Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.87 | 26.57 | 25.75 | 26.49 | 7,025,312 | +0.78(+3.03%) |
May 27, 2005 | 25.74 | 25.84 | 25.37 | 25.71 | 1,210,445 | -0.12(-0.47%) |
May 26, 2005 | 25.34 | 25.91 | 25.34 | 25.83 | 1,647,868 | +0.61(+2.43%) |
May 25, 2005 | 25.56 | 25.56 | 24.98 | 25.22 | 1,619,690 | -0.32(-1.25%) |
May 24, 2005 | 24.84 | 25.57 | 24.78 | 25.54 | 2,647,642 | +0.73(+2.93%) |
May 23, 2005 | 24.98 | 25.05 | 24.56 | 24.81 | 1,938,777 | -0.20(-0.79%) |
May 20, 2005 | 24.53 | 25.01 | 24.43 | 25.01 | 1,396,555 | +0.43(+1.76%) |
May 19, 2005 | 24.53 | 24.95 | 24.29 | 24.58 | 2,035,731 | +0.04(+0.18%) |
May 18, 2005 | 23.95 | 24.78 | 23.73 | 24.53 | 3,007,280 | +0.35(+1.47%) |
May 17, 2005 | 23.65 | 24.18 | 23.53 | 24.18 | 2,064,656 | +0.44(+1.86%) |
May 16, 2005 | 23.55 | 23.80 | 23.46 | 23.74 | 2,080,852 | +0.19(+0.81%) |
May 13, 2005 | 22.95 | 23.77 | 22.95 | 23.55 | 3,496,021 | +0.67(+2.91%) |
May 12, 2005 | 22.99 | 23.22 | 22.68 | 22.88 | 2,166,074 | -0.10(-0.41%) |
May 11, 2005 | 22.85 | 23.04 | 22.40 | 22.98 | 2,062,474 | +0.10(+0.42%) |
May 10, 2005 | 22.83 | 23.31 | 22.72 | 22.88 | 2,065,206 | -0.10(-0.45%) |
May 09, 2005 | 22.89 | 23.02 | 22.67 | 22.99 | 1,448,114 | +0.01(+0.04%) |
May 06, 2005 | 23.16 | 23.16 | 22.62 | 22.98 | 1,487,461 | -0.01(-0.04%) |
May 05, 2005 | 22.94 | 23.33 | 22.80 | 22.99 | 2,295,972 | -0.07(-0.30%) |
May 04, 2005 | 22.67 | 23.13 | 22.56 | 23.06 | 1,501,134 | +0.48(+2.10%) |
May 03, 2005 | 22.38 | 22.75 | 22.30 | 22.58 | 2,774,874 | +0.13(+0.58%) |
May 02, 2005 | 22.23 | 22.56 | 22.15 | 22.45 | 2,616,427 | +0.29(+1.29%) |
Apr 29, 2005 | 22.29 | 22.48 | 20.95 | 22.17 | 7,979,804 | -0.50(-2.21%) |
Apr 28, 2005 | 23.20 | 23.47 | 22.62 | 22.67 | 2,798,521 | -0.65(-2.78%) |
Apr 27, 2005 | 22.98 | 23.55 | 22.79 | 23.32 | 2,167,184 | +0.17(+0.75%) |
Apr 26, 2005 | 23.56 | 23.92 | 23.14 | 23.14 | 2,408,839 | -0.41(-1.76%) |
Apr 25, 2005 | 23.52 | 23.75 | 23.27 | 23.56 | 1,595,449 | +0.32(+1.38%) |
Apr 22, 2005 | 23.60 | 23.69 | 23.12 | 23.24 | 1,831,450 | -0.45(-1.90%) |
Apr 21, 2005 | 23.01 | 23.72 | 22.92 | 23.69 | 2,531,689 | +1.02(+4.50%) |
Apr 20, 2005 | 23.64 | 23.77 | 22.64 | 22.67 | 4,232,720 | -0.67(-2.89%) |
Apr 19, 2005 | 22.98 | 23.40 | 22.94 | 23.34 | 4,163,056 | +0.55(+2.43%) |
Apr 18, 2005 | 22.30 | 22.99 | 22.23 | 22.79 | 3,070,826 | +0.43(+1.93%) |
Apr 15, 2005 | 22.64 | 22.77 | 21.99 | 22.36 | 5,287,221 | -0.44(-1.93%) |
Apr 14, 2005 | 23.32 | 23.35 | 22.61 | 22.80 | 7,227,334 | +0.25(+1.11%) |
Apr 13, 2005 | 23.90 | 23.95 | 22.47 | 22.55 | 6,405,550 | -1.46(-6.08%) |
Apr 12, 2005 | 23.83 | 24.02 | 23.25 | 24.01 | 4,053,190 | +0.15(+0.62%) |
Apr 11, 2005 | 23.97 | 24.17 | 23.77 | 23.86 | 3,143,365 | -0.34(-1.39%) |
Apr 08, 2005 | 24.19 | 24.71 | 24.09 | 24.20 | 2,361,303 | +0.16(+0.68%) |
Apr 07, 2005 | 23.81 | 24.07 | 23.68 | 24.03 | 2,639,646 | +0.27(+1.13%) |
Apr 06, 2005 | 24.00 | 24.07 | 23.61 | 23.77 | 4,118,107 | +0.05(+0.22%) |
Apr 05, 2005 | 24.22 | 24.31 | 23.59 | 23.71 | 5,606,578 | -0.51(-2.10%) |
Apr 04, 2005 | 24.73 | 24.73 | 23.83 | 24.22 | 4,945,552 | -0.37(-1.51%) |
Apr 01, 2005 | 25.15 | 25.28 | 24.44 | 24.60 | 2,630,321 | -0.35(-1.39%) |
Mar 31, 2005 | 24.79 | 25.03 | 24.53 | 24.94 | 3,201,188 | +0.28(+1.12%) |
Mar 30, 2005 | 24.15 | 24.69 | 24.12 | 24.66 | 1,657,856 | +0.62(+2.59%) |
Mar 29, 2005 | 24.18 | 24.62 | 23.90 | 24.04 | 2,860,973 | -0.07(-0.29%) |
Mar 28, 2005 | 24.48 | 24.85 | 24.10 | 24.11 | 1,776,837 | -0.33(-1.34%) |
Mar 24, 2005 | 24.21 | 24.66 | 24.16 | 24.44 | 3,134,990 | +0.29(+1.18%) |
Mar 23, 2005 | 23.88 | 24.45 | 23.80 | 24.15 | 2,089,834 | +0.15(+0.61%) |
Mar 22, 2005 | 24.26 | 24.55 | 23.90 | 24.01 | 2,938,229 | -0.09(-0.39%) |
Mar 21, 2005 | 23.78 | 24.21 | 23.66 | 24.10 | 3,180,251 | +0.32(+1.34%) |
Mar 18, 2005 | 24.10 | 24.11 | 23.48 | 23.78 | 3,028,949 | -0.15(-0.61%) |
Mar 17, 2005 | 23.58 | 24.16 | 23.55 | 23.93 | 4,226,731 | +0.34(+1.43%) |
Mar 16, 2005 | 23.98 | 24.12 | 23.57 | 23.59 | 3,818,965 | -0.53(-2.19%) |
Mar 15, 2005 | 24.85 | 24.99 | 24.02 | 24.12 | 3,704,636 | -0.66(-2.65%) |
Mar 14, 2005 | 24.80 | 24.95 | 24.39 | 24.78 | 2,754,791 | +0.05(+0.21%) |
Mar 11, 2005 | 25.30 | 25.39 | 24.63 | 24.72 | 4,339,379 | -0.46(-1.82%) |
Mar 10, 2005 | 25.32 | 25.49 | 24.66 | 25.18 | 4,028,610 | -0.06(-0.24%) |
Mar 09, 2005 | 25.48 | 25.96 | 25.23 | 25.24 | 3,531,002 | -0.26(-1.02%) |
Mar 08, 2005 | 25.90 | 26.05 | 25.37 | 25.50 | 3,763,440 | -0.32(-1.24%) |
Mar 07, 2005 | 25.61 | 26.52 | 25.61 | 25.82 | 4,774,687 | +0.22(+0.84%) |
Mar 04, 2005 | 26.02 | 26.52 | 25.54 | 25.61 | 4,885,814 | -0.28(-1.07%) |
Mar 03, 2005 | 27.09 | 27.10 | 25.25 | 25.88 | 7,827,262 | -1.26(-4.65%) |
Mar 02, 2005 | 27.09 | 27.46 | 26.55 | 27.14 | 6,390,113 | -0.41(-1.47%) |
Mar 01, 2005 | 27.30 | 27.88 | 27.30 | 27.55 | 4,677,266 | +0.38(+1.40%) |
Feb 28, 2005 | 27.33 | 27.66 | 26.68 | 27.17 | 3,759,190 | -0.47(-1.69%) |
Feb 25, 2005 | 26.88 | 27.71 | 26.74 | 27.64 | 3,807,941 | +0.60(+2.21%) |
Feb 24, 2005 | 25.77 | 27.52 | 25.67 | 27.04 | 11,114,988 | +1.56(+6.14%) |
Feb 23, 2005 | 25.88 | 26.06 | 25.10 | 25.48 | 4,000,494 | -0.29(-1.11%) |
Feb 22, 2005 | 25.93 | 26.74 | 25.40 | 25.76 | 4,399,425 | -0.18(-0.70%) |
Feb 18, 2005 | 25.93 | 26.12 | 25.67 | 25.94 | 2,413,218 | +0.02(+0.07%) |
Feb 17, 2005 | 26.40 | 26.75 | 25.84 | 25.93 | 3,382,165 | -0.50(-1.90%) |
Feb 16, 2005 | 26.40 | 26.76 | 25.74 | 26.43 | 5,155,168 | -0.14(-0.52%) |
Feb 15, 2005 | 26.02 | 26.96 | 25.95 | 26.57 | 4,678,944 | +0.47(+1.79%) |
Feb 14, 2005 | 25.61 | 26.10 | 25.45 | 26.10 | 3,404,995 | +0.32(+1.24%) |
Feb 11, 2005 | 24.73 | 25.97 | 24.72 | 25.78 | 4,271,586 | +0.72(+2.86%) |
Feb 10, 2005 | 25.06 | 25.30 | 24.62 | 25.06 | 3,519,910 | +0.18(+0.73%) |
Feb 09, 2005 | 25.58 | 25.74 | 24.80 | 24.88 | 4,422,710 | -0.92(-3.55%) |
Feb 08, 2005 | 24.79 | 26.12 | 24.63 | 25.80 | 6,100,846 | +0.99(+4.01%) |
Feb 07, 2005 | 24.89 | 25.23 | 24.60 | 24.80 | 2,617,657 | -0.22(-0.90%) |
Feb 04, 2005 | 23.49 | 25.05 | 23.45 | 25.03 | 3,488,750 | +1.39(+5.89%) |
Feb 03, 2005 | 23.48 | 23.78 | 23.35 | 23.64 | 3,770,686 | +0.08(+0.33%) |
Feb 02, 2005 | 23.31 | 23.60 | 23.19 | 23.56 | 2,931,841 | +0.15(+0.63%) |
Feb 01, 2005 | 23.04 | 23.55 | 22.95 | 23.41 | 1,797,505 | +0.29(+1.23%) |
Jan 31, 2005 | 22.94 | 23.44 | 22.94 | 23.13 | 1,674,206 | +0.14(+0.60%) |
Jan 28, 2005 | 23.34 | 23.49 | 22.65 | 22.99 | 2,427,226 | -0.48(-2.03%) |
Jan 27, 2005 | 22.79 | 23.64 | 22.79 | 23.46 | 3,792,159 | +0.57(+2.49%) |
Jan 26, 2005 | 22.47 | 23.10 | 22.42 | 22.89 | 2,915,842 | +0.34(+1.49%) |
Jan 25, 2005 | 22.33 | 22.78 | 22.28 | 22.56 | 2,101,119 | +0.48(+2.19%) |
Jan 24, 2005 | 22.93 | 23.11 | 22.05 | 22.07 | 2,917,455 | -1.02(-4.42%) |
Jan 21, 2005 | 22.47 | 23.15 | 22.35 | 23.09 | 8,647,433 | +0.34(+1.48%) |
Jan 20, 2005 | 22.50 | 23.37 | 22.27 | 22.75 | 5,731,603 | +0.11(+0.50%) |
Jan 19, 2005 | 23.46 | 23.53 | 22.63 | 22.64 | 2,355,679 | -0.89(-3.78%) |
Jan 18, 2005 | 23.17 | 23.58 | 23.14 | 23.53 | 1,727,555 | +0.03(+0.11%) |
Jan 14, 2005 | 22.83 | 23.55 | 22.82 | 23.51 | 3,172,346 | +0.73(+3.23%) |
Jan 13, 2005 | 22.82 | 23.19 | 22.69 | 22.77 | 2,099,282 | -0.28(-1.20%) |
Jan 12, 2005 | 22.52 | 23.17 | 22.46 | 23.05 | 3,487,970 | +0.95(+4.30%) |
Jan 11, 2005 | 21.91 | 22.58 | 21.91 | 22.10 | 2,313,981 | -0.29(-1.27%) |
Jan 10, 2005 | 22.16 | 22.76 | 21.93 | 22.38 | 2,026,540 | +0.11(+0.50%) |
Jan 07, 2005 | 22.47 | 22.53 | 21.94 | 22.27 | 3,100,325 | +0.07(+0.31%) |
Jan 06, 2005 | 22.37 | 22.62 | 22.09 | 22.20 | 2,290,303 | -0.16(-0.73%) |
Jan 05, 2005 | 22.62 | 23.25 | 22.31 | 22.37 | 3,960,717 | -0.79(-3.40%) |
Jan 04, 2005 | 23.74 | 24.16 | 22.62 | 23.15 | 3,103,696 | -0.86(-3.60%) |
Jan 03, 2005 | 24.80 | 25.11 | 23.96 | 24.02 | 2,321,360 | -0.97(-3.87%) |
Dec 31, 2004 | 24.85 | 25.20 | 24.80 | 24.98 | 972,572 | +0.14(+0.56%) |
Dec 30, 2004 | 24.63 | 24.96 | 24.63 | 24.85 | 1,321,796 | +0.35(+1.41%) |
Dec 29, 2004 | 24.20 | 24.58 | 24.00 | 24.50 | 1,415,292 | +0.54(+2.24%) |
Dec 28, 2004 | 24.00 | 24.11 | 23.72 | 23.96 | 2,077,058 | +0.01(+0.04%) |
Dec 27, 2004 | 24.60 | 24.62 | 23.90 | 23.96 | 1,468,521 | -0.40(-1.63%) |
Dec 23, 2004 | 24.18 | 24.47 | 24.09 | 24.35 | 973,729 | -0.04(-0.18%) |
Dec 22, 2004 | 24.68 | 24.84 | 24.29 | 24.40 | 1,362,990 | -0.28(-1.12%) |
Dec 21, 2004 | 24.20 | 24.80 | 24.16 | 24.67 | 1,681,202 | +0.35(+1.46%) |
Dec 20, 2004 | 24.72 | 24.91 | 23.98 | 24.32 | 2,402,792 | -0.42(-1.71%) |
Dec 17, 2004 | 24.99 | 25.06 | 24.30 | 24.74 | 2,677,149 | +0.03(+0.10%) |
Dec 16, 2004 | 25.02 | 25.33 | 24.41 | 24.72 | 2,183,052 | -0.40(-1.58%) |
Dec 15, 2004 | 25.01 | 25.14 | 24.79 | 25.11 | 1,495,250 | +0.18(+0.73%) |
Dec 14, 2004 | 24.51 | 25.06 | 24.49 | 24.93 | 2,402,329 | +0.31(+1.26%) |
Dec 13, 2004 | 24.41 | 24.66 | 24.29 | 24.62 | 1,294,487 | +0.37(+1.53%) |
Dec 10, 2004 | 23.55 | 24.55 | 23.52 | 24.25 | 2,152,619 | +0.27(+1.12%) |
Dec 09, 2004 | 23.70 | 24.35 | 23.16 | 23.98 | 3,320,748 | -0.32(-1.32%) |
Dec 08, 2004 | 24.63 | 24.76 | 24.17 | 24.30 | 2,159,678 | -0.39(-1.58%) |
Dec 07, 2004 | 25.41 | 25.66 | 24.63 | 24.69 | 2,010,176 | -0.72(-2.82%) |
Dec 06, 2004 | 25.03 | 25.57 | 24.75 | 25.41 | 2,950,117 | +0.13(+0.51%) |
Dec 03, 2004 | 25.07 | 25.67 | 25.02 | 25.28 | 3,697,627 | +0.85(+3.47%) |
Dec 02, 2004 | 24.28 | 25.02 | 24.09 | 24.43 | 3,086,891 | +0.13(+0.53%) |
Dec 01, 2004 | 22.77 | 24.30 | 22.69 | 24.30 | 5,626,688 | +1.82(+8.11%) |
Nov 30, 2004 | 22.78 | 22.82 | 22.43 | 22.48 | 2,677,033 | -0.30(-1.33%) |
Nov 29, 2004 | 22.98 | 23.27 | 22.66 | 22.78 | 2,311,610 | -0.24(-1.05%) |
Nov 26, 2004 | 22.73 | 23.26 | 22.64 | 23.02 | 404,418 | -0.16(-0.67%) |
Nov 24, 2004 | 22.81 | 23.21 | 22.81 | 23.18 | 1,276,320 | +0.35(+1.51%) |
Nov 23, 2004 | 23.23 | 23.55 | 22.81 | 22.83 | 2,224,362 | -0.43(-1.86%) |
Nov 22, 2004 | 22.93 | 23.32 | 22.68 | 23.26 | 1,913,323 | -0.02(-0.07%) |
Nov 19, 2004 | 23.94 | 24.02 | 23.15 | 23.28 | 2,230,610 | -0.96(-3.96%) |
Nov 18, 2004 | 23.37 | 24.28 | 23.02 | 24.24 | 3,086,196 | +0.31(+1.30%) |
Nov 17, 2004 | 23.36 | 24.23 | 23.36 | 23.93 | 3,485,292 | +0.54(+2.33%) |
Nov 16, 2004 | 23.10 | 23.50 | 23.09 | 23.39 | 1,992,240 | -0.06(-0.26%) |
Nov 15, 2004 | 22.61 | 23.51 | 22.56 | 23.45 | 2,979,624 | +0.62(+2.73%) |
Nov 12, 2004 | 22.34 | 22.82 | 22.07 | 22.82 | 1,664,308 | +0.38(+1.69%) |
Nov 11, 2004 | 21.94 | 22.56 | 21.85 | 22.44 | 1,195,552 | +0.44(+2.00%) |
Nov 10, 2004 | 22.21 | 22.34 | 21.77 | 22.00 | 2,740,097 | -0.39(-1.74%) |
Nov 09, 2004 | 22.08 | 22.59 | 22.07 | 22.39 | 2,203,765 | -0.06(-0.27%) |
Nov 08, 2004 | 22.13 | 22.79 | 22.13 | 22.45 | 1,439,824 | -0.14(-0.61%) |
Nov 05, 2004 | 22.39 | 22.82 | 22.21 | 22.59 | 3,291,472 | +0.66(+2.99%) |
Nov 04, 2004 | 21.61 | 22.17 | 21.53 | 21.93 | 4,756,522 | -0.28(-1.24%) |
Nov 03, 2004 | 23.33 | 23.33 | 22.05 | 22.21 | 6,114,768 | -0.53(-2.32%) |
Nov 02, 2004 | 22.34 | 23.11 | 22.18 | 22.74 | 3,775,618 | +0.11(+0.50%) |
Nov 01, 2004 | 22.49 | 22.79 | 22.33 | 22.62 | 3,361,826 | +0.13(+0.58%) |
Oct 29, 2004 | 22.22 | 22.56 | 21.82 | 22.50 | 4,619,980 | +0.10(+0.46%) |
Oct 28, 2004 | 21.96 | 22.46 | 21.84 | 22.39 | 4,259,648 | +0.19(+0.86%) |
Oct 27, 2004 | 21.47 | 22.28 | 21.22 | 22.20 | 2,849,099 | +0.92(+4.30%) |
Oct 26, 2004 | 21.29 | 21.61 | 21.00 | 21.29 | 4,011,326 | -0.01(-0.04%) |
Oct 25, 2004 | 20.52 | 21.65 | 20.43 | 21.29 | 6,417,706 | +0.65(+3.14%) |
Oct 22, 2004 | 21.01 | 21.20 | 20.32 | 20.65 | 3,753,864 | -0.24(-1.16%) |
Oct 21, 2004 | 20.22 | 20.99 | 20.08 | 20.89 | 2,806,169 | +0.76(+3.76%) |
Oct 20, 2004 | 19.38 | 20.31 | 19.06 | 20.13 | 2,981,938 | +0.76(+3.95%) |
Oct 19, 2004 | 19.50 | 19.88 | 19.28 | 19.37 | 2,385,666 | +0.20(+1.04%) |
Oct 18, 2004 | 18.68 | 19.32 | 18.52 | 19.17 | 2,210,013 | +0.37(+1.98%) |
Oct 15, 2004 | 18.67 | 19.12 | 18.43 | 18.80 | 1,707,700 | +0.02(+0.09%) |
Oct 14, 2004 | 19.17 | 19.74 | 18.73 | 18.78 | 3,859,510 | -0.74(-3.81%) |
Oct 13, 2004 | 19.37 | 19.63 | 19.10 | 19.52 | 5,141,501 | +0.77(+4.10%) |
Oct 12, 2004 | 18.60 | 18.91 | 18.36 | 18.75 | 2,622,532 | -0.20(-1.05%) |
Oct 11, 2004 | 18.74 | 19.38 | 18.46 | 18.95 | 1,601,707 | +0.27(+1.43%) |
Oct 08, 2004 | 19.22 | 19.34 | 18.59 | 18.68 | 2,767,521 | -0.73(-3.78%) |
Oct 07, 2004 | 19.66 | 19.87 | 19.38 | 19.42 | 2,118,252 | -0.41(-2.09%) |
Oct 06, 2004 | 19.94 | 19.96 | 19.32 | 19.83 | 2,503,926 | -0.18(-0.91%) |
Oct 05, 2004 | 20.09 | 20.26 | 19.79 | 20.01 | 3,648,449 | -0.05(-0.26%) |
Oct 04, 2004 | 19.89 | 20.64 | 19.84 | 20.07 | 4,091,979 | +0.52(+2.65%) |
Oct 01, 2004 | 19.27 | 19.75 | 19.19 | 19.55 | 2,944,910 | +0.64(+3.38%) |
Sep 30, 2004 | 18.63 | 19.25 | 18.54 | 18.91 | 2,661,759 | +0.31(+1.67%) |
Sep 29, 2004 | 18.45 | 19.01 | 18.37 | 18.60 | 3,261,850 | +0.26(+1.41%) |
Sep 28, 2004 | 18.42 | 18.47 | 18.04 | 18.34 | 2,366,921 | -0.06(-0.33%) |
Sep 27, 2004 | 18.67 | 18.82 | 18.26 | 18.40 | 2,279,441 | -0.32(-1.71%) |
Sep 24, 2004 | 19.29 | 19.54 | 18.71 | 18.72 | 1,843,432 | -0.59(-3.04%) |
Sep 23, 2004 | 19.17 | 19.68 | 18.98 | 19.31 | 1,631,677 | +0.14(+0.72%) |
Sep 22, 2004 | 19.69 | 19.72 | 19.14 | 19.17 | 1,535,172 | -0.80(-4.02%) |
Sep 21, 2004 | 19.96 | 20.11 | 19.70 | 19.97 | 2,659,908 | +0.07(+0.35%) |
Sep 20, 2004 | 19.44 | 20.32 | 19.31 | 19.90 | 2,945,373 | +0.48(+2.49%) |
Sep 17, 2004 | 19.19 | 19.48 | 18.83 | 19.42 | 2,657,362 | +0.28(+1.44%) |
Sep 16, 2004 | 19.29 | 19.59 | 19.02 | 19.14 | 1,173,798 | -0.09(-0.45%) |
Sep 15, 2004 | 19.63 | 19.81 | 19.12 | 19.23 | 1,938,202 | -0.73(-3.68%) |
Sep 14, 2004 | 19.68 | 20.20 | 19.57 | 19.96 | 2,946,646 | +0.16(+0.83%) |
Sep 13, 2004 | 19.22 | 19.96 | 19.16 | 19.80 | 4,276,773 | +0.65(+3.38%) |
Sep 10, 2004 | 18.38 | 19.30 | 18.11 | 19.15 | 4,266,706 | +0.80(+4.33%) |
Sep 09, 2004 | 17.47 | 18.60 | 17.39 | 18.36 | 5,842,957 | +1.06(+6.15%) |
Sep 08, 2004 | 17.42 | 17.79 | 17.15 | 17.29 | 2,754,214 | -0.11(-0.65%) |
Sep 07, 2004 | 17.53 | 17.66 | 17.15 | 17.41 | 3,176,684 | +0.01(+0.05%) |
Sep 03, 2004 | 18.15 | 18.34 | 17.26 | 17.40 | 4,217,297 | -1.25(-6.72%) |
Sep 02, 2004 | 18.73 | 18.90 | 18.30 | 18.65 | 3,967,587 | -0.01(-0.05%) |
Sep 01, 2004 | 18.55 | 19.18 | 18.42 | 18.66 | 3,421,766 | +0.03(+0.19%) |
Aug 31, 2004 | 18.81 | 18.82 | 18.21 | 18.62 | 2,396,081 | -0.17(-0.92%) |
Aug 30, 2004 | 19.25 | 19.33 | 18.74 | 18.80 | 1,263,939 | -0.53(-2.73%) |
Aug 27, 2004 | 19.06 | 19.50 | 19.01 | 19.32 | 1,480,092 | +0.27(+1.41%) |
Aug 26, 2004 | 18.89 | 19.07 | 18.63 | 19.06 | 2,605,869 | +0.03(+0.18%) |
Aug 25, 2004 | 18.55 | 19.30 | 18.40 | 19.02 | 2,468,402 | +0.46(+2.47%) |
Aug 24, 2004 | 19.44 | 19.54 | 18.37 | 18.56 | 2,296,335 | -0.73(-3.76%) |
Aug 23, 2004 | 19.21 | 19.63 | 19.05 | 19.29 | 2,258,266 | +0.20(+1.04%) |
Aug 20, 2004 | 18.72 | 19.21 | 18.62 | 19.09 | 1,887,057 | +0.25(+1.33%) |
Aug 19, 2004 | 19.12 | 19.25 | 18.68 | 18.84 | 2,525,911 | -0.35(-1.80%) |
Aug 18, 2004 | 18.02 | 19.27 | 17.94 | 19.19 | 5,780,934 | +1.03(+5.66%) |
Aug 17, 2004 | 17.87 | 18.43 | 17.78 | 18.16 | 3,550,092 | +0.51(+2.89%) |
Aug 16, 2004 | 17.50 | 17.89 | 17.34 | 17.65 | 2,970,136 | +0.41(+2.36%) |
Aug 13, 2004 | 17.46 | 17.50 | 17.17 | 17.24 | 3,386,126 | -0.13(-0.75%) |
Aug 12, 2004 | 17.72 | 17.83 | 17.03 | 17.37 | 6,428,004 | -0.58(-3.23%) |
Aug 11, 2004 | 18.54 | 18.54 | 17.51 | 17.95 | 5,492,229 | -1.11(-5.81%) |
Aug 10, 2004 | 18.67 | 19.07 | 18.51 | 19.06 | 1,883,585 | +0.40(+2.13%) |
Aug 09, 2004 | 18.58 | 18.76 | 18.29 | 18.66 | 3,020,702 | +0.16(+0.89%) |
Aug 06, 2004 | 18.72 | 18.94 | 18.28 | 18.49 | 4,243,216 | -0.61(-3.21%) |
Aug 05, 2004 | 19.89 | 19.92 | 19.06 | 19.11 | 2,591,752 | -0.61(-3.11%) |
Aug 04, 2004 | 19.66 | 19.95 | 19.26 | 19.72 | 2,531,003 | +0.29(+1.47%) |
Aug 03, 2004 | 20.59 | 20.61 | 19.42 | 19.44 | 3,078,328 | -1.12(-5.46%) |
Aug 02, 2004 | 20.59 | 20.60 | 20.10 | 20.56 | 1,951,393 | -0.05(-0.25%) |
Jul 30, 2004 | 20.31 | 20.90 | 20.16 | 20.61 | 2,751,900 | +0.32(+1.58%) |
Jul 29, 2004 | 20.03 | 20.33 | 19.89 | 20.29 | 3,304,085 | +0.66(+3.35%) |
Jul 28, 2004 | 19.74 | 19.85 | 19.25 | 19.63 | 3,722,158 | -0.27(-1.35%) |
Jul 27, 2004 | 19.33 | 20.07 | 19.25 | 19.90 | 5,062,353 | +0.53(+2.72%) |
Jul 26, 2004 | 19.63 | 19.89 | 19.03 | 19.38 | 4,987,602 | -0.19(-0.97%) |
Jul 23, 2004 | 20.02 | 20.83 | 19.56 | 19.57 | 8,751,302 | -0.93(-4.55%) |
Jul 22, 2004 | 18.39 | 21.19 | 18.36 | 20.50 | 20,788,406 | +3.39(+19.80%) |
Jul 21, 2004 | 18.49 | 18.84 | 17.11 | 17.11 | 3,622,876 | -1.36(-7.35%) |
Jul 20, 2004 | 17.89 | 18.47 | 17.78 | 18.47 | 2,836,718 | +0.47(+2.59%) |
Jul 19, 2004 | 17.93 | 18.30 | 17.65 | 18.00 | 2,474,997 | +0.10(+0.58%) |
Jul 16, 2004 | 18.80 | 18.88 | 17.79 | 17.90 | 3,948,031 | -0.64(-3.45%) |
Jul 15, 2004 | 18.55 | 18.87 | 18.11 | 18.54 | 4,356,616 | +0.04(+0.23%) |
Jul 14, 2004 | 19.38 | 19.44 | 18.15 | 18.49 | 9,867,706 | -2.18(-10.54%) |
Jul 13, 2004 | 20.92 | 21.22 | 20.51 | 20.67 | 3,112,232 | -0.29(-1.40%) |
Jul 12, 2004 | 21.11 | 21.12 | 20.05 | 20.97 | 4,316,347 | -0.66(-3.04%) |
Jul 09, 2004 | 21.30 | 21.67 | 21.25 | 21.62 | 2,660,602 | +0.50(+2.37%) |
Jul 08, 2004 | 20.62 | 21.58 | 20.52 | 21.12 | 3,622,760 | +0.32(+1.54%) |
Jul 07, 2004 | 20.51 | 21.09 | 20.42 | 20.80 | 1,655,051 | +0.38(+1.86%) |
Jul 06, 2004 | 21.17 | 21.17 | 20.20 | 20.42 | 2,555,302 | -0.73(-3.47%) |
Jul 02, 2004 | 21.69 | 21.82 | 21.00 | 21.16 | 3,721,927 | -0.68(-3.13%) |
Jul 01, 2004 | 23.09 | 23.09 | 21.77 | 21.84 | 3,743,102 | -1.32(-5.71%) |
Jun 30, 2004 | 22.61 | 23.20 | 22.41 | 23.16 | 2,840,884 | +0.41(+1.78%) |
Jun 29, 2004 | 21.92 | 22.80 | 21.76 | 22.75 | 2,506,818 | +0.71(+3.21%) |
Jun 28, 2004 | 22.56 | 22.65 | 21.77 | 22.05 | 2,013,300 | -0.39(-1.73%) |
Jun 25, 2004 | 21.60 | 22.79 | 21.54 | 22.43 | 3,847,129 | +0.66(+3.02%) |
Jun 24, 2004 | 21.71 | 22.11 | 21.54 | 21.78 | 2,328,041 | +0.13(+0.60%) |
Jun 23, 2004 | 21.29 | 21.82 | 21.10 | 21.65 | 2,853,033 | +0.35(+1.66%) |
Jun 22, 2004 | 20.25 | 21.29 | 20.13 | 21.29 | 2,389,485 | +1.11(+5.48%) |
Jun 21, 2004 | 20.22 | 20.70 | 20.02 | 20.19 | 1,493,746 | -0.09(-0.43%) |
Jun 18, 2004 | 20.22 | 20.61 | 20.08 | 20.27 | 2,372,128 | +0.00(+0.00%) |
Jun 17, 2004 | 20.91 | 20.95 | 20.09 | 20.27 | 2,697,399 | -0.81(-3.85%) |
Jun 16, 2004 | 21.46 | 21.48 | 20.93 | 21.09 | 1,325,036 | -0.33(-1.53%) |
Jun 15, 2004 | 21.01 | 21.53 | 20.97 | 21.41 | 1,816,471 | +0.74(+3.60%) |
Jun 14, 2004 | 20.88 | 20.91 | 20.55 | 20.67 | 1,752,366 | -0.37(-1.77%) |
Jun 10, 2004 | 21.09 | 21.16 | 20.84 | 21.04 | 1,469,562 | +0.22(+1.04%) |
Jun 09, 2004 | 21.32 | 21.44 | 20.65 | 20.83 | 2,334,637 | -0.68(-3.17%) |
Jun 08, 2004 | 21.42 | 21.60 | 21.24 | 21.51 | 1,327,466 | -0.24(-1.11%) |
Jun 07, 2004 | 21.11 | 21.75 | 21.11 | 21.75 | 1,490,275 | +0.78(+3.71%) |
Jun 04, 2004 | 20.78 | 21.33 | 20.69 | 20.97 | 2,315,891 | +0.65(+3.19%) |
Jun 03, 2004 | 20.87 | 20.92 | 20.31 | 20.33 | 2,610,845 | -0.65(-3.09%) |
Jun 02, 2004 | 21.59 | 21.59 | 20.66 | 20.97 | 2,677,496 | -0.58(-2.69%) |