Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 21.92 | 22.05 | 21.67 | 21.89 | 3,490,010 | -0.19(-0.84%) |
Jun 29, 2005 | 22.54 | 22.54 | 22.03 | 22.07 | 3,098,377 | -0.43(-1.90%) |
Jun 28, 2005 | 22.34 | 22.62 | 22.29 | 22.50 | 2,990,131 | +0.50(+2.25%) |
Jun 27, 2005 | 21.89 | 22.14 | 21.89 | 22.01 | 1,742,973 | +0.16(+0.73%) |
Jun 24, 2005 | 22.26 | 22.32 | 21.71 | 21.85 | 4,759,513 | -0.41(-1.86%) |
Jun 23, 2005 | 22.89 | 22.89 | 22.26 | 22.26 | 3,935,475 | -0.62(-2.71%) |
Jun 22, 2005 | 23.03 | 23.19 | 22.56 | 22.88 | 1,632,260 | -0.12(-0.54%) |
Jun 21, 2005 | 22.95 | 23.09 | 22.85 | 23.00 | 2,606,189 | +0.09(+0.39%) |
Jun 20, 2005 | 23.03 | 23.06 | 22.85 | 22.91 | 2,043,771 | -0.28(-1.22%) |
Jun 17, 2005 | 23.14 | 23.29 | 23.05 | 23.20 | 4,332,331 | +0.37(+1.63%) |
Jun 16, 2005 | 22.56 | 22.89 | 22.47 | 22.83 | 2,895,524 | +0.20(+0.88%) |
Jun 15, 2005 | 22.49 | 22.67 | 22.38 | 22.63 | 1,904,037 | +0.13(+0.58%) |
Jun 14, 2005 | 22.47 | 22.66 | 22.43 | 22.49 | 1,664,473 | -0.01(-0.06%) |
Jun 13, 2005 | 22.31 | 22.59 | 22.21 | 22.51 | 1,429,987 | +0.11(+0.49%) |
Jun 10, 2005 | 22.57 | 22.70 | 22.27 | 22.40 | 1,457,846 | -0.10(-0.46%) |
Jun 09, 2005 | 22.47 | 22.71 | 22.25 | 22.50 | 2,553,517 | +0.06(+0.28%) |
Jun 08, 2005 | 22.84 | 22.85 | 22.30 | 22.44 | 2,303,505 | -0.39(-1.69%) |
Jun 07, 2005 | 22.57 | 23.09 | 22.47 | 22.83 | 3,378,426 | +0.36(+1.60%) |
Jun 06, 2005 | 22.19 | 22.52 | 22.19 | 22.47 | 1,389,503 | +0.16(+0.71%) |
Jun 03, 2005 | 22.56 | 22.67 | 22.18 | 22.31 | 1,558,838 | -0.28(-1.25%) |
Jun 02, 2005 | 22.36 | 22.65 | 22.27 | 22.59 | 2,912,356 | +0.34(+1.52%) |
Jun 01, 2005 | 22.05 | 22.47 | 21.95 | 22.25 | 3,181,521 | +0.19(+0.84%) |
May 31, 2005 | 22.30 | 22.40 | 21.94 | 22.07 | 4,146,890 | -0.25(-1.11%) |
May 27, 2005 | 22.33 | 22.38 | 22.18 | 22.32 | 1,299,249 | +0.09(+0.40%) |
May 26, 2005 | 22.09 | 22.31 | 22.07 | 22.23 | 2,878,402 | +0.24(+1.10%) |
May 25, 2005 | 22.05 | 22.19 | 21.92 | 21.98 | 1,231,921 | -0.07(-0.31%) |
May 24, 2005 | 22.38 | 22.39 | 21.94 | 22.05 | 2,218,185 | -0.33(-1.48%) |
May 23, 2005 | 22.01 | 22.40 | 21.97 | 22.38 | 2,135,621 | +0.37(+1.69%) |
May 20, 2005 | 22.04 | 22.13 | 21.92 | 22.01 | 1,973,396 | +0.03(+0.13%) |
May 19, 2005 | 22.05 | 22.35 | 21.92 | 21.98 | 2,435,984 | +0.06(+0.25%) |
May 18, 2005 | 21.62 | 22.09 | 21.62 | 21.93 | 3,226,793 | +0.60(+2.81%) |
May 17, 2005 | 20.91 | 21.35 | 20.91 | 21.33 | 2,795,258 | +0.44(+2.11%) |
May 16, 2005 | 20.70 | 21.00 | 20.66 | 20.89 | 3,198,643 | +0.20(+0.97%) |
May 13, 2005 | 20.92 | 20.95 | 20.38 | 20.69 | 3,616,539 | -0.17(-0.83%) |
May 12, 2005 | 21.07 | 21.12 | 20.76 | 20.86 | 3,591,727 | -0.21(-1.01%) |
May 11, 2005 | 21.12 | 21.26 | 20.89 | 21.07 | 2,703,698 | +0.06(+0.30%) |
May 10, 2005 | 21.27 | 21.32 | 20.92 | 21.01 | 3,649,332 | -0.26(-1.20%) |
May 09, 2005 | 21.27 | 21.33 | 21.10 | 21.27 | 2,999,853 | +0.09(+0.42%) |
May 06, 2005 | 21.16 | 21.33 | 20.99 | 21.18 | 6,354,047 | +0.13(+0.62%) |
May 05, 2005 | 20.84 | 21.30 | 20.81 | 21.05 | 4,550,856 | +0.21(+1.03%) |
May 04, 2005 | 20.58 | 20.92 | 20.57 | 20.83 | 5,597,046 | +0.23(+1.14%) |
May 03, 2005 | 21.12 | 21.27 | 20.58 | 20.60 | 13,134,261 | -1.45(-6.59%) |
May 02, 2005 | 21.70 | 22.09 | 21.64 | 22.05 | 2,651,171 | +0.35(+1.62%) |
Apr 29, 2005 | 22.07 | 22.17 | 21.54 | 21.70 | 5,059,295 | -0.30(-1.35%) |
Apr 28, 2005 | 22.08 | 22.25 | 21.96 | 22.00 | 2,762,175 | -0.28(-1.24%) |
Apr 27, 2005 | 22.18 | 22.49 | 22.07 | 22.27 | 3,340,844 | -0.06(-0.25%) |
Apr 26, 2005 | 22.49 | 22.74 | 22.31 | 22.33 | 2,481,111 | -0.28(-1.25%) |
Apr 25, 2005 | 22.23 | 22.67 | 22.18 | 22.61 | 2,812,525 | +0.41(+1.83%) |
Apr 22, 2005 | 22.39 | 22.54 | 22.05 | 22.20 | 3,587,664 | -0.19(-0.83%) |
Apr 21, 2005 | 22.16 | 22.41 | 22.12 | 22.39 | 5,364,737 | +0.48(+2.20%) |
Apr 20, 2005 | 22.97 | 22.99 | 21.83 | 21.91 | 6,029,307 | -1.08(-4.68%) |
Apr 19, 2005 | 22.96 | 23.15 | 22.58 | 22.98 | 2,543,215 | +0.02(+0.09%) |
Apr 18, 2005 | 22.44 | 22.99 | 22.39 | 22.96 | 3,147,422 | +0.46(+2.05%) |
Apr 15, 2005 | 22.80 | 23.07 | 22.27 | 22.50 | 3,907,615 | -0.30(-1.30%) |
Apr 14, 2005 | 23.52 | 23.69 | 22.78 | 22.80 | 5,919,174 | -0.65(-2.79%) |
Apr 13, 2005 | 23.88 | 23.92 | 23.43 | 23.45 | 2,094,847 | -0.49(-2.04%) |
Apr 12, 2005 | 23.54 | 24.08 | 23.30 | 23.94 | 4,700,021 | +0.65(+2.78%) |
Apr 11, 2005 | 23.42 | 23.49 | 23.08 | 23.29 | 3,905,874 | -0.10(-0.41%) |
Apr 08, 2005 | 23.60 | 23.73 | 23.38 | 23.39 | 2,499,829 | -0.21(-0.88%) |
Apr 07, 2005 | 23.60 | 23.85 | 23.57 | 23.60 | 2,471,244 | +0.03(+0.12%) |
Apr 06, 2005 | 23.78 | 23.86 | 23.46 | 23.57 | 2,994,774 | -0.31(-1.30%) |
Apr 05, 2005 | 23.71 | 23.97 | 23.69 | 23.88 | 2,267,665 | +0.12(+0.52%) |
Apr 04, 2005 | 23.63 | 23.85 | 23.42 | 23.76 | 2,461,232 | +0.12(+0.53%) |
Apr 01, 2005 | 23.90 | 23.91 | 23.58 | 23.63 | 3,819,538 | -0.26(-1.10%) |
Mar 31, 2005 | 23.75 | 23.98 | 23.61 | 23.89 | 3,017,700 | +0.22(+0.93%) |
Mar 30, 2005 | 23.54 | 23.77 | 23.50 | 23.67 | 3,039,611 | +0.13(+0.56%) |
Mar 29, 2005 | 23.67 | 23.81 | 23.53 | 23.54 | 3,096,926 | -0.21(-0.90%) |
Mar 28, 2005 | 23.66 | 23.98 | 23.61 | 23.76 | 4,050,396 | +0.10(+0.41%) |
Mar 24, 2005 | 23.71 | 23.79 | 23.57 | 23.66 | 3,383,069 | +0.30(+1.27%) |
Mar 23, 2005 | 23.42 | 23.56 | 23.23 | 23.36 | 5,210,202 | -0.15(-0.64%) |
Mar 22, 2005 | 23.54 | 23.78 | 23.39 | 23.51 | 5,912,644 | +0.12(+0.50%) |
Mar 21, 2005 | 23.57 | 23.57 | 23.22 | 23.40 | 4,133,830 | +0.25(+1.07%) |
Mar 18, 2005 | 23.31 | 23.62 | 23.03 | 23.15 | 4,709,888 | -0.03(-0.15%) |
Mar 17, 2005 | 23.36 | 23.40 | 22.67 | 23.18 | 4,513,564 | -0.18(-0.77%) |
Mar 16, 2005 | 22.96 | 23.42 | 22.87 | 23.36 | 4,743,407 | +0.41(+1.77%) |
Mar 15, 2005 | 23.16 | 23.37 | 22.96 | 22.96 | 3,016,540 | -0.19(-0.80%) |
Mar 14, 2005 | 22.98 | 23.16 | 22.89 | 23.14 | 3,689,381 | +0.17(+0.72%) |
Mar 11, 2005 | 22.91 | 23.18 | 22.81 | 22.98 | 4,264,713 | -0.03(-0.12%) |
Mar 10, 2005 | 23.29 | 23.43 | 22.89 | 23.00 | 6,025,824 | -0.36(-1.53%) |
Mar 09, 2005 | 23.56 | 23.74 | 23.30 | 23.36 | 5,687,155 | -0.51(-2.14%) |
Mar 08, 2005 | 23.91 | 24.04 | 23.80 | 23.87 | 3,796,467 | -0.11(-0.46%) |
Mar 07, 2005 | 23.91 | 24.09 | 23.56 | 23.98 | 3,333,879 | +0.07(+0.29%) |
Mar 04, 2005 | 23.64 | 24.18 | 23.64 | 23.91 | 3,012,767 | +0.50(+2.15%) |
Mar 03, 2005 | 23.50 | 23.66 | 23.33 | 23.41 | 3,482,029 | -0.06(-0.26%) |
Mar 02, 2005 | 23.58 | 23.84 | 23.46 | 23.47 | 3,687,494 | -0.23(-0.99%) |
Mar 01, 2005 | 23.36 | 23.84 | 23.31 | 23.71 | 5,761,012 | +0.47(+2.02%) |
Feb 28, 2005 | 23.38 | 23.44 | 23.15 | 23.24 | 4,869,211 | -0.14(-0.59%) |
Feb 25, 2005 | 23.25 | 23.49 | 23.19 | 23.38 | 5,192,209 | +0.23(+1.01%) |
Feb 24, 2005 | 23.22 | 23.51 | 23.00 | 23.14 | 12,022,339 | +0.35(+1.54%) |
Feb 23, 2005 | 24.29 | 24.64 | 22.78 | 22.79 | 20,217,448 | -2.32(-9.22%) |
Feb 22, 2005 | 25.36 | 25.46 | 25.11 | 25.11 | 3,695,185 | -0.28(-1.11%) |
Feb 18, 2005 | 25.51 | 25.51 | 25.12 | 25.39 | 2,913,372 | -0.05(-0.19%) |
Feb 17, 2005 | 25.45 | 25.66 | 25.39 | 25.44 | 2,398,257 | -0.02(-0.08%) |
Feb 16, 2005 | 25.49 | 25.60 | 25.29 | 25.46 | 4,588,292 | -0.03(-0.11%) |
Feb 15, 2005 | 25.60 | 25.67 | 25.37 | 25.49 | 1,631,244 | -0.05(-0.19%) |
Feb 14, 2005 | 25.66 | 25.67 | 25.40 | 25.53 | 1,785,924 | -0.10(-0.38%) |
Feb 11, 2005 | 25.67 | 25.73 | 25.26 | 25.63 | 3,001,739 | -0.03(-0.13%) |
Feb 10, 2005 | 25.71 | 25.81 | 25.46 | 25.66 | 2,275,790 | +0.06(+0.24%) |
Feb 09, 2005 | 26.15 | 26.15 | 25.35 | 25.60 | 2,609,672 | -0.54(-2.08%) |
Feb 08, 2005 | 26.40 | 26.48 | 26.07 | 26.15 | 2,366,625 | +0.00(+0.00%) |
Feb 07, 2005 | 26.22 | 26.37 | 26.02 | 26.15 | 2,050,301 | -0.06(-0.24%) |
Feb 04, 2005 | 25.84 | 26.25 | 25.80 | 26.21 | 3,191,678 | +0.50(+1.93%) |
Feb 03, 2005 | 25.54 | 25.93 | 25.46 | 25.71 | 1,812,768 | -0.01(-0.03%) |
Feb 02, 2005 | 25.56 | 25.78 | 25.38 | 25.72 | 2,132,284 | +0.14(+0.54%) |
Feb 01, 2005 | 25.36 | 25.60 | 25.29 | 25.58 | 3,013,928 | +0.22(+0.87%) |
Jan 31, 2005 | 25.50 | 25.53 | 25.15 | 25.36 | 2,511,292 | +0.03(+0.11%) |
Jan 28, 2005 | 25.09 | 25.43 | 25.04 | 25.33 | 3,465,052 | +0.33(+1.32%) |
Jan 27, 2005 | 24.88 | 25.04 | 24.72 | 25.00 | 2,126,189 | +0.13(+0.53%) |
Jan 26, 2005 | 24.74 | 25.22 | 24.47 | 24.87 | 3,433,855 | +0.08(+0.31%) |
Jan 25, 2005 | 24.88 | 25.03 | 24.75 | 24.80 | 2,475,016 | -0.07(-0.28%) |
Jan 24, 2005 | 24.81 | 25.00 | 24.68 | 24.87 | 4,410,396 | -0.03(-0.11%) |
Jan 21, 2005 | 25.12 | 25.33 | 24.85 | 24.89 | 2,619,103 | -0.08(-0.30%) |
Jan 20, 2005 | 24.96 | 25.19 | 24.85 | 24.97 | 2,602,416 | +0.00(+0.00%) |
Jan 19, 2005 | 25.17 | 25.28 | 24.93 | 24.97 | 1,860,071 | -0.28(-1.09%) |
Jan 18, 2005 | 24.73 | 25.28 | 24.53 | 25.24 | 2,633,323 | +0.28(+1.13%) |
Jan 14, 2005 | 24.47 | 25.08 | 24.37 | 24.96 | 2,491,993 | +0.60(+2.46%) |
Jan 13, 2005 | 24.05 | 24.58 | 24.00 | 24.36 | 2,338,475 | +0.29(+1.20%) |
Jan 12, 2005 | 24.05 | 24.13 | 23.73 | 24.07 | 2,599,514 | -0.05(-0.20%) |
Jan 11, 2005 | 24.22 | 24.31 | 24.07 | 24.12 | 2,654,363 | -0.28(-1.16%) |
Jan 10, 2005 | 24.27 | 24.68 | 24.24 | 24.40 | 1,930,446 | +0.07(+0.28%) |
Jan 07, 2005 | 24.38 | 24.50 | 24.20 | 24.33 | 1,459,733 | -0.07(-0.28%) |
Jan 06, 2005 | 24.16 | 24.42 | 24.11 | 24.40 | 2,613,880 | +0.21(+0.88%) |
Jan 05, 2005 | 24.55 | 24.75 | 24.17 | 24.19 | 2,976,056 | -0.48(-1.93%) |
Jan 04, 2005 | 25.17 | 25.18 | 24.44 | 24.67 | 3,091,848 | -0.54(-2.13%) |
Jan 03, 2005 | 25.18 | 25.35 | 25.09 | 25.20 | 2,312,356 | +0.03(+0.11%) |
Dec 31, 2004 | 25.36 | 25.42 | 25.18 | 25.18 | 1,060,265 | -0.19(-0.73%) |
Dec 30, 2004 | 25.35 | 25.51 | 25.23 | 25.36 | 1,070,422 | +0.02(+0.08%) |
Dec 29, 2004 | 25.25 | 25.36 | 25.07 | 25.34 | 1,076,952 | +0.04(+0.16%) |
Dec 28, 2004 | 25.13 | 25.31 | 25.04 | 25.30 | 1,328,415 | +0.31(+1.24%) |
Dec 27, 2004 | 24.95 | 25.18 | 24.89 | 24.99 | 1,528,366 | -0.03(-0.14%) |
Dec 23, 2004 | 25.11 | 25.20 | 24.92 | 25.02 | 1,104,376 | -0.12(-0.47%) |
Dec 22, 2004 | 24.87 | 25.26 | 24.85 | 25.14 | 2,970,977 | +0.36(+1.45%) |
Dec 21, 2004 | 24.73 | 24.84 | 24.49 | 24.78 | 2,163,336 | +0.19(+0.78%) |
Dec 20, 2004 | 24.76 | 24.88 | 24.55 | 24.59 | 2,248,801 | -0.17(-0.70%) |
Dec 17, 2004 | 25.18 | 25.29 | 24.58 | 24.76 | 3,860,747 | -0.47(-1.86%) |
Dec 16, 2004 | 25.22 | 25.29 | 24.84 | 25.23 | 2,757,676 | +0.07(+0.27%) |
Dec 15, 2004 | 24.81 | 25.21 | 24.76 | 25.16 | 3,231,001 | +0.35(+1.42%) |
Dec 14, 2004 | 24.80 | 24.89 | 24.69 | 24.81 | 2,176,105 | +0.03(+0.11%) |
Dec 13, 2004 | 24.64 | 24.81 | 24.55 | 24.78 | 2,113,565 | +0.21(+0.84%) |
Dec 10, 2004 | 24.42 | 24.74 | 24.42 | 24.58 | 2,622,441 | -0.03(-0.14%) |
Dec 09, 2004 | 24.46 | 24.71 | 24.34 | 24.61 | 1,977,749 | +0.14(+0.59%) |
Dec 08, 2004 | 24.42 | 24.55 | 24.29 | 24.47 | 1,093,348 | +0.05(+0.20%) |
Dec 07, 2004 | 24.73 | 24.82 | 24.42 | 24.42 | 1,536,492 | -0.35(-1.42%) |
Dec 06, 2004 | 24.46 | 24.84 | 24.45 | 24.77 | 2,293,057 | +0.18(+0.73%) |
Dec 03, 2004 | 24.42 | 24.81 | 24.42 | 24.59 | 2,122,417 | +0.17(+0.71%) |
Dec 02, 2004 | 24.51 | 24.55 | 24.24 | 24.42 | 2,151,147 | -0.28(-1.12%) |
Dec 01, 2004 | 24.48 | 24.70 | 24.38 | 24.69 | 1,685,803 | +0.39(+1.59%) |
Nov 30, 2004 | 24.18 | 24.43 | 24.18 | 24.31 | 2,933,541 | +0.02(+0.09%) |
Nov 29, 2004 | 24.88 | 24.90 | 24.18 | 24.29 | 3,555,451 | -0.54(-2.17%) |
Nov 26, 2004 | 24.60 | 24.93 | 24.60 | 24.82 | 831,148 | +0.16(+0.64%) |
Nov 24, 2004 | 24.78 | 24.80 | 24.56 | 24.67 | 2,791,630 | -0.04(-0.17%) |
Nov 23, 2004 | 24.78 | 24.88 | 24.64 | 24.71 | 3,837,966 | -0.02(-0.08%) |
Nov 22, 2004 | 24.64 | 24.76 | 24.57 | 24.73 | 2,409,720 | +0.06(+0.22%) |
Nov 19, 2004 | 25.23 | 25.23 | 24.42 | 24.67 | 4,175,475 | -0.39(-1.54%) |
Nov 18, 2004 | 25.02 | 25.20 | 24.90 | 25.06 | 1,553,324 | +0.18(+0.72%) |
Nov 17, 2004 | 24.91 | 25.21 | 24.71 | 24.88 | 3,092,138 | -0.01(-0.03%) |
Nov 16, 2004 | 25.15 | 25.26 | 24.86 | 24.89 | 4,374,266 | -0.26(-1.04%) |
Nov 15, 2004 | 25.01 | 25.16 | 24.81 | 25.15 | 2,649,285 | -0.01(-0.03%) |
Nov 12, 2004 | 24.78 | 25.16 | 24.61 | 25.15 | 3,083,142 | +0.43(+1.73%) |
Nov 11, 2004 | 24.62 | 24.84 | 24.50 | 24.73 | 2,851,268 | +0.19(+0.79%) |
Nov 10, 2004 | 24.60 | 24.72 | 24.47 | 24.53 | 1,840,047 | +0.11(+0.45%) |
Nov 09, 2004 | 24.55 | 24.73 | 24.42 | 24.42 | 3,015,379 | -0.12(-0.51%) |
Nov 08, 2004 | 24.77 | 24.77 | 24.30 | 24.55 | 2,498,813 | -0.17(-0.70%) |
Nov 05, 2004 | 24.91 | 24.93 | 24.58 | 24.72 | 2,484,448 | -0.12(-0.50%) |
Nov 04, 2004 | 24.33 | 25.01 | 24.12 | 24.84 | 5,221,665 | +0.43(+1.78%) |
Nov 03, 2004 | 24.13 | 24.45 | 23.89 | 24.41 | 2,132,719 | +0.55(+2.31%) |
Nov 02, 2004 | 23.78 | 24.24 | 23.50 | 23.86 | 3,647,881 | -0.54(-2.23%) |
Nov 01, 2004 | 23.74 | 24.51 | 23.57 | 24.40 | 3,970,445 | +0.79(+3.36%) |
Oct 29, 2004 | 23.81 | 23.89 | 23.49 | 23.61 | 2,309,744 | -0.33(-1.38%) |
Oct 28, 2004 | 23.80 | 24.03 | 23.58 | 23.94 | 1,992,114 | +0.15(+0.64%) |
Oct 27, 2004 | 23.61 | 23.95 | 23.38 | 23.79 | 2,542,489 | +0.08(+0.32%) |
Oct 26, 2004 | 23.34 | 23.73 | 23.22 | 23.71 | 2,684,980 | +0.52(+2.26%) |
Oct 25, 2004 | 23.26 | 23.34 | 23.05 | 23.19 | 2,315,258 | -0.17(-0.74%) |
Oct 22, 2004 | 23.44 | 23.50 | 23.14 | 23.36 | 1,945,827 | -0.08(-0.32%) |
Oct 21, 2004 | 23.06 | 23.50 | 23.05 | 23.44 | 1,941,474 | +0.25(+1.07%) |
Oct 20, 2004 | 22.94 | 23.25 | 22.65 | 23.19 | 2,712,259 | +0.25(+1.11%) |
Oct 19, 2004 | 23.24 | 23.79 | 22.90 | 22.94 | 2,531,897 | -0.23(-0.98%) |
Oct 18, 2004 | 23.09 | 23.22 | 22.80 | 23.16 | 1,583,215 | +0.06(+0.27%) |
Oct 15, 2004 | 23.18 | 23.34 | 23.00 | 23.10 | 1,920,144 | -0.15(-0.65%) |
Oct 14, 2004 | 22.94 | 23.34 | 22.83 | 23.25 | 2,327,592 | +0.32(+1.38%) |
Oct 13, 2004 | 23.25 | 23.26 | 22.78 | 22.94 | 2,234,001 | -0.31(-1.33%) |
Oct 12, 2004 | 23.05 | 23.34 | 22.89 | 23.25 | 2,403,190 | +0.15(+0.66%) |
Oct 11, 2004 | 23.25 | 23.39 | 23.03 | 23.09 | 1,953,662 | -0.03(-0.15%) |
Oct 08, 2004 | 23.25 | 23.36 | 22.91 | 23.13 | 2,074,533 | -0.06(-0.27%) |
Oct 07, 2004 | 23.58 | 23.60 | 23.03 | 23.19 | 2,934,702 | -0.39(-1.64%) |
Oct 06, 2004 | 23.22 | 23.58 | 23.20 | 23.58 | 2,939,490 | +0.23(+0.97%) |
Oct 05, 2004 | 23.60 | 23.61 | 23.26 | 23.35 | 4,799,271 | -0.37(-1.57%) |
Oct 04, 2004 | 24.11 | 24.27 | 23.64 | 23.72 | 3,454,024 | -0.35(-1.46%) |
Oct 01, 2004 | 23.97 | 24.16 | 23.87 | 24.07 | 2,855,476 | +0.28(+1.16%) |
Sep 30, 2004 | 23.36 | 23.98 | 23.36 | 23.80 | 3,392,355 | +0.44(+1.89%) |
Sep 29, 2004 | 23.40 | 23.45 | 23.24 | 23.36 | 2,081,788 | -0.05(-0.21%) |
Sep 28, 2004 | 23.36 | 23.48 | 23.14 | 23.40 | 2,648,269 | +0.10(+0.41%) |
Sep 27, 2004 | 23.40 | 23.54 | 23.17 | 23.31 | 3,718,691 | -0.25(-1.05%) |
Sep 24, 2004 | 23.32 | 23.77 | 23.32 | 23.56 | 3,307,906 | +0.19(+0.83%) |
Sep 23, 2004 | 23.47 | 23.59 | 23.20 | 23.36 | 3,315,741 | -0.14(-0.62%) |
Sep 22, 2004 | 24.01 | 24.02 | 23.51 | 23.51 | 4,892,282 | -0.61(-2.52%) |
Sep 21, 2004 | 23.52 | 24.12 | 23.50 | 24.11 | 4,697,409 | +0.65(+2.76%) |
Sep 20, 2004 | 23.60 | 23.60 | 23.40 | 23.47 | 3,045,850 | -0.14(-0.58%) |
Sep 17, 2004 | 23.40 | 23.60 | 23.31 | 23.60 | 4,149,066 | +0.34(+1.45%) |
Sep 16, 2004 | 22.95 | 23.44 | 22.87 | 23.27 | 1,244,690 | +0.32(+1.38%) |
Sep 15, 2004 | 23.00 | 23.18 | 22.83 | 22.95 | 2,410,300 | -0.21(-0.89%) |
Sep 14, 2004 | 23.08 | 23.40 | 23.00 | 23.16 | 2,995,935 | +0.09(+0.39%) |
Sep 13, 2004 | 22.65 | 23.07 | 22.65 | 23.07 | 2,815,862 | +0.41(+1.83%) |
Sep 10, 2004 | 22.73 | 22.73 | 22.52 | 22.65 | 2,289,720 | -0.15(-0.66%) |
Sep 09, 2004 | 22.98 | 23.06 | 22.58 | 22.80 | 2,219,926 | -0.20(-0.87%) |
Sep 08, 2004 | 23.14 | 23.25 | 22.97 | 23.00 | 3,013,783 | -0.12(-0.54%) |
Sep 07, 2004 | 22.81 | 23.14 | 22.76 | 23.13 | 2,499,974 | +0.47(+2.07%) |
Sep 03, 2004 | 22.67 | 22.76 | 22.54 | 22.66 | 1,707,133 | +0.03(+0.12%) |
Sep 02, 2004 | 22.36 | 22.67 | 22.34 | 22.63 | 2,324,545 | +0.28(+1.23%) |
Sep 01, 2004 | 22.15 | 22.40 | 22.15 | 22.36 | 2,132,719 | +0.21(+0.97%) |
Aug 31, 2004 | 22.09 | 22.27 | 21.94 | 22.14 | 3,034,242 | +0.12(+0.56%) |
Aug 30, 2004 | 22.01 | 22.16 | 21.94 | 22.02 | 937,653 | -0.09(-0.41%) |
Aug 27, 2004 | 22.21 | 22.21 | 21.97 | 22.11 | 1,298,088 | -0.10(-0.47%) |
Aug 26, 2004 | 22.16 | 22.32 | 22.12 | 22.21 | 1,920,724 | +0.06(+0.28%) |
Aug 25, 2004 | 22.24 | 22.27 | 21.83 | 22.15 | 1,882,852 | -0.12(-0.56%) |
Aug 24, 2004 | 22.23 | 22.40 | 22.03 | 22.27 | 1,738,330 | +0.19(+0.87%) |
Aug 23, 2004 | 22.23 | 22.29 | 22.03 | 22.08 | 2,077,290 | -0.15(-0.68%) |
Aug 20, 2004 | 22.09 | 22.27 | 22.03 | 22.23 | 3,114,484 | +0.30(+1.38%) |
Aug 19, 2004 | 21.87 | 22.03 | 21.67 | 21.93 | 3,033,081 | +0.03(+0.16%) |
Aug 18, 2004 | 21.87 | 21.98 | 21.78 | 21.89 | 3,892,815 | +0.05(+0.22%) |
Aug 17, 2004 | 21.89 | 22.21 | 21.79 | 21.85 | 5,710,371 | +0.12(+0.57%) |
Aug 16, 2004 | 21.47 | 21.82 | 21.40 | 21.72 | 3,592,452 | +0.28(+1.32%) |
Aug 13, 2004 | 21.30 | 21.46 | 21.20 | 21.44 | 4,122,222 | +0.29(+1.37%) |
Aug 12, 2004 | 21.23 | 21.26 | 21.12 | 21.15 | 3,310,518 | -0.13(-0.62%) |
Aug 11, 2004 | 21.50 | 21.50 | 21.17 | 21.28 | 3,502,634 | -0.23(-1.09%) |
Aug 10, 2004 | 21.12 | 21.52 | 21.07 | 21.52 | 3,732,476 | +0.54(+2.56%) |
Aug 09, 2004 | 21.07 | 21.27 | 20.98 | 20.98 | 2,217,604 | -0.06(-0.26%) |
Aug 06, 2004 | 21.27 | 21.27 | 20.99 | 21.03 | 3,632,500 | -0.23(-1.10%) |
Aug 05, 2004 | 21.54 | 21.72 | 21.23 | 21.27 | 3,151,775 | -0.17(-0.77%) |
Aug 04, 2004 | 21.32 | 21.52 | 21.25 | 21.43 | 3,116,660 | +0.11(+0.52%) |
Aug 03, 2004 | 21.05 | 21.64 | 20.96 | 21.32 | 5,968,654 | +0.20(+0.95%) |
Aug 02, 2004 | 20.81 | 21.34 | 20.64 | 21.12 | 4,219,731 | +0.28(+1.36%) |
Jul 30, 2004 | 20.63 | 20.85 | 20.59 | 20.84 | 4,055,765 | +0.25(+1.24%) |
Jul 29, 2004 | 20.92 | 20.92 | 20.46 | 20.59 | 5,106,164 | -0.22(-1.06%) |
Jul 28, 2004 | 20.92 | 21.01 | 20.65 | 20.81 | 3,406,430 | -0.20(-0.95%) |
Jul 27, 2004 | 20.95 | 21.21 | 20.70 | 21.01 | 3,790,662 | +0.05(+0.23%) |
Jul 26, 2004 | 21.30 | 21.36 | 20.89 | 20.96 | 3,371,171 | -0.28(-1.30%) |
Jul 23, 2004 | 21.29 | 21.49 | 21.12 | 21.23 | 2,873,323 | -0.06(-0.26%) |
Jul 22, 2004 | 21.28 | 21.47 | 21.23 | 21.29 | 2,698,620 | -0.01(-0.06%) |
Jul 21, 2004 | 21.64 | 21.71 | 21.30 | 21.30 | 3,216,056 | -0.23(-1.09%) |
Jul 20, 2004 | 21.49 | 21.65 | 21.42 | 21.54 | 2,963,142 | -0.01(-0.06%) |
Jul 19, 2004 | 21.57 | 21.70 | 21.41 | 21.55 | 2,872,598 | +0.06(+0.29%) |
Jul 16, 2004 | 21.76 | 21.89 | 21.42 | 21.49 | 3,665,874 | -0.09(-0.42%) |
Jul 15, 2004 | 21.28 | 21.67 | 21.23 | 21.58 | 5,271,436 | +0.51(+2.42%) |
Jul 14, 2004 | 21.02 | 21.30 | 20.96 | 21.07 | 3,745,100 | -0.03(-0.16%) |
Jul 13, 2004 | 21.07 | 21.29 | 21.01 | 21.10 | 3,232,452 | +0.06(+0.26%) |
Jul 12, 2004 | 21.07 | 21.12 | 20.93 | 21.05 | 2,499,829 | +0.01(+0.07%) |
Jul 09, 2004 | 21.00 | 21.24 | 21.00 | 21.03 | 2,927,301 | +0.06(+0.26%) |
Jul 08, 2004 | 21.26 | 21.27 | 20.83 | 20.98 | 4,425,777 | -0.25(-1.17%) |
Jul 07, 2004 | 21.02 | 21.29 | 21.02 | 21.23 | 1,882,997 | +0.06(+0.26%) |
Jul 06, 2004 | 21.25 | 21.41 | 21.09 | 21.17 | 2,211,800 | -0.22(-1.03%) |
Jul 02, 2004 | 21.36 | 21.50 | 21.31 | 21.39 | 1,810,591 | +0.06(+0.29%) |