Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.06 | 19.17 | 18.99 | 19.01 | 109,472,056 | -0.07(-0.36%) |
Feb 25, 2005 | 19.14 | 19.18 | 19.01 | 19.08 | 82,662,072 | -0.09(-0.47%) |
Feb 24, 2005 | 19.03 | 19.23 | 19.01 | 19.17 | 112,791,240 | +0.13(+0.67%) |
Feb 23, 2005 | 19.07 | 19.16 | 19.02 | 19.04 | 110,744,256 | -0.02(-0.12%) |
Feb 22, 2005 | 19.08 | 19.26 | 19.04 | 19.07 | 127,589,304 | -0.19(-0.98%) |
Feb 18, 2005 | 19.38 | 19.38 | 19.19 | 19.26 | 102,012,880 | -0.13(-0.66%) |
Feb 17, 2005 | 19.43 | 19.54 | 19.35 | 19.38 | 88,692,376 | -0.11(-0.54%) |
Feb 16, 2005 | 19.55 | 19.60 | 19.40 | 19.49 | 76,097,160 | -0.11(-0.54%) |
Feb 15, 2005 | 19.65 | 19.71 | 19.54 | 19.60 | 101,298,968 | -0.06(-0.31%) |
Feb 14, 2005 | 19.60 | 19.74 | 19.58 | 19.66 | 77,668,416 | +0.03(+0.15%) |
Feb 11, 2005 | 19.67 | 19.74 | 19.50 | 19.63 | 110,938,120 | -0.07(-0.35%) |
Feb 10, 2005 | 19.72 | 19.75 | 19.65 | 19.69 | 95,006,520 | -0.01(-0.04%) |
Feb 09, 2005 | 19.84 | 19.88 | 19.68 | 19.70 | 103,049,928 | -0.13(-0.65%) |
Feb 08, 2005 | 19.79 | 19.91 | 19.77 | 19.83 | 81,174,704 | +0.06(+0.31%) |
Feb 07, 2005 | 19.85 | 19.87 | 19.69 | 19.77 | 76,436,976 | -0.12(-0.61%) |
Feb 04, 2005 | 19.78 | 19.93 | 19.75 | 19.89 | 81,046,080 | +0.11(+0.53%) |
Feb 03, 2005 | 19.93 | 19.95 | 19.72 | 19.78 | 82,764,888 | -0.21(-1.06%) |
Feb 02, 2005 | 19.97 | 20.03 | 19.86 | 20.00 | 104,974,904 | +0.05(+0.27%) |
Feb 01, 2005 | 19.84 | 19.97 | 19.81 | 19.94 | 76,725,848 | +0.08(+0.42%) |
Jan 31, 2005 | 19.91 | 20.04 | 19.77 | 19.86 | 94,537,680 | +0.08(+0.38%) |
Jan 28, 2005 | 20.06 | 20.14 | 19.62 | 19.78 | 146,177,776 | +0.05(+0.27%) |
Jan 27, 2005 | 19.61 | 19.77 | 19.53 | 19.73 | 123,334,832 | +0.08(+0.38%) |
Jan 26, 2005 | 19.70 | 19.78 | 19.57 | 19.66 | 85,979,256 | -0.01(-0.04%) |
Jan 25, 2005 | 19.47 | 19.79 | 19.46 | 19.66 | 89,427,992 | +0.26(+1.36%) |
Jan 24, 2005 | 19.47 | 19.65 | 19.38 | 19.40 | 91,320,528 | +0.02(+0.08%) |
Jan 21, 2005 | 19.61 | 19.75 | 19.38 | 19.38 | 101,232,008 | -0.16(-0.81%) |
Jan 20, 2005 | 19.53 | 19.72 | 19.45 | 19.54 | 77,253,040 | -0.09(-0.46%) |
Jan 19, 2005 | 19.81 | 19.84 | 19.59 | 19.63 | 76,901,048 | -0.26(-1.29%) |
Jan 18, 2005 | 19.67 | 19.91 | 19.53 | 19.89 | 91,499,840 | +0.15(+0.77%) |
Jan 14, 2005 | 19.95 | 19.99 | 19.68 | 19.74 | 121,980,728 | -0.11(-0.57%) |
Jan 13, 2005 | 20.16 | 20.25 | 19.77 | 19.85 | 118,911,784 | -0.39(-1.90%) |
Jan 12, 2005 | 20.23 | 20.29 | 20.12 | 20.24 | 96,520,616 | +0.04(+0.19%) |
Jan 11, 2005 | 20.17 | 20.27 | 20.11 | 20.20 | 85,631,896 | -0.05(-0.26%) |
Jan 10, 2005 | 20.10 | 20.30 | 20.06 | 20.25 | 93,127,736 | +0.10(+0.49%) |
Jan 07, 2005 | 20.27 | 20.32 | 20.12 | 20.15 | 90,939,952 | -0.06(-0.30%) |
Jan 06, 2005 | 20.29 | 20.45 | 20.13 | 20.21 | 101,747,424 | -0.02(-0.11%) |
Jan 05, 2005 | 20.28 | 20.48 | 20.22 | 20.24 | 95,889,288 | -0.05(-0.22%) |
Jan 04, 2005 | 20.31 | 20.48 | 20.15 | 20.28 | 144,822,208 | +0.08(+0.37%) |
Jan 03, 2005 | 20.25 | 20.37 | 20.14 | 20.21 | 86,016,840 | +0.02(+0.07%) |
Dec 31, 2004 | 20.21 | 20.33 | 20.16 | 20.19 | 72,726,640 | -0.03(-0.15%) |
Dec 30, 2004 | 20.32 | 20.36 | 20.21 | 20.22 | 63,987,588 | -0.11(-0.52%) |
Dec 29, 2004 | 20.29 | 20.40 | 20.27 | 20.33 | 62,981,236 | -0.04(-0.19%) |
Dec 28, 2004 | 20.29 | 20.43 | 20.25 | 20.37 | 72,880,672 | +0.08(+0.37%) |
Dec 27, 2004 | 20.41 | 20.48 | 20.27 | 20.29 | 74,048,592 | -0.12(-0.59%) |
Dec 23, 2004 | 20.31 | 20.52 | 20.28 | 20.41 | 87,074,136 | +0.03(+0.15%) |
Dec 22, 2004 | 20.28 | 20.52 | 20.24 | 20.38 | 84,229,096 | -0.08(-0.37%) |
Dec 21, 2004 | 20.40 | 20.53 | 20.36 | 20.46 | 125,243,000 | +0.09(+0.45%) |
Dec 20, 2004 | 20.41 | 20.52 | 20.32 | 20.37 | 113,210,048 | -0.01(-0.04%) |
Dec 17, 2004 | 20.40 | 20.65 | 20.25 | 20.37 | 166,976,912 | -0.15(-0.74%) |
Dec 16, 2004 | 20.52 | 20.62 | 20.41 | 20.52 | 117,768,344 | +0.04(+0.18%) |
Dec 15, 2004 | 20.57 | 20.71 | 20.46 | 20.49 | 140,669,504 | -0.09(-0.44%) |
Dec 14, 2004 | 20.44 | 20.65 | 20.43 | 20.58 | 169,171,968 | -0.02(-0.07%) |
Dec 13, 2004 | 20.48 | 20.62 | 20.34 | 20.59 | 124,139,912 | +0.13(+0.63%) |
Dec 10, 2004 | 20.46 | 20.54 | 20.43 | 20.46 | 93,885,440 | -0.11(-0.55%) |
Dec 09, 2004 | 20.50 | 20.68 | 20.36 | 20.58 | 109,839,928 | -0.10(-0.47%) |
Dec 08, 2004 | 20.41 | 20.68 | 20.34 | 20.68 | 126,578,056 | +0.22(+1.07%) |
Dec 07, 2004 | 20.60 | 20.69 | 20.40 | 20.46 | 147,751,808 | -0.20(-0.95%) |
Dec 06, 2004 | 20.48 | 20.74 | 20.46 | 20.65 | 73,173,776 | +0.08(+0.37%) |
Dec 03, 2004 | 20.52 | 20.74 | 20.51 | 20.58 | 101,228,568 | +0.11(+0.52%) |
Dec 02, 2004 | 20.61 | 20.71 | 20.34 | 20.47 | 127,151,440 | -0.12(-0.59%) |
Dec 01, 2004 | 20.37 | 20.62 | 20.26 | 20.59 | 132,180,816 | +0.33(+1.64%) |
Nov 30, 2004 | 20.21 | 20.41 | 20.18 | 20.26 | 100,516,648 | +0.03(+0.15%) |
Nov 29, 2004 | 20.13 | 20.37 | 20.11 | 20.23 | 88,765,288 | +0.13(+0.64%) |
Nov 26, 2004 | 20.07 | 20.27 | 20.06 | 20.10 | 32,286,238 | -0.03(-0.15%) |
Nov 24, 2004 | 20.12 | 20.20 | 19.95 | 20.13 | 79,488,192 | +0.08(+0.41%) |
Nov 23, 2004 | 20.04 | 20.18 | 19.95 | 20.05 | 93,237,696 | -0.09(-0.45%) |
Nov 22, 2004 | 20.21 | 20.27 | 19.72 | 20.14 | 122,285,080 | -0.16(-0.78%) |
Nov 19, 2004 | 20.43 | 20.46 | 20.28 | 20.30 | 113,548,544 | -0.16(-0.78%) |
Nov 18, 2004 | 20.50 | 20.53 | 20.40 | 20.46 | 83,697,136 | -0.08(-0.37%) |
Nov 17, 2004 | 20.59 | 20.67 | 20.45 | 20.53 | 77,849,312 | +0.04(+0.18%) |
Nov 16, 2004 | 20.65 | 20.66 | 20.44 | 20.49 | 85,381,272 | -0.20(-0.99%) |
Nov 15, 2004 | 20.66 | 20.78 | 20.55 | 20.70 | 138,240,096 | -1.95(-8.61%) |
Nov 12, 2004 | 22.79 | 22.82 | 22.52 | 22.65 | 214,726,816 | -0.01(-0.03%) |
Nov 11, 2004 | 22.59 | 22.73 | 22.54 | 22.66 | 115,600,016 | +0.19(+0.84%) |
Nov 10, 2004 | 22.61 | 22.67 | 22.44 | 22.47 | 111,284,544 | -0.03(-0.13%) |
Nov 09, 2004 | 22.24 | 22.59 | 22.18 | 22.50 | 132,858,328 | +0.37(+1.67%) |
Nov 08, 2004 | 22.05 | 22.28 | 22.01 | 22.13 | 149,268,416 | -0.02(-0.10%) |
Nov 05, 2004 | 22.07 | 22.19 | 21.94 | 22.15 | 126,158,176 | +0.23(+1.07%) |
Nov 04, 2004 | 21.45 | 21.92 | 21.45 | 21.92 | 116,273,296 | +0.40(+1.86%) |
Nov 03, 2004 | 21.65 | 21.65 | 21.39 | 21.51 | 105,421,112 | +0.17(+0.81%) |
Nov 02, 2004 | 21.36 | 21.51 | 21.18 | 21.34 | 118,323,592 | +0.12(+0.57%) |
Nov 01, 2004 | 21.28 | 21.37 | 21.13 | 21.22 | 96,507,776 | +0.08(+0.39%) |
Oct 29, 2004 | 21.25 | 21.27 | 21.01 | 21.14 | 105,875,520 | -0.03(-0.14%) |
Oct 28, 2004 | 21.24 | 21.57 | 21.08 | 21.17 | 83,445,320 | -0.11(-0.50%) |
Oct 27, 2004 | 21.05 | 21.42 | 20.84 | 21.27 | 95,795,464 | +0.19(+0.90%) |
Oct 26, 2004 | 20.94 | 21.08 | 20.88 | 21.08 | 101,848,128 | +0.20(+0.98%) |
Oct 25, 2004 | 20.91 | 20.99 | 20.82 | 20.88 | 81,420,568 | -0.08(-0.40%) |
Oct 22, 2004 | 21.39 | 21.42 | 20.84 | 20.96 | 134,858,864 | -0.62(-2.87%) |
Oct 21, 2004 | 21.77 | 21.83 | 21.51 | 21.58 | 125,696,088 | -0.11(-0.49%) |
Oct 20, 2004 | 21.33 | 21.73 | 21.25 | 21.69 | 91,409,456 | +0.39(+1.85%) |
Oct 19, 2004 | 21.56 | 21.61 | 21.29 | 21.30 | 75,461,856 | -0.17(-0.81%) |
Oct 18, 2004 | 21.21 | 21.50 | 21.14 | 21.47 | 66,627,920 | +0.32(+1.50%) |
Oct 15, 2004 | 21.14 | 21.34 | 21.02 | 21.15 | 65,936,908 | +0.14(+0.68%) |
Oct 14, 2004 | 21.19 | 21.28 | 21.01 | 21.01 | 54,980,436 | -0.17(-0.82%) |
Oct 13, 2004 | 21.30 | 21.36 | 21.11 | 21.18 | 65,503,136 | +0.00(+0.00%) |
Oct 12, 2004 | 21.03 | 21.28 | 21.02 | 21.18 | 74,649,888 | -0.02(-0.11%) |
Oct 11, 2004 | 21.31 | 21.33 | 21.11 | 21.20 | 59,138,572 | +0.05(+0.25%) |
Oct 08, 2004 | 21.24 | 21.41 | 21.14 | 21.15 | 65,577,108 | -0.14(-0.64%) |
Oct 07, 2004 | 21.57 | 21.61 | 21.28 | 21.29 | 50,815,820 | -0.27(-1.26%) |
Oct 06, 2004 | 21.45 | 21.58 | 21.33 | 21.56 | 75,426,256 | +0.11(+0.53%) |
Oct 05, 2004 | 21.27 | 21.50 | 21.24 | 21.45 | 76,773,488 | +0.20(+0.92%) |
Oct 04, 2004 | 21.49 | 21.51 | 21.21 | 21.25 | 82,064,608 | -0.10(-0.46%) |
Oct 01, 2004 | 21.02 | 21.40 | 20.99 | 21.35 | 87,736,968 | +0.45(+2.17%) |
Sep 30, 2004 | 20.85 | 21.00 | 20.80 | 20.90 | 94,241,136 | +0.05(+0.25%) |
Sep 29, 2004 | 20.60 | 20.93 | 20.58 | 20.84 | 81,420,304 | +0.23(+1.14%) |
Sep 28, 2004 | 20.56 | 20.68 | 20.43 | 20.61 | 82,116,088 | +0.06(+0.29%) |
Sep 27, 2004 | 20.53 | 20.65 | 20.50 | 20.55 | 63,270,636 | -0.08(-0.37%) |
Sep 24, 2004 | 20.70 | 20.75 | 20.55 | 20.62 | 65,978,324 | -0.05(-0.22%) |
Sep 23, 2004 | 20.55 | 20.70 | 20.53 | 20.67 | 69,016,568 | +0.17(+0.85%) |
Sep 22, 2004 | 20.62 | 20.96 | 20.46 | 20.49 | 90,524,056 | -0.11(-0.51%) |
Sep 21, 2004 | 20.74 | 20.80 | 20.59 | 20.60 | 97,756,296 | -0.19(-0.91%) |
Sep 20, 2004 | 20.74 | 20.90 | 20.65 | 20.79 | 68,166,760 | +0.00(+0.00%) |
Sep 17, 2004 | 20.70 | 20.80 | 20.60 | 20.79 | 86,387,488 | +0.19(+0.92%) |
Sep 16, 2004 | 20.57 | 20.67 | 20.53 | 20.60 | 47,573,792 | +0.05(+0.26%) |
Sep 15, 2004 | 20.68 | 20.71 | 20.51 | 20.55 | 69,611,912 | -0.19(-0.91%) |
Sep 14, 2004 | 20.68 | 20.79 | 20.61 | 20.74 | 73,997,648 | +0.14(+0.70%) |
Sep 13, 2004 | 20.80 | 20.83 | 20.21 | 20.59 | 63,833,824 | -0.18(-0.87%) |
Sep 10, 2004 | 20.66 | 20.79 | 20.54 | 20.77 | 69,689,720 | +0.16(+0.77%) |
Sep 09, 2004 | 20.63 | 20.76 | 20.54 | 20.62 | 75,300,680 | +0.02(+0.07%) |
Sep 08, 2004 | 20.63 | 20.76 | 20.51 | 20.60 | 70,501,680 | -0.08(-0.37%) |
Sep 07, 2004 | 20.62 | 20.69 | 20.52 | 20.68 | 59,406,404 | +0.19(+0.92%) |
Sep 03, 2004 | 20.75 | 20.87 | 20.48 | 20.49 | 61,101,520 | -0.39(-1.85%) |
Sep 02, 2004 | 20.71 | 20.92 | 20.67 | 20.87 | 55,791,608 | +0.17(+0.84%) |
Sep 01, 2004 | 20.58 | 20.80 | 20.51 | 20.70 | 64,188,856 | +0.07(+0.33%) |
Aug 31, 2004 | 20.62 | 20.65 | 20.44 | 20.63 | 68,951,592 | +0.00(+0.00%) |
Aug 30, 2004 | 20.63 | 20.70 | 20.29 | 20.63 | 48,537,268 | -0.12(-0.58%) |
Aug 27, 2004 | 20.78 | 20.90 | 20.74 | 20.75 | 43,997,240 | +0.02(+0.07%) |
Aug 26, 2004 | 20.75 | 20.86 | 20.70 | 20.74 | 46,930,680 | -0.08(-0.40%) |
Aug 25, 2004 | 20.56 | 20.91 | 20.54 | 20.82 | 70,812,120 | +0.23(+1.14%) |
Aug 24, 2004 | 20.71 | 20.75 | 20.47 | 20.59 | 54,036,412 | +0.00(+0.00%) |
Aug 23, 2004 | 20.61 | 20.65 | 20.49 | 20.59 | 52,364,980 | +0.03(+0.15%) |
Aug 20, 2004 | 20.50 | 20.68 | 20.43 | 20.55 | 61,525,496 | +0.06(+0.29%) |
Aug 19, 2004 | 20.67 | 20.74 | 20.41 | 20.49 | 61,258,460 | -0.26(-1.24%) |
Aug 18, 2004 | 20.35 | 20.78 | 20.32 | 20.75 | 77,866,912 | +0.31(+1.52%) |
Aug 17, 2004 | 20.57 | 20.69 | 20.39 | 20.44 | 75,267,600 | -0.03(-0.15%) |
Aug 16, 2004 | 20.43 | 20.55 | 20.37 | 20.47 | 71,916,400 | +0.05(+0.26%) |
Aug 13, 2004 | 20.41 | 20.59 | 20.39 | 20.42 | 57,341,824 | +0.11(+0.52%) |
Aug 12, 2004 | 20.58 | 20.64 | 20.30 | 20.31 | 66,533,968 | -0.40(-1.93%) |
Aug 11, 2004 | 20.70 | 20.79 | 20.55 | 20.71 | 70,262,432 | -0.23(-1.12%) |
Aug 10, 2004 | 20.63 | 20.97 | 20.59 | 20.95 | 76,264,024 | +0.41(+1.99%) |
Aug 09, 2004 | 20.60 | 20.62 | 20.48 | 20.54 | 68,648,304 | +0.03(+0.15%) |
Aug 06, 2004 | 20.69 | 21.05 | 20.45 | 20.51 | 100,076,792 | -0.29(-1.42%) |
Aug 05, 2004 | 21.28 | 21.32 | 20.80 | 20.80 | 73,563,216 | -0.40(-1.89%) |
Aug 04, 2004 | 21.17 | 21.31 | 21.15 | 21.20 | 61,159,084 | -0.01(-0.04%) |
Aug 03, 2004 | 21.45 | 21.48 | 21.16 | 21.21 | 71,444,912 | -0.34(-1.58%) |
Aug 02, 2004 | 21.36 | 21.58 | 21.28 | 21.55 | 69,163,720 | +0.02(+0.11%) |
Jul 30, 2004 | 21.50 | 21.77 | 21.41 | 21.53 | 78,804,984 | +0.01(+0.04%) |
Jul 29, 2004 | 21.75 | 21.76 | 21.35 | 21.52 | 79,592,992 | -0.08(-0.35%) |
Jul 28, 2004 | 21.42 | 21.76 | 21.37 | 21.60 | 82,994,344 | +0.11(+0.49%) |
Jul 27, 2004 | 21.69 | 21.73 | 21.26 | 21.49 | 96,557,400 | -0.17(-0.77%) |
Jul 26, 2004 | 21.43 | 21.70 | 21.31 | 21.66 | 95,788,840 | +0.48(+2.25%) |
Jul 23, 2004 | 21.45 | 21.46 | 21.17 | 21.18 | 128,851,056 | -0.73(-3.34%) |
Jul 22, 2004 | 21.97 | 22.14 | 21.79 | 21.92 | 164,934,176 | +0.11(+0.49%) |
Jul 21, 2004 | 22.59 | 22.59 | 21.77 | 21.81 | 266,664,128 | +0.41(+1.91%) |
Jul 20, 2004 | 21.16 | 21.52 | 21.05 | 21.40 | 117,785,816 | +0.28(+1.32%) |
Jul 19, 2004 | 20.87 | 21.36 | 20.86 | 21.12 | 79,865,720 | +0.36(+1.71%) |
Jul 16, 2004 | 21.30 | 21.31 | 20.59 | 20.77 | 87,873,928 | -0.29(-1.40%) |
Jul 15, 2004 | 21.20 | 21.31 | 21.01 | 21.06 | 61,876,036 | -0.20(-0.92%) |
Jul 14, 2004 | 20.71 | 21.43 | 20.66 | 21.26 | 115,993,568 | +0.40(+1.92%) |
Jul 13, 2004 | 21.09 | 21.12 | 20.86 | 20.86 | 57,263,620 | -0.22(-1.04%) |
Jul 12, 2004 | 20.91 | 21.16 | 20.85 | 21.08 | 60,549,580 | +0.02(+0.11%) |
Jul 09, 2004 | 20.99 | 21.16 | 20.89 | 21.05 | 66,493,740 | +0.17(+0.80%) |
Jul 08, 2004 | 21.07 | 21.27 | 20.82 | 20.89 | 78,238,880 | -0.35(-1.64%) |
Jul 07, 2004 | 20.91 | 21.40 | 20.82 | 21.24 | 87,674,640 | +0.06(+0.29%) |
Jul 06, 2004 | 21.40 | 21.41 | 21.11 | 21.17 | 91,516,376 | -0.42(-1.92%) |
Jul 02, 2004 | 21.63 | 21.67 | 21.46 | 21.59 | 48,551,164 | -0.05(-0.21%) |
Jul 01, 2004 | 21.69 | 21.79 | 21.36 | 21.64 | 103,799,696 | +0.05(+0.25%) |
Jun 30, 2004 | 21.59 | 21.76 | 21.45 | 21.58 | 110,552,384 | +0.05(+0.21%) |
Jun 29, 2004 | 21.30 | 21.60 | 21.30 | 21.54 | 73,272,096 | +0.17(+0.78%) |
Jun 28, 2004 | 21.61 | 21.73 | 21.29 | 21.37 | 101,924,216 | -0.22(-1.01%) |
Jun 25, 2004 | 21.52 | 21.64 | 21.35 | 21.59 | 94,133,288 | +0.14(+0.63%) |
Jun 24, 2004 | 21.52 | 21.65 | 21.43 | 21.45 | 86,679,672 | +0.07(+0.32%) |
Jun 23, 2004 | 21.31 | 21.45 | 21.16 | 21.39 | 77,488,984 | +0.01(+0.04%) |
Jun 22, 2004 | 21.27 | 21.42 | 21.02 | 21.38 | 130,914,440 | -0.05(-0.21%) |
Jun 21, 2004 | 21.33 | 21.66 | 21.25 | 21.42 | 154,666,864 | +0.00(+0.00%) |
Jun 18, 2004 | 20.99 | 21.54 | 20.93 | 21.42 | 177,608,512 | +0.44(+2.09%) |
Jun 17, 2004 | 20.64 | 21.10 | 20.62 | 20.99 | 139,509,792 | +0.34(+1.65%) |
Jun 16, 2004 | 20.66 | 20.78 | 20.52 | 20.65 | 89,230,024 | -0.07(-0.33%) |
Jun 15, 2004 | 20.40 | 20.86 | 20.38 | 20.71 | 151,096,256 | +0.39(+1.90%) |
Jun 14, 2004 | 20.06 | 20.33 | 20.05 | 20.33 | 89,159,096 | +0.10(+0.49%) |
Jun 10, 2004 | 19.94 | 20.25 | 19.94 | 20.23 | 63,661,796 | +0.23(+1.13%) |
Jun 09, 2004 | 19.95 | 20.14 | 19.95 | 20.00 | 66,673,972 | -0.10(-0.49%) |
Jun 08, 2004 | 19.86 | 20.14 | 19.83 | 20.10 | 77,342,496 | +0.13(+0.64%) |
Jun 07, 2004 | 19.66 | 19.97 | 19.63 | 19.97 | 86,302,272 | +0.36(+1.85%) |
Jun 04, 2004 | 19.67 | 19.83 | 19.60 | 19.61 | 64,596,164 | +0.05(+0.23%) |
Jun 03, 2004 | 19.69 | 19.75 | 19.54 | 19.57 | 60,782,212 | -0.18(-0.92%) |
Jun 02, 2004 | 19.74 | 19.86 | 19.66 | 19.75 | 71,483,424 | +0.02(+0.08%) |
Jun 01, 2004 | 19.75 | 19.85 | 19.55 | 19.73 | 64,006,244 | -0.09(-0.46%) |
May 28, 2004 | 19.75 | 19.91 | 19.66 | 19.82 | 49,481,296 | +0.03(+0.15%) |
May 27, 2004 | 19.77 | 19.79 | 19.59 | 19.79 | 64,935,716 | +0.04(+0.19%) |
May 26, 2004 | 19.64 | 19.76 | 19.53 | 19.75 | 66,569,964 | +0.03(+0.15%) |
May 25, 2004 | 19.43 | 19.79 | 19.35 | 19.72 | 88,150,096 | +0.26(+1.32%) |
May 24, 2004 | 19.69 | 19.78 | 19.45 | 19.47 | 74,434,992 | -0.10(-0.50%) |
May 21, 2004 | 19.63 | 19.80 | 19.48 | 19.57 | 76,497,712 | +0.12(+0.62%) |
May 20, 2004 | 19.46 | 19.55 | 19.34 | 19.44 | 68,929,368 | +0.08(+0.43%) |
May 19, 2004 | 19.67 | 19.85 | 19.36 | 19.36 | 79,466,488 | -0.16(-0.81%) |
May 18, 2004 | 19.42 | 19.63 | 19.38 | 19.52 | 76,959,936 | +0.22(+1.14%) |
May 17, 2004 | 19.25 | 19.49 | 19.21 | 19.30 | 72,978,192 | -0.24(-1.24%) |
May 14, 2004 | 19.65 | 19.78 | 19.38 | 19.54 | 57,926,848 | -0.18(-0.92%) |
May 13, 2004 | 19.51 | 19.79 | 19.49 | 19.72 | 84,506,456 | +0.12(+0.62%) |
May 12, 2004 | 19.55 | 19.65 | 19.22 | 19.60 | 84,882,392 | +0.00(+0.00%) |
May 11, 2004 | 19.72 | 19.73 | 19.49 | 19.60 | 76,640,496 | +0.01(+0.04%) |
May 10, 2004 | 19.37 | 19.69 | 19.36 | 19.60 | 85,512,008 | +0.11(+0.58%) |
May 07, 2004 | 19.67 | 19.94 | 19.46 | 19.48 | 90,366,848 | -0.26(-1.30%) |
May 06, 2004 | 19.77 | 19.91 | 19.67 | 19.74 | 82,961,392 | -0.14(-0.68%) |
May 05, 2004 | 19.89 | 20.10 | 19.84 | 19.87 | 68,600,928 | -0.02(-0.11%) |
May 04, 2004 | 19.91 | 20.06 | 19.66 | 19.90 | 73,437,104 | -0.02(-0.08%) |
May 03, 2004 | 19.79 | 20.04 | 19.79 | 19.91 | 87,225,392 | +0.17(+0.84%) |
Apr 30, 2004 | 20.09 | 20.21 | 19.62 | 19.75 | 87,564,152 | -0.26(-1.32%) |
Apr 29, 2004 | 20.03 | 20.36 | 19.88 | 20.01 | 102,934,136 | -0.06(-0.30%) |
Apr 28, 2004 | 20.41 | 20.44 | 20.00 | 20.07 | 96,390,408 | -0.50(-2.42%) |
Apr 27, 2004 | 20.52 | 20.68 | 20.50 | 20.57 | 106,810,680 | -0.02(-0.07%) |
Apr 26, 2004 | 20.74 | 20.82 | 20.48 | 20.59 | 118,289,048 | -0.23(-1.09%) |
Apr 23, 2004 | 20.71 | 20.95 | 20.66 | 20.81 | 341,761,408 | +1.20(+6.13%) |
Apr 22, 2004 | 19.28 | 19.64 | 19.25 | 19.61 | 131,279,256 | +0.38(+1.96%) |
Apr 21, 2004 | 19.16 | 19.26 | 19.04 | 19.23 | 65,174,036 | +0.09(+0.47%) |
Apr 20, 2004 | 19.38 | 19.56 | 19.10 | 19.14 | 79,267,728 | -0.15(-0.78%) |
Apr 19, 2004 | 18.95 | 19.35 | 18.94 | 19.29 | 59,007,700 | +0.28(+1.47%) |
Apr 16, 2004 | 19.14 | 19.19 | 18.98 | 19.01 | 68,504,200 | -0.05(-0.24%) |
Apr 15, 2004 | 19.29 | 19.44 | 18.97 | 19.06 | 97,600,800 | -0.22(-1.14%) |
Apr 14, 2004 | 19.19 | 19.41 | 19.18 | 19.28 | 80,825,224 | +0.05(+0.24%) |
Apr 13, 2004 | 19.41 | 19.47 | 19.20 | 19.23 | 75,389,072 | -0.12(-0.62%) |
Apr 12, 2004 | 19.26 | 19.45 | 19.22 | 19.35 | 51,325,680 | +0.10(+0.51%) |
Apr 08, 2004 | 19.51 | 19.53 | 19.16 | 19.26 | 59,937,300 | -0.08(-0.43%) |
Apr 07, 2004 | 19.45 | 19.48 | 19.16 | 19.34 | 83,722,280 | -0.16(-0.81%) |
Apr 06, 2004 | 19.47 | 19.57 | 19.39 | 19.50 | 64,829,984 | -0.11(-0.58%) |
Apr 05, 2004 | 19.50 | 19.63 | 19.44 | 19.61 | 71,192,696 | +0.08(+0.39%) |
Apr 02, 2004 | 19.26 | 19.57 | 19.23 | 19.53 | 129,739,104 | +0.58(+3.07%) |
Apr 01, 2004 | 18.85 | 18.98 | 18.78 | 18.95 | 91,374,792 | +0.11(+0.60%) |
Mar 31, 2004 | 19.04 | 19.04 | 18.79 | 18.84 | 93,334,960 | -0.20(-1.07%) |
Mar 30, 2004 | 19.05 | 19.14 | 18.92 | 19.04 | 78,087,104 | -0.08(-0.43%) |
Mar 29, 2004 | 19.08 | 19.19 | 18.89 | 19.13 | 68,653,728 | +0.21(+1.12%) |
Mar 26, 2004 | 18.98 | 19.28 | 18.89 | 18.92 | 81,493,880 | -0.12(-0.64%) |
Mar 25, 2004 | 18.59 | 19.07 | 18.58 | 19.04 | 113,375,600 | +0.59(+3.20%) |
Mar 24, 2004 | 18.42 | 18.58 | 18.27 | 18.45 | 129,131,592 | +0.20(+1.08%) |
Mar 23, 2004 | 18.63 | 18.64 | 18.22 | 18.25 | 121,339,608 | -0.26(-1.43%) |
Mar 22, 2004 | 18.50 | 18.77 | 18.14 | 18.51 | 168,857,024 | -0.10(-0.53%) |
Mar 19, 2004 | 18.72 | 18.85 | 18.56 | 18.61 | 114,174,456 | -0.20(-1.04%) |
Mar 18, 2004 | 18.86 | 18.92 | 18.58 | 18.81 | 163,068,752 | -0.18(-0.95%) |
Mar 17, 2004 | 19.08 | 19.24 | 18.98 | 18.99 | 74,422,952 | -0.04(-0.20%) |
Mar 16, 2004 | 19.09 | 19.17 | 18.97 | 19.03 | 86,613,504 | +0.02(+0.08%) |
Mar 15, 2004 | 19.12 | 19.22 | 18.94 | 19.01 | 91,088,160 | -0.17(-0.87%) |
Mar 12, 2004 | 19.18 | 19.28 | 19.07 | 19.18 | 84,871,144 | +0.22(+1.16%) |
Mar 11, 2004 | 19.03 | 19.48 | 18.95 | 18.96 | 119,804,608 | -0.21(-1.10%) |
Mar 10, 2004 | 19.38 | 19.50 | 19.16 | 19.17 | 99,451,936 | -0.26(-1.36%) |
Mar 09, 2004 | 19.50 | 19.63 | 19.30 | 19.44 | 107,333,240 | -0.08(-0.43%) |
Mar 08, 2004 | 19.88 | 19.91 | 19.50 | 19.52 | 91,792,816 | -0.39(-1.97%) |
Mar 05, 2004 | 19.82 | 20.10 | 19.80 | 19.91 | 79,197,864 | -0.02(-0.08%) |
Mar 04, 2004 | 19.90 | 19.97 | 19.81 | 19.93 | 58,254,888 | +0.00(+0.00%) |
Mar 03, 2004 | 19.91 | 20.06 | 19.81 | 19.93 | 72,778,512 | -0.02(-0.08%) |
Mar 02, 2004 | 20.11 | 20.17 | 19.91 | 19.94 | 87,774,288 | -0.23(-1.16%) |