227 | -0.26(-0.98%) |
Sep 07, 2004 | 26.88 | 27.07 | 26.72 | 26.82 | 9,756,013 | +0.11(+0.43%) |
Sep 03, 2004 | 26.90 | 26.99 | 26.62 | 26.70 | 9,341,817 | -0.29(-1.08%) |
Sep 02, 2004 | 26.30 | 27.07 | 26.30 | 27.00 | 14,298,003 | +0.72(+2.74%) |
Sep 01, 2004 | 26.04 | 26.33 | 25.91 | 26.28 | 8,126,455 | +0.23(+0.87%) |
Aug 31, 2004 | 26.13 | 26.18 | 25.78 | 26.05 | 8,251,795 | +0.02(+0.08%) |
Aug 30, 2004 | 26.04 | 26.22 | 25.99 | 26.03 | 4,968,959 | -0.04(-0.16%) |
Aug 27, 2004 | 26.06 | 26.21 | 25.89 | 26.07 | 4,813,021 | +0.01(+0.05%) |
Aug 26, 2004 | 26.03 | 26.27 | 25.98 | 26.05 | 5,531,795 | -0.02(-0.08%) |
Aug 25, 2004 | 25.81 | 26.20 | 25.71 | 26.08 | 7,789,876 | +0.19(+0.74%) |
Aug 24, 2004 | 25.78 | 25.93 | 25.70 | 25.88 | 10,198,001 | +0.24(+0.92%) |
Aug 23, 2004 | 25.84 | 25.85 | 25.40 | 25.65 | 7,936,130 | -0.26(-0.99%) |
Aug 20, 2004 | 25.82 | 26.00 | 25.68 | 25.91 | 8,166,036 | +0.09(+0.33%) |
Aug 19, 2004 | 25.67 | 26.21 | 25.65 | 25.82 | 13,835,663 | +0.15(+0.58%) |
Aug 18, 2004 | 24.94 | 25.71 | 24.94 | 25.67 | 17,983,948 | +0.66(+2.65%) |
Aug 17, 2004 | 25.49 | 25.54 | 24.96 | 25.01 | 20,685,140 | +0.80(+3.30%) |
Aug 16, 2004 | 23.83 | 24.47 | 23.80 | 24.21 | 13,673,971 | +0.60(+2.53%) |
Aug 13, 2004 | 23.62 | 23.85 | 23.47 | 23.61 | 9,508,983 | +0.14(+0.58%) |
Aug 12, 2004 | 23.61 | 23.78 | 23.43 | 23.48 | 7,335,537 | -0.10(-0.42%) |
Aug 11, 2004 | 23.60 | 23.61 | 23.30 | 23.58 | 8,230,461 | -0.20(-0.84%) |
Aug 10, 2004 | 23.51 | 23.77 | 23.45 | 23.77 | 6,126,071 | +0.33(+1.40%) |
Aug 09, 2004 | 23.44 | 23.68 | 23.42 | 23.45 | 5,824,441 | +0.01(+0.03%) |
Aug 06, 2004 | 23.19 | 23.69 | 23.08 | 23.44 | 10,943,022 | -0.06(-0.24%) |
Aug 05, 2004 | 23.93 | 23.96 | 23.37 | 23.50 | 7,779,771 | -0.43(-1.82%) |
Aug 04, 2004 | 23.70 | 24.12 | 23.59 | 23.93 | 7,070,541 | +0.05(+0.21%) |
Aug 03, 2004 | 24.13 | 24.15 | 23.67 | 23.88 | 8,640,587 | -0.36(-1.50%) |
Aug 02, 2004 | 24.02 | 24.38 | 23.91 | 24.25 | 7,074,752 | +0.22(+0.92%) |
Jul 30, 2004 | 23.94 | 24.14 | 23.80 | 24.02 | 6,172,389 | +0.00(+0.00%) |
Jul 29, 2004 | 23.97 | 24.23 | 23.70 | 24.02 | 5,889,427 | +0.16(+0.66%) |
Jul 28, 2004 | 23.79 | 24.00 | 23.54 | 23.87 | 7,926,305 | +0.05(+0.21%) |
Jul 27, 2004 | 23.50 | 24.08 | 23.48 | 23.82 | 10,391,415 | +0.39(+1.67%) |
Jul 26, 2004 | 23.55 | 23.70 | 23.20 | 23.43 | 9,194,862 | -0.09(-0.36%) |
Jul 23, 2004 | 24.01 | 24.04 | 23.45 | 23.51 | 10,386,081 | -0.57(-2.37%) |
Jul 22, 2004 | 23.76 | 24.12 | 23.62 | 24.08 | 7,961,956 | +0.19(+0.81%) |
Jul 21, 2004 | 24.38 | 24.42 | 23.89 | 23.89 | 7,287,675 | -0.33(-1.35%) |
Jul 20, 2004 | 23.76 | 24.35 | 23.76 | 24.22 | 8,239,865 | +0.51(+2.16%) |
Jul 19, 2004 | 24.19 | 24.27 | 23.47 | 23.70 | 14,186,558 | -0.46(-1.92%) |
Jul 16, 2004 | 24.68 | 24.68 | 24.12 | 24.17 | 9,572,986 | -0.29(-1.19%) |
Jul 15, 2004 | 24.69 | 24.69 | 24.44 | 24.46 | 7,538,214 | -0.13(-0.52%) |
Jul 14, 2004 | 24.77 | 24.91 | 24.48 | 24.59 | 7,701,170 | -0.25(-1.00%) |
Jul 13, 2004 | 24.72 | 24.91 | 24.65 | 24.84 | 6,909,410 | +0.14(+0.58%) |
Jul 12, 2004 | 24.49 | 24.81 | 24.34 | 24.69 | 8,086,594 | +0.21(+0.84%) |
Jul 09, 2004 | 24.44 | 24.58 | 24.32 | 24.49 | 8,053,048 | +0.06(+0.23%) |
Jul 08, 2004 | 24.79 | 24.93 | 24.39 | 24.43 | 10,078,416 | -0.51(-2.03%) |
Jul 07, 2004 | 24.62 | 25.02 | 24.62 | 24.94 | 7,087,524 | +0.24(+0.95%) |
Jul 06, 2004 | 24.51 | 24.91 | 24.37 | 24.70 | 9,288,481 | -0.01(-0.06%) |
Jul 02, 2004 | 24.93 | 25.07 | 24.57 | 24.72 | 8,632,868 | -0.21(-0.86%) |
Jul 01, 2004 | 25.09 | 25.19 | 24.68 | 24.93 | 10,751,574 | -0.15(-0.60%) |
Jun 30, 2004 | 24.99 | 25.12 | 24.83 | 25.08 | 9,044,117 | +0.02(+0.09%) |
Jun 29, 2004 | 25.17 | 25.18 | 24.85 | 25.06 | 11,085,766 | -0.21(-0.82%) |
Jun 28, 2004 | 25.29 | 25.47 | 25.19 | 25.26 | 9,293,533 | +0.15(+0.60%) |
Jun 25, 2004 | 25.33 | 25.74 | 25.11 | 25.11 | 17,518,100 | -0.11(-0.42%) |
Jun 24, 2004 | 25.29 | 25.73 | 25.19 | 25.22 | 12,477,417 | -0.03(-0.11%) |
Jun 23, 2004 | 24.86 | 25.29 | 24.76 | 25.25 | 10,828,630 | +0.29(+1.14%) |
Jun 22, 2004 | 25.19 | 25.23 | 24.77 | 24.96 | 14,475,696 | -0.48(-1.90%) |
Jun 21, 2004 | 25.11 | 25.58 | 25.11 | 25.45 | 10,967,585 | +0.25(+0.99%) |
Jun 18, 2004 | 25.42 | 25.42 | 25.08 | 25.20 | 19,420,934 | -0.21(-0.84%) |
Jun 17, 2004 | 25.61 | 25.62 | 25.29 | 25.41 | 8,253,760 | -0.24(-0.92%) |
Jun 16, 2004 | 25.49 | 25.70 | 25.29 | 25.65 | 7,485,440 | +0.16(+0.64%) |
Jun 15, 2004 | 25.51 | 25.63 | 25.41 | 25.48 | 10,653,042 | +0.19(+0.73%) |
Jun 14, 2004 | 25.29 | 25.43 | 24.99 | 25.30 | 7,975,851 | -0.17(-0.67%) |
Jun 10, 2004 | 25.39 | 25.53 | 25.14 | 25.47 | 11,487,752 | +0.22(+0.87%) |
Jun 09, 2004 | 25.28 | 25.46 | 25.16 | 25.25 | 12,324,146 | -0.35(-1.36%) |
Jun 08, 2004 | 25.47 | 25.61 | 25.15 | 25.60 | 10,686,167 | +0.06(+0.25%) |
Jun 07, 2004 | 25.35 | 25.61 | 25.12 | 25.53 | 10,262,005 | +0.36(+1.44%) |
Jun 04, 2004 | 25.34 | 25.48 | 25.15 | 25.17 | 11,307,673 | -0.11(-0.42%) |
Jun 03, 2004 | 25.29 | 25.64 | 25.09 | 25.28 | 10,094,417 | -0.14(-0.53%) |
Jun 02, 2004 | 24.94 | 25.46 | 24.83 | 25.41 | 15,690,075 | -0.06(-0.25%) |
Jun 01, 2004 | 25.48 | 25.59 | 25.30 | 25.48 | 8,839,475 | -0.11(-0.45%) |
May 28, 2004 | 25.53 | 25.86 | 25.48 | 25.59 | 9,845,702 | +0.06(+0.22%) |
May 27, 2004 | 25.29 | 25.66 | 25.24 | 25.53 | 11,837,665 | +0.27(+1.07%) |
May 26, 2004 | 25.11 | 25.32 | 24.89 | 25.26 | 9,563,863 | +0.11(+0.45%) |
May 25, 2004 | 24.69 | 25.16 | 24.44 | 25.15 | 10,551,984 | +0.46(+1.88%) |
May 24, 2004 | 24.65 | 24.78 | 24.47 | 24.69 | 8,809,438 | +0.13(+0.52%) |
May 21, 2004 | 24.40 | 24.81 | 24.31 | 24.56 | 12,189,683 | +0.26(+1.08%) |
May 20, 2004 | 24.24 | 24.47 | 24.06 | 24.30 | 9,490,035 | +0.06(+0.24%) |
May 19, 2004 | 24.83 | 24.90 | 24.20 | 24.24 | 10,671,991 | -0.43(-1.73%) |
May 18, 2004 | 24.54 | 24.75 | 24.33 | 24.67 | 19,797,094 | +0.82(+3.44%) |
May 17, 2004 | 23.69 | 24.05 | 23.56 | 23.85 | 11,399,748 | -0.24(-0.98%) |
May 14, 2004 | 23.92 | 24.30 | 23.65 | 24.08 | 9,752,505 | +0.06(+0.24%) |
May 13, 2004 | 23.69 | 24.27 | 23.60 | 24.02 | 12,608,652 | +0.14(+0.57%) |
May 12, 2004 | 23.76 | 24.02 | 23.04 | 23.89 | 14,822,802 | +0.03(+0.12%) |
May 11, 2004 | 23.83 | 23.88 | 23.60 | 23.86 | 10,580,337 | +0.04(+0.15%) |
May 10, 2004 | 23.23 | 23.85 | 23.19 | 23.82 | 14,274,142 | +0.31(+1.33%) |
May 07, 2004 | 23.87 | 24.40 | 23.43 | 23.51 | 22,357,086 | -0.97(-3.96%) |
May 06, 2004 | 24.94 | 24.95 | 24.33 | 24.48 | 15,266,474 | -0.64(-2.55%) |
May 05, 2004 | 25.10 | 25.22 | 24.96 | 25.12 | 6,531,987 | -0.07(-0.28%) |
May 04, 2004 | 25.09 | 25.47 | 25.01 | 25.19 | 7,206,688 | +0.09(+0.37%) |