Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 23.99 | 24.43 | 23.33 | 24.19 | 1,891,170 | +0.60(+2.54%) |
Apr 28, 2005 | 23.70 | 24.35 | 23.50 | 23.59 | 1,555,387 | -0.11(-0.46%) |
Apr 27, 2005 | 23.73 | 24.01 | 23.26 | 23.70 | 1,225,944 | -0.05(-0.21%) |
Apr 26, 2005 | 23.77 | 24.55 | 23.55 | 23.75 | 1,164,517 | -0.27(-1.12%) |
Apr 25, 2005 | 23.60 | 24.45 | 23.50 | 24.02 | 1,680,978 | +0.48(+2.04%) |
Apr 22, 2005 | 24.55 | 24.55 | 23.20 | 23.54 | 2,870,509 | -1.14(-4.62%) |
Apr 21, 2005 | 25.00 | 25.10 | 24.07 | 24.68 | 2,804,385 | +0.22(+0.90%) |
Apr 20, 2005 | 25.85 | 26.00 | 24.25 | 24.46 | 2,778,567 | -1.07(-4.19%) |
Apr 19, 2005 | 25.65 | 25.90 | 25.35 | 25.53 | 1,941,704 | +0.33(+1.31%) |
Apr 18, 2005 | 25.20 | 25.83 | 24.78 | 25.20 | 3,933,390 | +0.26(+1.04%) |
Apr 15, 2005 | 23.86 | 25.63 | 23.81 | 24.94 | 10,434,630 | +2.64(+11.84%) |
Apr 14, 2005 | 22.96 | 23.25 | 22.27 | 22.30 | 3,406,240 | -0.67(-2.92%) |
Apr 13, 2005 | 23.56 | 23.65 | 22.94 | 22.97 | 1,768,461 | -0.60(-2.55%) |
Apr 12, 2005 | 24.02 | 24.10 | 22.69 | 23.57 | 2,454,981 | -0.52(-2.16%) |
Apr 11, 2005 | 24.43 | 24.53 | 23.95 | 24.09 | 1,110,797 | -0.25(-1.03%) |
Apr 08, 2005 | 24.28 | 25.10 | 24.25 | 24.34 | 1,909,112 | -0.09(-0.37%) |
Apr 07, 2005 | 24.85 | 25.16 | 24.10 | 24.43 | 3,739,482 | -0.33(-1.33%) |
Apr 06, 2005 | 23.25 | 25.21 | 23.21 | 24.76 | 7,862,878 | +1.85(+8.07%) |
Apr 05, 2005 | 21.54 | 23.01 | 21.54 | 22.91 | 4,188,679 | +1.62(+7.61%) |
Apr 04, 2005 | 21.29 | 21.51 | 21.15 | 21.29 | 1,269,233 | -0.01(-0.05%) |
Apr 01, 2005 | 21.87 | 22.20 | 21.06 | 21.30 | 1,846,565 | -0.45(-2.07%) |
Mar 31, 2005 | 21.70 | 21.85 | 21.41 | 21.75 | 1,433,110 | +0.00(+0.00%) |
Mar 30, 2005 | 20.86 | 21.75 | 20.75 | 21.75 | 2,283,965 | +0.96(+4.62%) |
Mar 29, 2005 | 21.47 | 21.52 | 20.68 | 20.79 | 1,440,612 | -0.57(-2.67%) |
Mar 28, 2005 | 21.83 | 22.02 | 21.33 | 21.36 | 1,106,534 | -0.25(-1.16%) |
Mar 24, 2005 | 22.10 | 22.11 | 21.59 | 21.61 | 952,224 | -0.20(-0.92%) |
Mar 23, 2005 | 21.42 | 22.00 | 21.25 | 21.81 | 1,817,562 | +0.46(+2.15%) |
Mar 22, 2005 | 21.83 | 21.88 | 21.15 | 21.35 | 1,297,580 | -0.41(-1.88%) |
Mar 21, 2005 | 21.30 | 21.78 | 21.25 | 21.76 | 1,407,685 | +0.35(+1.63%) |
Mar 18, 2005 | 22.18 | 22.20 | 21.28 | 21.41 | 1,847,464 | -0.62(-2.81%) |
Mar 17, 2005 | 22.05 | 22.21 | 21.66 | 22.03 | 2,288,831 | -0.02(-0.09%) |
Mar 16, 2005 | 22.30 | 22.65 | 21.89 | 22.05 | 1,891,053 | -0.33(-1.47%) |
Mar 15, 2005 | 22.49 | 23.33 | 22.20 | 22.38 | 1,161,530 | -0.06(-0.27%) |
Mar 14, 2005 | 22.45 | 22.54 | 22.19 | 22.44 | 1,228,483 | +0.03(+0.13%) |
Mar 11, 2005 | 22.69 | 22.84 | 22.25 | 22.41 | 1,339,184 | -0.25(-1.10%) |
Mar 10, 2005 | 22.67 | 22.85 | 22.23 | 22.66 | 1,569,874 | +0.11(+0.49%) |
Mar 09, 2005 | 22.91 | 23.10 | 22.50 | 22.55 | 1,430,256 | -0.24(-1.05%) |
Mar 08, 2005 | 22.75 | 23.15 | 22.65 | 22.79 | 1,661,270 | +0.08(+0.35%) |
Mar 07, 2005 | 22.72 | 23.06 | 22.64 | 22.71 | 1,600,238 | -0.01(-0.04%) |
Mar 04, 2005 | 22.80 | 22.96 | 22.60 | 22.72 | 1,059,771 | +0.18(+0.80%) |
Mar 03, 2005 | 23.54 | 23.65 | 22.51 | 22.54 | 2,735,405 | -0.99(-4.21%) |
Mar 02, 2005 | 23.60 | 24.00 | 23.23 | 23.53 | 1,316,354 | -0.22(-0.93%) |
Mar 01, 2005 | 23.65 | 24.15 | 23.52 | 23.75 | 1,799,942 | +0.23(+0.98%) |
Feb 28, 2005 | 23.55 | 23.85 | 23.34 | 23.52 | 1,928,850 | -0.08(-0.34%) |
Feb 25, 2005 | 23.72 | 23.95 | 23.25 | 23.60 | 2,121,679 | -0.05(-0.21%) |
Feb 24, 2005 | 22.39 | 23.70 | 22.16 | 23.65 | 2,961,323 | +1.37(+6.15%) |
Feb 23, 2005 | 22.85 | 23.03 | 22.02 | 22.28 | 2,242,866 | -0.38(-1.68%) |
Feb 22, 2005 | 23.25 | 23.88 | 22.64 | 22.66 | 3,525,158 | -0.73(-3.12%) |
Feb 18, 2005 | 23.55 | 23.94 | 23.15 | 23.39 | 1,370,683 | -0.11(-0.47%) |
Feb 17, 2005 | 24.21 | 24.45 | 23.50 | 23.50 | 2,060,835 | -0.58(-2.41%) |
Feb 16, 2005 | 24.42 | 24.68 | 23.88 | 24.08 | 1,986,489 | -0.33(-1.35%) |
Feb 15, 2005 | 23.76 | 24.61 | 23.64 | 24.41 | 2,367,646 | +0.89(+3.78%) |
Feb 14, 2005 | 24.14 | 24.17 | 23.42 | 23.52 | 1,877,925 | -0.45(-1.88%) |
Feb 11, 2005 | 23.20 | 24.37 | 22.46 | 23.97 | 3,655,182 | +0.87(+3.77%) |
Feb 10, 2005 | 24.10 | 24.27 | 23.00 | 23.10 | 3,134,298 | -0.78(-3.27%) |
Feb 09, 2005 | 24.70 | 24.80 | 23.80 | 23.88 | 1,904,945 | -0.61(-2.49%) |
Feb 08, 2005 | 23.62 | 24.64 | 23.60 | 24.49 | 2,623,247 | +0.85(+3.60%) |
Feb 07, 2005 | 24.06 | 24.17 | 23.59 | 23.64 | 1,612,784 | -0.26(-1.09%) |
Feb 04, 2005 | 23.66 | 23.95 | 23.49 | 23.90 | 2,395,988 | +0.12(+0.50%) |
Feb 03, 2005 | 23.90 | 23.99 | 23.45 | 23.78 | 1,813,385 | -0.16(-0.67%) |
Feb 02, 2005 | 24.15 | 24.37 | 23.82 | 23.94 | 2,595,238 | -0.11(-0.46%) |
Feb 01, 2005 | 23.95 | 24.16 | 23.54 | 24.05 | 2,312,179 | +0.02(+0.08%) |
Jan 31, 2005 | 24.12 | 24.36 | 23.85 | 24.03 | 2,323,907 | +0.30(+1.26%) |
Jan 28, 2005 | 24.48 | 24.50 | 23.52 | 23.73 | 2,188,844 | -0.56(-2.31%) |
Jan 27, 2005 | 24.36 | 24.93 | 24.06 | 24.29 | 3,598,297 | +0.07(+0.28%) |
Jan 26, 2005 | 23.96 | 24.72 | 23.82 | 24.22 | 4,535,311 | +0.64(+2.72%) |
Jan 25, 2005 | 23.00 | 24.03 | 22.75 | 23.58 | 5,380,770 | +0.81(+3.56%) |
Jan 24, 2005 | 23.69 | 23.78 | 22.60 | 22.77 | 4,412,060 | -0.76(-3.23%) |
Jan 21, 2005 | 24.17 | 24.25 | 23.47 | 23.53 | 4,806,854 | -0.47(-1.96%) |
Jan 20, 2005 | 24.45 | 24.93 | 23.67 | 24.00 | 6,358,732 | -0.58(-2.36%) |
Jan 19, 2005 | 25.60 | 25.75 | 24.48 | 24.58 | 5,260,850 | -0.92(-3.61%) |
Jan 18, 2005 | 26.35 | 26.35 | 25.01 | 25.50 | 8,889,599 | -0.38(-1.47%) |
Jan 14, 2005 | 27.08 | 27.67 | 25.45 | 25.88 | 37,109,692 | -9.19(-26.20%) |
Jan 13, 2005 | 34.71 | 35.57 | 34.27 | 35.07 | 7,841,000 | +0.94(+2.75%) |
Jan 12, 2005 | 33.20 | 34.31 | 32.85 | 34.13 | 3,654,778 | +1.40(+4.28%) |
Jan 11, 2005 | 33.37 | 33.91 | 32.35 | 32.73 | 2,958,484 | -1.28(-3.76%) |
Jan 10, 2005 | 33.93 | 34.59 | 33.19 | 34.01 | 2,254,157 | +0.41(+1.22%) |
Jan 07, 2005 | 33.54 | 34.59 | 33.08 | 33.60 | 2,682,265 | +0.60(+1.82%) |
Jan 06, 2005 | 34.25 | 34.68 | 32.85 | 33.00 | 3,757,063 | -0.84(-2.48%) |
Jan 05, 2005 | 35.08 | 35.59 | 33.61 | 33.84 | 4,993,533 | -1.70(-4.78%) |
Jan 04, 2005 | 38.97 | 39.00 | 34.69 | 35.54 | 4,768,314 | -2.79(-7.28%) |
Jan 03, 2005 | 40.80 | 40.96 | 38.11 | 38.33 | 2,396,116 | -1.75(-4.37%) |
Dec 31, 2004 | 39.92 | 40.26 | 39.66 | 40.08 | 1,004,500 | +0.25(+0.63%) |
Dec 30, 2004 | 39.25 | 39.92 | 39.15 | 39.83 | 1,330,100 | +0.71(+1.81%) |
Dec 29, 2004 | 38.85 | 39.80 | 38.80 | 39.12 | 1,349,900 | +0.12(+0.31%) |
Dec 28, 2004 | 37.93 | 39.00 | 37.55 | 39.00 | 2,510,600 | +0.94(+2.47%) |
Dec 27, 2004 | 39.10 | 39.29 | 38.00 | 38.06 | 1,075,300 | -0.76(-1.96%) |
Dec 23, 2004 | 39.16 | 39.25 | 38.60 | 38.82 | 821,800 | -0.06(-0.15%) |
Dec 22, 2004 | 38.80 | 39.45 | 38.30 | 38.88 | 2,329,600 | +0.33(+0.86%) |
Dec 21, 2004 | 37.85 | 38.86 | 37.50 | 38.55 | 1,983,700 | +1.06(+2.83%) |
Dec 20, 2004 | 39.00 | 39.12 | 37.35 | 37.49 | 3,271,300 | -1.33(-3.43%) |
Dec 17, 2004 | 39.90 | 40.11 | 38.41 | 38.82 | 2,193,900 | -1.16(-2.90%) |
Dec 16, 2004 | 40.64 | 41.18 | 39.90 | 39.98 | 1,268,200 | -0.84(-2.06%) |
Dec 15, 2004 | 41.01 | 41.44 | 40.49 | 40.82 | 1,580,300 | -0.17(-0.41%) |
Dec 14, 2004 | 40.50 | 41.14 | 40.26 | 40.99 | 1,525,000 | +0.56(+1.39%) |
Dec 13, 2004 | 40.81 | 40.85 | 39.71 | 40.43 | 1,668,100 | +0.01(+0.02%) |
Dec 10, 2004 | 40.63 | 41.56 | 40.17 | 40.42 | 1,929,500 | -0.33(-0.81%) |
Dec 09, 2004 | 38.98 | 41.15 | 38.75 | 40.75 | 4,875,800 | +1.03(+2.59%) |
Dec 08, 2004 | 40.10 | 40.55 | 39.06 | 39.72 | 2,017,000 | -0.55(-1.37%) |
Dec 07, 2004 | 42.20 | 42.44 | 40.02 | 40.27 | 2,975,800 | -1.72(-4.10%) |
Dec 06, 2004 | 39.42 | 42.27 | 39.05 | 41.99 | 5,243,900 | +2.60(+6.60%) |
Dec 03, 2004 | 38.20 | 39.51 | 37.81 | 39.39 | 4,409,500 | +1.97(+5.26%) |
Dec 02, 2004 | 38.11 | 38.80 | 37.26 | 37.42 | 2,640,800 | -0.15(-0.40%) |
Dec 01, 2004 | 35.93 | 37.84 | 35.91 | 37.57 | 2,297,500 | +1.79(+5.00%) |
Nov 30, 2004 | 36.51 | 36.75 | 35.70 | 35.78 | 2,246,200 | -0.92(-2.51%) |
Nov 29, 2004 | 37.92 | 38.15 | 36.55 | 36.70 | 1,533,400 | -0.79(-2.11%) |
Nov 26, 2004 | 37.64 | 38.07 | 37.43 | 37.49 | 461,300 | +0.02(+0.05%) |
Nov 24, 2004 | 37.35 | 37.99 | 37.20 | 37.47 | 1,271,200 | +0.59(+1.60%) |
Nov 23, 2004 | 37.37 | 37.64 | 36.38 | 36.88 | 1,642,600 | -0.50(-1.34%) |
Nov 22, 2004 | 37.63 | 37.81 | 36.07 | 37.38 | 3,011,000 | -0.38(-1.01%) |
Nov 19, 2004 | 38.80 | 39.35 | 37.67 | 37.76 | 1,664,000 | -1.21(-3.10%) |
Nov 18, 2004 | 39.24 | 39.72 | 38.01 | 38.97 | 3,070,900 | -0.35(-0.89%) |
Nov 17, 2004 | 37.35 | 39.96 | 37.21 | 39.32 | 5,309,300 | +2.52(+6.85%) |
Nov 16, 2004 | 37.06 | 37.25 | 36.37 | 36.80 | 1,750,700 | -0.51(-1.37%) |
Nov 15, 2004 | 36.92 | 37.50 | 36.69 | 37.31 | 1,602,300 | +0.21(+0.57%) |
Nov 12, 2004 | 36.76 | 37.28 | 36.36 | 37.10 | 1,876,100 | +0.44(+1.20%) |
Nov 11, 2004 | 36.24 | 36.78 | 36.05 | 36.66 | 1,587,100 | +0.86(+2.40%) |
Nov 10, 2004 | 36.64 | 36.90 | 35.50 | 35.80 | 3,643,900 | -1.60(-4.28%) |
Nov 09, 2004 | 36.58 | 37.88 | 36.30 | 37.40 | 2,772,100 | +0.68(+1.85%) |
Nov 08, 2004 | 35.35 | 36.85 | 35.33 | 36.72 | 3,173,900 | +1.44(+4.08%) |
Nov 05, 2004 | 35.58 | 36.45 | 34.75 | 35.28 | 2,334,700 | +0.30(+0.86%) |
Nov 04, 2004 | 33.77 | 35.38 | 33.55 | 34.98 | 2,860,200 | +1.03(+3.03%) |
Nov 03, 2004 | 37.40 | 37.65 | 33.75 | 33.95 | 5,619,200 | -2.05(-5.69%) |
Nov 02, 2004 | 35.64 | 37.00 | 35.43 | 36.00 | 6,143,400 | +0.65(+1.84%) |
Nov 01, 2004 | 34.26 | 35.67 | 33.88 | 35.35 | 3,382,300 | +0.84(+2.43%) |
Oct 29, 2004 | 34.41 | 34.80 | 34.24 | 34.51 | 1,459,600 | +0.04(+0.12%) |
Oct 28, 2004 | 33.38 | 34.89 | 33.20 | 34.47 | 3,192,000 | +0.78(+2.32%) |
Oct 27, 2004 | 32.36 | 33.73 | 32.18 | 33.69 | 2,407,700 | +1.42(+4.40%) |
Oct 26, 2004 | 32.92 | 33.02 | 32.01 | 32.27 | 1,822,900 | -0.64(-1.94%) |
Oct 25, 2004 | 32.74 | 33.60 | 32.49 | 32.91 | 2,118,000 | +0.00(+0.00%) |
Oct 22, 2004 | 33.71 | 33.96 | 32.55 | 32.91 | 3,231,400 | -1.05(-3.09%) |
Oct 21, 2004 | 31.81 | 34.31 | 31.65 | 33.96 | 5,710,100 | +2.35(+7.43%) |
Oct 20, 2004 | 30.03 | 31.62 | 29.11 | 31.61 | 4,259,200 | +1.42(+4.70%) |
Oct 19, 2004 | 30.23 | 30.96 | 29.90 | 30.19 | 3,420,200 | +0.25(+0.84%) |
Oct 18, 2004 | 29.09 | 29.94 | 28.26 | 29.94 | 3,205,300 | +1.16(+4.03%) |
Oct 15, 2004 | 27.99 | 29.16 | 26.72 | 28.78 | 6,950,400 | +0.44(+1.55%) |
Oct 14, 2004 | 28.75 | 28.84 | 27.87 | 28.34 | 4,533,100 | -0.78(-2.68%) |
Oct 13, 2004 | 30.03 | 30.31 | 28.91 | 29.12 | 3,590,400 | -0.26(-0.88%) |
Oct 12, 2004 | 30.26 | 30.30 | 28.25 | 29.38 | 3,173,000 | -1.08(-3.55%) |
Oct 11, 2004 | 29.33 | 30.75 | 29.28 | 30.46 | 2,220,800 | +1.12(+3.82%) |
Oct 08, 2004 | 30.55 | 30.57 | 29.01 | 29.34 | 3,023,100 | -1.57(-5.08%) |
Oct 07, 2004 | 31.46 | 31.58 | 30.71 | 30.91 | 2,428,400 | -0.73(-2.31%) |
Oct 06, 2004 | 31.67 | 31.72 | 30.63 | 31.64 | 3,685,000 | -0.84(-2.59%) |
Oct 05, 2004 | 32.74 | 32.90 | 32.12 | 32.48 | 3,908,000 | -0.32(-0.98%) |
Oct 04, 2004 | 31.73 | 33.15 | 31.57 | 32.80 | 3,655,300 | +1.56(+4.99%) |
Oct 01, 2004 | 30.90 | 31.60 | 30.56 | 31.24 | 2,808,700 | +0.74(+2.43%) |
Sep 30, 2004 | 29.87 | 30.85 | 29.65 | 30.50 | 2,872,100 | +0.69(+2.31%) |
Sep 29, 2004 | 29.10 | 30.20 | 29.02 | 29.81 | 2,242,800 | +0.74(+2.55%) |
Sep 28, 2004 | 28.21 | 29.20 | 28.20 | 29.07 | 2,181,700 | +0.90(+3.19%) |
Sep 27, 2004 | 28.49 | 29.00 | 28.01 | 28.17 | 2,467,300 | -0.53(-1.85%) |
Sep 24, 2004 | 28.96 | 29.98 | 28.54 | 28.70 | 2,384,700 | -0.19(-0.66%) |
Sep 23, 2004 | 29.40 | 29.40 | 28.65 | 28.89 | 2,491,000 | -0.40(-1.37%) |
Sep 22, 2004 | 29.80 | 29.80 | 29.12 | 29.29 | 2,317,900 | -0.60(-2.01%) |
Sep 21, 2004 | 30.00 | 30.23 | 29.37 | 29.89 | 2,662,900 | +0.03(+0.10%) |
Sep 20, 2004 | 28.16 | 30.48 | 27.95 | 29.86 | 6,033,600 | +1.49(+5.25%) |
Sep 17, 2004 | 28.19 | 28.78 | 27.90 | 28.37 | 2,148,600 | +0.29(+1.03%) |
Sep 16, 2004 | 27.84 | 28.69 | 27.66 | 28.08 | 1,593,500 | +0.34(+1.23%) |
Sep 15, 2004 | 28.18 | 28.19 | 27.27 | 27.74 | 2,505,700 | -0.36(-1.27%) |
Sep 14, 2004 | 27.61 | 28.55 | 27.17 | 28.10 | 2,963,900 | +0.35(+1.25%) |
Sep 13, 2004 | 27.91 | 28.73 | 27.56 | 27.75 | 3,575,800 | -0.15(-0.54%) |
Sep 10, 2004 | 26.00 | 28.05 | 25.85 | 27.90 | 5,553,500 | +2.12(+8.22%) |
Sep 09, 2004 | 24.99 | 26.08 | 24.74 | 25.78 | 2,795,100 | +1.35(+5.53%) |
Sep 08, 2004 | 24.12 | 24.95 | 24.06 | 24.43 | 1,328,800 | +0.14(+0.58%) |
Sep 07, 2004 | 24.35 | 24.64 | 24.00 | 24.29 | 1,691,900 | +0.23(+0.96%) |
Sep 03, 2004 | 24.82 | 25.07 | 24.06 | 24.06 | 2,066,100 | -1.53(-5.98%) |
Sep 02, 2004 | 25.20 | 25.70 | 24.90 | 25.59 | 1,348,300 | +0.67(+2.69%) |
Sep 01, 2004 | 25.04 | 25.62 | 24.68 | 24.92 | 2,114,300 | -0.05(-0.20%) |
Aug 31, 2004 | 24.80 | 25.13 | 24.00 | 24.97 | 1,575,500 | -0.06(-0.24%) |
Aug 30, 2004 | 25.60 | 25.60 | 24.82 | 25.03 | 964,200 | -0.57(-2.23%) |
Aug 27, 2004 | 25.16 | 25.83 | 25.07 | 25.60 | 1,319,300 | +0.60(+2.40%) |
Aug 26, 2004 | 25.37 | 25.57 | 24.90 | 25.00 | 1,540,800 | -0.42(-1.65%) |
Aug 25, 2004 | 24.31 | 25.60 | 24.06 | 25.42 | 2,810,400 | +0.99(+4.05%) |
Aug 24, 2004 | 25.17 | 25.42 | 24.32 | 24.43 | 2,103,300 | -0.76(-3.02%) |
Aug 23, 2004 | 25.58 | 25.68 | 25.09 | 25.19 | 2,520,300 | -0.24(-0.94%) |
Aug 20, 2004 | 24.88 | 25.56 | 24.70 | 25.43 | 2,454,000 | +0.83(+3.38%) |
Aug 19, 2004 | 24.06 | 25.24 | 24.06 | 24.60 | 3,460,500 | +0.37(+1.52%) |
Aug 18, 2004 | 22.26 | 24.50 | 22.24 | 24.23 | 3,936,400 | +1.84(+8.22%) |
Aug 17, 2004 | 21.90 | 22.78 | 21.90 | 22.39 | 2,052,100 | +0.63(+2.90%) |
Aug 16, 2004 | 21.45 | 21.95 | 21.45 | 21.76 | 1,200,900 | +0.28(+1.30%) |
Aug 13, 2004 | 22.00 | 22.55 | 21.33 | 21.48 | 1,498,900 | -0.23(-1.06%) |
Aug 12, 2004 | 21.80 | 21.95 | 21.51 | 21.71 | 1,358,600 | -0.25(-1.14%) |
Aug 11, 2004 | 22.42 | 22.63 | 21.28 | 21.96 | 2,416,600 | -0.72(-3.17%) |
Aug 10, 2004 | 22.04 | 22.73 | 22.00 | 22.68 | 1,474,100 | +0.73(+3.33%) |
Aug 09, 2004 | 21.36 | 21.95 | 21.26 | 21.95 | 1,618,000 | +0.59(+2.76%) |
Aug 06, 2004 | 21.92 | 22.00 | 21.07 | 21.36 | 1,675,100 | -0.98(-4.39%) |
Aug 05, 2004 | 22.87 | 23.20 | 22.34 | 22.34 | 1,156,800 | -0.52(-2.27%) |
Aug 04, 2004 | 22.15 | 23.21 | 21.55 | 22.86 | 2,115,600 | +0.66(+2.97%) |
Aug 03, 2004 | 22.86 | 23.25 | 22.12 | 22.20 | 1,960,100 | -0.56(-2.46%) |
Aug 02, 2004 | 22.25 | 22.95 | 22.04 | 22.76 | 1,930,000 | +0.38(+1.70%) |
Jul 30, 2004 | 21.55 | 22.53 | 21.54 | 22.38 | 2,778,600 | +0.58(+2.66%) |
Jul 29, 2004 | 21.89 | 22.25 | 21.60 | 21.80 | 3,430,600 | -0.13(-0.59%) |
Jul 28, 2004 | 21.90 | 23.00 | 21.77 | 21.93 | 9,718,200 | +1.37(+6.66%) |
Jul 27, 2004 | 18.36 | 20.98 | 17.96 | 20.56 | 4,400,100 | +2.28(+12.47%) |
Jul 26, 2004 | 18.97 | 19.05 | 17.88 | 18.28 | 2,042,300 | -0.67(-3.54%) |
Jul 23, 2004 | 19.90 | 19.90 | 18.56 | 18.95 | 1,850,100 | -1.02(-5.11%) |
Jul 22, 2004 | 19.75 | 20.08 | 19.08 | 19.97 | 1,737,000 | +0.22(+1.11%) |
Jul 21, 2004 | 20.76 | 20.83 | 19.74 | 19.75 | 1,477,800 | -0.73(-3.56%) |
Jul 20, 2004 | 20.27 | 20.51 | 19.86 | 20.48 | 1,307,000 | +0.56(+2.81%) |
Jul 19, 2004 | 20.49 | 20.49 | 19.78 | 19.92 | 1,222,800 | -0.11(-0.55%) |
Jul 16, 2004 | 20.47 | 20.52 | 19.85 | 20.03 | 1,395,300 | -0.16(-0.79%) |
Jul 15, 2004 | 20.07 | 20.43 | 19.75 | 20.19 | 1,386,400 | +0.28(+1.41%) |
Jul 14, 2004 | 19.94 | 20.61 | 19.69 | 19.91 | 1,783,300 | -0.35(-1.73%) |
Jul 13, 2004 | 20.95 | 20.95 | 20.08 | 20.26 | 1,304,500 | -0.35(-1.70%) |
Jul 12, 2004 | 21.18 | 21.18 | 20.51 | 20.61 | 984,300 | -0.68(-3.19%) |
Jul 09, 2004 | 20.60 | 21.49 | 20.57 | 21.29 | 1,209,600 | +0.83(+4.06%) |
Jul 08, 2004 | 20.62 | 21.09 | 20.38 | 20.46 | 861,500 | -0.30(-1.45%) |
Jul 07, 2004 | 20.79 | 21.18 | 20.41 | 20.76 | 1,092,300 | +0.01(+0.05%) |
Jul 06, 2004 | 21.72 | 21.77 | 20.02 | 20.75 | 1,451,600 | -1.02(-4.69%) |
Jul 02, 2004 | 22.06 | 22.06 | 21.56 | 21.77 | 1,027,800 | -0.11(-0.50%) |
Jul 01, 2004 | 23.23 | 23.23 | 21.54 | 21.88 | 1,765,900 | -1.27(-5.49%) |
Jun 30, 2004 | 22.37 | 23.30 | 22.00 | 23.15 | 2,375,700 | +0.74(+3.30%) |
Jun 29, 2004 | 21.79 | 22.41 | 21.70 | 22.41 | 1,060,800 | +0.69(+3.18%) |
Jun 28, 2004 | 22.16 | 22.35 | 21.63 | 21.72 | 826,300 | -0.30(-1.36%) |
Jun 25, 2004 | 22.12 | 22.30 | 21.76 | 22.02 | 1,149,700 | -0.14(-0.63%) |
Jun 24, 2004 | 21.85 | 22.58 | 21.70 | 22.16 | 2,772,300 | +0.39(+1.79%) |
Jun 23, 2004 | 20.35 | 21.82 | 20.30 | 21.77 | 2,006,100 | +1.28(+6.25%) |
Jun 22, 2004 | 19.85 | 20.68 | 19.73 | 20.49 | 1,367,200 | +0.64(+3.22%) |
Jun 21, 2004 | 19.72 | 20.50 | 19.62 | 19.85 | 830,300 | +0.07(+0.35%) |
Jun 18, 2004 | 19.72 | 20.08 | 19.62 | 19.78 | 1,552,900 | -0.10(-0.50%) |
Jun 17, 2004 | 20.12 | 20.32 | 19.60 | 19.88 | 1,085,600 | -0.25(-1.24%) |
Jun 16, 2004 | 20.35 | 20.65 | 19.95 | 20.13 | 1,043,000 | -0.31(-1.52%) |
Jun 15, 2004 | 20.23 | 20.65 | 20.09 | 20.44 | 1,258,800 | +0.54(+2.71%) |
Jun 14, 2004 | 20.09 | 20.30 | 19.77 | 19.90 | 1,777,700 | -0.51(-2.50%) |
Jun 10, 2004 | 21.35 | 21.40 | 19.92 | 20.41 | 4,303,600 | +0.38(+1.90%) |
Jun 09, 2004 | 20.77 | 21.07 | 19.68 | 20.03 | 4,377,000 | -1.66(-7.65%) |
Jun 08, 2004 | 23.07 | 23.07 | 21.27 | 21.69 | 3,427,100 | -1.40(-6.06%) |
Jun 07, 2004 | 22.59 | 23.12 | 22.46 | 23.09 | 796,800 | +0.77(+3.45%) |
Jun 04, 2004 | 22.21 | 22.59 | 22.10 | 22.32 | 938,800 | +0.70(+3.24%) |
Jun 03, 2004 | 22.20 | 22.41 | 21.62 | 21.62 | 721,600 | -0.66(-2.96%) |
Jun 02, 2004 | 23.32 | 23.39 | 22.28 | 22.28 | 1,180,900 | -0.89(-3.84%) |
Jun 01, 2004 | 22.77 | 23.19 | 22.77 | 23.17 | 623,800 | +0.16(+0.70%) |
May 28, 2004 | 23.00 | 23.22 | 22.73 | 23.01 | 740,500 | -0.04(-0.17%) |
May 27, 2004 | 23.19 | 23.41 | 22.84 | 23.05 | 903,500 | -0.12(-0.52%) |
May 26, 2004 | 23.19 | 23.23 | 22.64 | 23.17 | 963,300 | -0.06(-0.26%) |
May 25, 2004 | 22.54 | 23.23 | 22.25 | 23.23 | 1,229,500 | +0.58(+2.56%) |
May 24, 2004 | 22.70 | 22.97 | 22.41 | 22.65 | 987,300 | +0.27(+1.21%) |
May 21, 2004 | 22.39 | 22.62 | 22.12 | 22.38 | 749,700 | +0.23(+1.04%) |
May 20, 2004 | 21.94 | 22.36 | 21.61 | 22.15 | 1,204,600 | +0.30(+1.37%) |
May 19, 2004 | 21.28 | 22.35 | 21.28 | 21.85 | 1,963,400 | +0.82(+3.90%) |
May 18, 2004 | 21.58 | 21.70 | 20.79 | 21.03 | 1,879,500 | +0.69(+3.39%) |
May 17, 2004 | 19.82 | 20.65 | 19.82 | 20.34 | 933,300 | +0.10(+0.49%) |
May 14, 2004 | 20.84 | 21.06 | 20.18 | 20.24 | 926,900 | -0.64(-3.07%) |
May 13, 2004 | 20.53 | 21.08 | 20.45 | 20.88 | 1,084,100 | +0.15(+0.72%) |
May 12, 2004 | 20.91 | 20.92 | 20.21 | 20.73 | 922,200 | -0.17(-0.81%) |
May 11, 2004 | 20.70 | 21.00 | 20.51 | 20.90 | 750,500 | +0.50(+2.45%) |
May 10, 2004 | 20.40 | 20.73 | 20.03 | 20.40 | 1,461,600 | -0.07(-0.34%) |
May 07, 2004 | 19.81 | 21.25 | 19.81 | 20.47 | 1,830,900 | +0.59(+2.97%) |
May 06, 2004 | 19.79 | 19.99 | 19.60 | 19.88 | 1,167,200 | -0.18(-0.90%) |
May 05, 2004 | 19.98 | 20.67 | 19.92 | 20.06 | 2,031,100 | +0.57(+2.92%) |
May 04, 2004 | 18.57 | 19.66 | 18.40 | 19.49 | 1,651,500 | +1.21(+6.62%) |