Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.69 | 25.71 | 25.49 | 25.49 | 7,283,804 | -0.50(-1.92%) |
May 27, 2005 | 25.77 | 26.11 | 25.67 | 25.99 | 4,518,400 | +0.06(+0.24%) |
May 26, 2005 | 25.97 | 25.97 | 25.84 | 25.93 | 5,228,053 | +0.22(+0.87%) |
May 25, 2005 | 25.65 | 25.81 | 25.56 | 25.70 | 5,887,405 | +0.28(+1.08%) |
May 24, 2005 | 25.42 | 25.44 | 25.30 | 25.43 | 6,412,383 | +0.12(+0.47%) |
May 23, 2005 | 25.22 | 25.35 | 25.20 | 25.31 | 5,881,028 | +0.11(+0.45%) |
May 20, 2005 | 25.30 | 25.34 | 25.15 | 25.20 | 5,065,577 | -0.20(-0.80%) |
May 19, 2005 | 25.24 | 25.55 | 25.22 | 25.40 | 7,092,988 | +0.10(+0.38%) |
May 18, 2005 | 25.36 | 25.48 | 25.20 | 25.30 | 9,659,548 | +0.27(+1.07%) |
May 17, 2005 | 24.85 | 25.09 | 24.82 | 25.03 | 6,523,141 | +0.28(+1.15%) |
May 16, 2005 | 24.70 | 24.79 | 24.54 | 24.75 | 8,081,543 | -0.05(-0.21%) |
May 13, 2005 | 25.00 | 25.03 | 24.66 | 24.80 | 8,906,678 | -0.27(-1.06%) |
May 12, 2005 | 25.53 | 25.55 | 25.03 | 25.07 | 8,599,201 | -0.58(-2.26%) |
May 11, 2005 | 25.68 | 25.72 | 25.47 | 25.65 | 5,700,368 | -0.38(-1.45%) |
May 10, 2005 | 26.04 | 26.21 | 25.97 | 26.02 | 6,319,573 | -0.19(-0.71%) |
May 09, 2005 | 26.11 | 26.23 | 25.98 | 26.21 | 6,150,956 | +0.03(+0.13%) |
May 06, 2005 | 26.30 | 26.41 | 26.18 | 26.18 | 6,195,590 | -0.12(-0.45%) |
May 05, 2005 | 26.31 | 26.47 | 26.21 | 26.30 | 5,433,038 | +0.15(+0.57%) |
May 04, 2005 | 26.03 | 26.16 | 25.90 | 26.15 | 10,059,362 | +0.41(+1.61%) |
May 03, 2005 | 26.05 | 26.07 | 25.70 | 25.73 | 7,352,762 | -0.19(-0.75%) |
May 02, 2005 | 25.79 | 25.95 | 25.67 | 25.93 | 5,236,791 | +0.14(+0.54%) |
Apr 29, 2005 | 26.14 | 26.15 | 25.66 | 25.79 | 10,514,438 | +0.04(+0.16%) |
Apr 28, 2005 | 25.80 | 25.97 | 25.60 | 25.75 | 14,912,870 | +0.14(+0.56%) |
Apr 27, 2005 | 26.16 | 26.18 | 25.55 | 25.60 | 9,360,809 | -0.41(-1.59%) |
Apr 26, 2005 | 26.34 | 26.39 | 26.02 | 26.02 | 7,384,879 | -0.07(-0.26%) |
Apr 25, 2005 | 26.19 | 26.25 | 25.98 | 26.08 | 6,111,046 | +0.23(+0.88%) |
Apr 22, 2005 | 25.83 | 26.02 | 25.63 | 25.86 | 6,374,597 | +0.13(+0.51%) |
Apr 21, 2005 | 25.56 | 25.76 | 25.33 | 25.72 | 7,735,573 | +0.32(+1.25%) |
Apr 20, 2005 | 25.68 | 25.82 | 25.34 | 25.41 | 7,590,808 | -0.49(-1.88%) |
Apr 19, 2005 | 25.58 | 25.89 | 25.57 | 25.89 | 8,313,450 | +0.57(+2.24%) |
Apr 18, 2005 | 25.04 | 25.40 | 24.92 | 25.33 | 11,043,430 | +0.17(+0.69%) |
Apr 15, 2005 | 25.69 | 25.70 | 24.88 | 25.15 | 12,167,304 | -0.52(-2.01%) |
Apr 14, 2005 | 26.00 | 26.01 | 25.58 | 25.67 | 10,646,922 | -0.27(-1.04%) |
Apr 13, 2005 | 26.25 | 26.36 | 25.89 | 25.94 | 10,382,662 | -0.58(-2.20%) |
Apr 12, 2005 | 26.80 | 26.87 | 26.38 | 26.52 | 11,522,121 | -0.41(-1.54%) |
Apr 11, 2005 | 26.90 | 27.01 | 26.77 | 26.94 | 7,210,831 | +0.17(+0.62%) |
Apr 08, 2005 | 26.84 | 27.04 | 26.73 | 26.77 | 6,792,124 | -0.18(-0.66%) |
Apr 07, 2005 | 27.05 | 27.31 | 26.83 | 26.95 | 9,210,849 | +0.17(+0.62%) |
Apr 06, 2005 | 26.67 | 26.89 | 26.59 | 26.79 | 6,404,589 | +0.09(+0.33%) |
Apr 05, 2005 | 26.71 | 26.88 | 26.62 | 26.70 | 7,916,233 | +0.10(+0.37%) |
Apr 04, 2005 | 26.63 | 26.80 | 26.48 | 26.60 | 8,206,707 | +0.03(+0.10%) |
Apr 01, 2005 | 26.68 | 26.70 | 26.30 | 26.58 | 7,021,905 | +0.15(+0.58%) |
Mar 31, 2005 | 26.41 | 26.52 | 26.32 | 26.42 | 10,230,813 | +0.04(+0.16%) |
Mar 30, 2005 | 26.33 | 26.39 | 25.92 | 26.38 | 7,458,324 | +0.30(+1.17%) |
Mar 29, 2005 | 26.22 | 26.47 | 26.05 | 26.08 | 7,339,301 | +0.05(+0.18%) |
Mar 28, 2005 | 25.83 | 26.28 | 25.83 | 26.03 | 5,100,056 | -0.10(-0.39%) |
Mar 24, 2005 | 26.06 | 26.31 | 25.91 | 26.13 | 10,728,869 | -0.13(-0.48%) |
Mar 23, 2005 | 26.54 | 26.56 | 26.13 | 26.26 | 12,665,360 | -0.64(-2.38%) |
Mar 22, 2005 | 27.18 | 27.52 | 26.90 | 26.90 | 7,781,624 | -0.55(-2.01%) |
Mar 21, 2005 | 27.45 | 27.49 | 27.28 | 27.45 | 5,543,087 | -0.23(-0.84%) |
Mar 18, 2005 | 27.53 | 27.68 | 27.44 | 27.68 | 6,196,535 | +0.23(+0.85%) |
Mar 17, 2005 | 27.49 | 27.52 | 27.27 | 27.45 | 6,930,276 | +0.19(+0.70%) |
Mar 16, 2005 | 27.27 | 27.55 | 27.21 | 27.26 | 8,106,104 | +0.07(+0.25%) |
Mar 15, 2005 | 27.60 | 27.64 | 27.16 | 27.19 | 8,133,026 | -0.19(-0.68%) |
Mar 14, 2005 | 27.27 | 27.48 | 27.08 | 27.38 | 7,236,572 | +0.08(+0.28%) |
Mar 11, 2005 | 27.24 | 27.49 | 27.19 | 27.30 | 8,498,598 | +0.12(+0.45%) |
Mar 10, 2005 | 27.33 | 27.33 | 26.99 | 27.18 | 11,826,765 | -0.20(-0.73%) |
Mar 09, 2005 | 27.82 | 28.10 | 27.34 | 27.38 | 12,424,007 | -0.68(-2.42%) |
Mar 08, 2005 | 27.85 | 28.12 | 27.78 | 28.05 | 7,970,313 | +0.24(+0.87%) |
Mar 07, 2005 | 27.84 | 27.93 | 27.62 | 27.81 | 7,243,893 | -0.29(-1.02%) |
Mar 04, 2005 | 27.91 | 28.22 | 27.77 | 28.10 | 8,648,085 | +0.39(+1.42%) |
Mar 03, 2005 | 27.63 | 27.71 | 27.48 | 27.71 | 7,556,802 | +0.33(+1.21%) |
Mar 02, 2005 | 26.92 | 27.50 | 26.91 | 27.38 | 10,579,853 | +0.23(+0.84%) |
Mar 01, 2005 | 27.42 | 27.48 | 27.10 | 27.15 | 10,720,839 | -0.34(-1.25%) |
Feb 28, 2005 | 27.87 | 27.97 | 27.12 | 27.49 | 12,089,372 | -0.06(-0.23%) |
Feb 25, 2005 | 27.44 | 27.66 | 27.34 | 27.55 | 16,934,850 | +0.52(+1.91%) |
Feb 24, 2005 | 27.24 | 27.29 | 26.89 | 27.04 | 9,594,841 | -0.02(-0.08%) |
Feb 23, 2005 | 26.91 | 27.13 | 26.81 | 27.06 | 7,233,502 | +0.16(+0.60%) |
Feb 22, 2005 | 26.89 | 27.18 | 26.83 | 26.90 | 10,148,866 | +0.14(+0.51%) |
Feb 18, 2005 | 26.68 | 26.95 | 26.62 | 26.76 | 9,781,405 | +0.09(+0.33%) |
Feb 17, 2005 | 27.02 | 27.10 | 26.67 | 26.67 | 9,845,167 | -0.12(-0.44%) |
Feb 16, 2005 | 26.37 | 26.79 | 26.33 | 26.79 | 10,470,512 | +0.34(+1.30%) |
Feb 15, 2005 | 26.27 | 26.48 | 26.27 | 26.45 | 7,094,169 | +0.09(+0.34%) |
Feb 14, 2005 | 26.34 | 26.47 | 26.26 | 26.36 | 5,796,248 | +0.02(+0.08%) |
Feb 11, 2005 | 26.12 | 26.45 | 26.11 | 26.34 | 9,147,322 | +0.01(+0.05%) |
Feb 10, 2005 | 26.11 | 26.44 | 26.08 | 26.33 | 12,839,408 | +0.50(+1.93%) |
Feb 09, 2005 | 25.72 | 25.97 | 25.69 | 25.83 | 8,210,013 | -0.02(-0.07%) |
Feb 08, 2005 | 25.58 | 25.91 | 25.53 | 25.84 | 11,912,490 | +0.11(+0.43%) |
Feb 07, 2005 | 25.77 | 25.86 | 25.60 | 25.73 | 7,485,246 | -0.05(-0.18%) |
Feb 04, 2005 | 25.69 | 25.86 | 25.65 | 25.78 | 8,248,034 | +0.17(+0.64%) |
Feb 03, 2005 | 25.50 | 25.63 | 25.40 | 25.61 | 7,759,897 | -0.07(-0.26%) |
Feb 02, 2005 | 25.75 | 25.84 | 25.67 | 25.68 | 6,256,755 | +0.06(+0.23%) |
Feb 01, 2005 | 25.45 | 25.67 | 25.39 | 25.62 | 7,375,905 | +0.38(+1.49%) |
Jan 31, 2005 | 25.05 | 25.39 | 24.99 | 25.25 | 7,372,127 | +0.06(+0.24%) |
Jan 28, 2005 | 25.32 | 25.34 | 25.14 | 25.19 | 6,895,325 | -0.30(-1.20%) |
Jan 27, 2005 | 25.34 | 25.57 | 25.30 | 25.49 | 7,959,922 | +0.13(+0.50%) |
Jan 26, 2005 | 25.22 | 25.46 | 25.16 | 25.36 | 13,879,681 | +0.52(+2.08%) |
Jan 25, 2005 | 24.78 | 24.87 | 24.66 | 24.85 | 6,846,676 | +0.16(+0.65%) |
Jan 24, 2005 | 24.73 | 24.84 | 24.67 | 24.69 | 5,786,802 | +0.32(+1.30%) |
Jan 21, 2005 | 24.32 | 24.47 | 24.28 | 24.37 | 5,425,245 | +0.07(+0.30%) |
Jan 20, 2005 | 24.30 | 24.43 | 24.23 | 24.30 | 4,513,913 | -0.31(-1.26%) |
Jan 19, 2005 | 24.78 | 24.78 | 24.58 | 24.61 | 4,315,068 | +0.07(+0.29%) |
Jan 18, 2005 | 24.50 | 24.66 | 24.47 | 24.53 | 6,687,978 | +0.00(+0.00%) |
Jan 14, 2005 | 24.57 | 24.63 | 24.40 | 24.53 | 5,086,595 | +0.06(+0.24%) |
Jan 13, 2005 | 24.33 | 24.64 | 24.32 | 24.48 | 5,808,292 | +0.00(+0.00%) |
Jan 12, 2005 | 24.24 | 24.49 | 24.22 | 24.48 | 5,638,495 | +0.34(+1.40%) |
Jan 11, 2005 | 24.23 | 24.26 | 24.13 | 24.14 | 4,716,064 | -0.08(-0.32%) |
Jan 10, 2005 | 24.22 | 24.39 | 24.14 | 24.21 | 6,138,440 | -0.02(-0.09%) |
Jan 07, 2005 | 24.56 | 24.56 | 24.10 | 24.23 | 8,119,092 | -0.01(-0.04%) |
Jan 06, 2005 | 24.12 | 24.44 | 24.06 | 24.24 | 7,495,165 | +0.23(+0.97%) |
Jan 05, 2005 | 24.28 | 24.29 | 23.98 | 24.01 | 8,149,793 | +0.04(+0.16%) |
Jan 04, 2005 | 24.19 | 24.30 | 23.97 | 23.97 | 6,477,326 | -0.22(-0.89%) |
Jan 03, 2005 | 24.58 | 24.60 | 24.09 | 24.19 | 6,008,553 | -0.54(-2.19%) |
Dec 31, 2004 | 24.86 | 24.92 | 24.73 | 24.73 | 3,123,890 | -0.14(-0.56%) |
Dec 30, 2004 | 24.88 | 24.98 | 24.80 | 24.87 | 2,829,874 | -0.08(-0.32%) |
Dec 29, 2004 | 24.77 | 25.00 | 24.77 | 24.95 | 4,120,947 | +0.04(+0.15%) |
Dec 28, 2004 | 24.92 | 25.03 | 24.87 | 24.91 | 3,611,319 | +0.08(+0.31%) |
Dec 27, 2004 | 24.89 | 24.98 | 24.78 | 24.84 | 3,318,248 | -0.10(-0.39%) |
Dec 23, 2004 | 24.69 | 24.97 | 24.68 | 24.93 | 4,023,178 | +0.04(+0.17%) |
Dec 22, 2004 | 25.00 | 25.04 | 24.74 | 24.89 | 4,595,387 | -0.11(-0.42%) |
Dec 21, 2004 | 24.93 | 25.04 | 24.80 | 25.00 | 4,562,561 | +0.10(+0.41%) |
Dec 20, 2004 | 24.95 | 25.03 | 24.87 | 24.89 | 4,323,570 | +0.18(+0.74%) |
Dec 17, 2004 | 24.60 | 24.75 | 24.54 | 24.71 | 4,862,245 | +0.07(+0.27%) |
Dec 16, 2004 | 24.96 | 24.98 | 24.56 | 24.64 | 6,500,233 | -0.51(-2.02%) |
Dec 15, 2004 | 25.00 | 25.19 | 24.87 | 25.15 | 5,564,105 | +0.15(+0.59%) |
Dec 14, 2004 | 24.85 | 25.02 | 24.84 | 25.00 | 4,418,033 | -0.04(-0.15%) |
Dec 13, 2004 | 24.71 | 25.05 | 24.69 | 25.04 | 8,188,759 | +0.33(+1.34%) |
Dec 10, 2004 | 24.88 | 24.96 | 24.69 | 24.71 | 5,980,451 | -0.34(-1.35%) |
Dec 09, 2004 | 24.90 | 25.11 | 24.75 | 25.05 | 5,218,843 | +0.03(+0.10%) |
Dec 08, 2004 | 24.72 | 25.03 | 24.53 | 25.03 | 8,902,191 | -0.07(-0.27%) |
Dec 07, 2004 | 25.58 | 25.61 | 25.07 | 25.09 | 6,458,670 | -0.27(-1.07%) |
Dec 06, 2004 | 25.39 | 25.42 | 25.25 | 25.36 | 7,172,573 | +0.22(+0.86%) |
Dec 03, 2004 | 25.15 | 25.26 | 25.03 | 25.15 | 7,474,383 | +0.08(+0.32%) |
Dec 02, 2004 | 25.50 | 25.50 | 25.06 | 25.07 | 9,670,411 | -0.73(-2.82%) |
Dec 01, 2004 | 26.13 | 26.22 | 25.75 | 25.80 | 10,260,568 | -0.18(-0.70%) |
Nov 30, 2004 | 26.07 | 26.13 | 25.91 | 25.98 | 4,374,108 | -0.05(-0.20%) |
Nov 29, 2004 | 26.24 | 26.30 | 25.91 | 26.03 | 7,042,687 | -0.08(-0.31%) |
Nov 26, 2004 | 26.04 | 26.15 | 26.02 | 26.11 | 2,554,987 | +0.36(+1.41%) |
Nov 24, 2004 | 25.68 | 25.82 | 25.62 | 25.75 | 6,128,049 | +0.22(+0.88%) |
Nov 23, 2004 | 25.52 | 25.62 | 25.47 | 25.52 | 5,641,565 | +0.12(+0.47%) |
Nov 22, 2004 | 25.29 | 25.48 | 25.25 | 25.40 | 6,895,088 | +0.01(+0.05%) |
Nov 19, 2004 | 25.43 | 25.47 | 25.36 | 25.39 | 7,597,657 | +0.13(+0.50%) |
Nov 18, 2004 | 25.24 | 25.29 | 25.08 | 25.26 | 4,961,668 | -0.02(-0.07%) |
Nov 17, 2004 | 25.18 | 25.30 | 25.09 | 25.28 | 5,782,315 | +0.31(+1.25%) |
Nov 16, 2004 | 25.17 | 25.21 | 24.90 | 24.97 | 7,349,692 | -0.14(-0.57%) |
Nov 15, 2004 | 25.33 | 25.33 | 25.00 | 25.11 | 8,845,277 | -0.26(-1.03%) |
Nov 12, 2004 | 24.78 | 25.39 | 24.78 | 25.37 | 5,480,742 | +0.42(+1.70%) |
Nov 11, 2004 | 24.90 | 24.98 | 24.83 | 24.95 | 6,474,964 | -0.08(-0.34%) |
Nov 10, 2004 | 24.90 | 25.09 | 24.76 | 25.03 | 5,847,494 | -0.01(-0.05%) |
Nov 09, 2004 | 25.17 | 25.25 | 25.02 | 25.05 | 6,857,067 | -0.17(-0.65%) |
Nov 08, 2004 | 25.31 | 25.35 | 25.12 | 25.21 | 6,894,380 | -0.01(-0.05%) |
Nov 05, 2004 | 25.21 | 25.39 | 25.16 | 25.22 | 9,499,433 | -0.22(-0.88%) |
Nov 04, 2004 | 25.18 | 25.47 | 25.18 | 25.45 | 10,802,550 | +0.35(+1.38%) |
Nov 03, 2004 | 25.16 | 25.18 | 24.85 | 25.10 | 9,294,921 | +0.54(+2.21%) |
Nov 02, 2004 | 24.83 | 24.96 | 24.55 | 24.56 | 6,848,093 | -0.18(-0.72%) |
Nov 01, 2004 | 24.99 | 25.04 | 24.66 | 24.74 | 11,127,030 | +0.07(+0.29%) |
Oct 29, 2004 | 24.55 | 24.68 | 24.44 | 24.67 | 7,356,304 | +0.27(+1.09%) |
Oct 28, 2004 | 24.41 | 24.73 | 24.29 | 24.40 | 9,198,332 | -0.43(-1.74%) |
Oct 27, 2004 | 25.24 | 25.24 | 24.69 | 24.83 | 10,870,091 | -0.12(-0.49%) |
Oct 26, 2004 | 24.93 | 25.00 | 24.73 | 24.95 | 7,238,698 | -0.23(-0.92%) |
Oct 25, 2004 | 25.14 | 25.28 | 25.11 | 25.19 | 7,977,162 | +0.22(+0.87%) |
Oct 22, 2004 | 25.22 | 25.24 | 24.94 | 24.97 | 6,320,990 | -0.05(-0.19%) |
Oct 21, 2004 | 25.16 | 25.17 | 24.93 | 25.02 | 5,995,565 | -0.03(-0.10%) |
Oct 20, 2004 | 24.65 | 25.04 | 24.65 | 25.04 | 5,440,123 | +0.31(+1.27%) |
Oct 19, 2004 | 24.83 | 24.88 | 24.70 | 24.73 | 7,387,241 | -0.06(-0.24%) |
Oct 18, 2004 | 24.98 | 25.11 | 24.76 | 24.79 | 6,011,860 | -0.19(-0.76%) |
Oct 15, 2004 | 25.02 | 25.07 | 24.86 | 24.98 | 8,030,770 | +0.17(+0.70%) |
Oct 14, 2004 | 24.81 | 24.94 | 24.75 | 24.81 | 7,287,346 | +0.25(+1.00%) |
Oct 13, 2004 | 24.61 | 24.63 | 24.39 | 24.56 | 9,791,560 | -0.26(-1.04%) |
Oct 12, 2004 | 24.96 | 25.07 | 24.82 | 24.82 | 4,694,810 | -0.34(-1.35%) |
Oct 11, 2004 | 25.28 | 25.30 | 25.04 | 25.16 | 5,833,797 | -0.03(-0.12%) |
Oct 08, 2004 | 25.26 | 25.34 | 25.11 | 25.19 | 6,287,928 | +0.11(+0.42%) |
Oct 07, 2004 | 25.23 | 25.27 | 25.03 | 25.08 | 5,712,884 | -0.14(-0.54%) |
Oct 06, 2004 | 25.14 | 25.35 | 25.11 | 25.22 | 9,902,554 | +0.41(+1.66%) |
Oct 05, 2004 | 24.64 | 24.95 | 24.64 | 24.81 | 7,858,611 | +0.44(+1.79%) |
Oct 04, 2004 | 24.38 | 24.45 | 24.27 | 24.37 | 7,143,054 | -0.27(-1.10%) |
Oct 01, 2004 | 24.52 | 24.66 | 24.49 | 24.64 | 5,274,576 | +0.28(+1.15%) |
Sep 30, 2004 | 24.24 | 24.39 | 24.23 | 24.36 | 3,893,291 | +0.07(+0.30%) |
Sep 29, 2004 | 24.45 | 24.52 | 24.21 | 24.29 | 8,056,275 | -0.48(-1.93%) |
Sep 28, 2004 | 24.95 | 25.00 | 24.75 | 24.77 | 8,971,857 | +0.26(+1.05%) |
Sep 27, 2004 | 24.48 | 24.60 | 24.39 | 24.51 | 6,201,966 | +0.14(+0.57%) |
Sep 24, 2004 | 24.50 | 24.63 | 24.36 | 24.37 | 7,056,856 | +0.18(+0.75%) |
Sep 23, 2004 | 24.55 | 24.55 | 24.19 | 24.19 | 11,008,243 | -0.20(-0.83%) |
Sep 22, 2004 | 24.45 | 24.47 | 24.30 | 24.39 | 7,263,730 | -0.21(-0.86%) |
Sep 21, 2004 | 24.47 | 24.67 | 24.37 | 24.60 | 13,264,963 | +0.59(+2.45%) |
Sep 20, 2004 | 24.05 | 24.17 | 24.00 | 24.01 | 8,682,092 | +0.12(+0.50%) |
Sep 17, 2004 | 23.70 | 23.99 | 23.64 | 23.90 | 12,188,794 | +0.55(+2.38%) |
Sep 16, 2004 | 23.34 | 23.42 | 23.29 | 23.34 | 5,754,448 | +0.12(+0.51%) |
Sep 15, 2004 | 23.10 | 23.34 | 23.05 | 23.22 | 9,894,288 | -0.03(-0.13%) |
Sep 14, 2004 | 23.22 | 23.36 | 23.18 | 23.25 | 5,143,509 | +0.01(+0.04%) |
Sep 13, 2004 | 23.19 | 23.33 | 23.17 | 23.24 | 5,047,865 | +0.08(+0.35%) |
Sep 10, 2004 | 23.31 | 23.32 | 23.12 | 23.16 | 4,535,640 | +0.03(+0.15%) |
Sep 09, 2004 | 23.05 | 23.22 | 22.97 | 23.13 | 5,957,543 | +0.18(+0.77%) |
Sep 08, 2004 | 22.78 | 23.09 | 22.77 | 22.95 | 5,221,677 | -0.02(-0.09%) |
Sep 07, 2004 | 22.84 | 22.98 | 22.65 | 22.97 | 8,147,904 | -0.02(-0.09%) |
Sep 03, 2004 | 22.90 | 23.06 | 22.85 | 22.99 | 6,188,033 | -0.25(-1.06%) |
Sep 02, 2004 | 23.05 | 23.24 | 23.04 | 23.24 | 5,671,793 | +0.17(+0.73%) |
Sep 01, 2004 | 22.85 | 23.15 | 22.84 | 23.07 | 6,848,802 | +0.33(+1.45%) |
Aug 31, 2004 | 22.68 | 22.76 | 22.58 | 22.74 | 5,592,916 | +0.19(+0.83%) |
Aug 30, 2004 | 22.68 | 23.18 | 22.53 | 22.55 | 3,667,761 | -0.17(-0.73%) |
Aug 27, 2004 | 22.63 | 22.73 | 22.52 | 22.72 | 4,644,980 | +0.45(+2.04%) |
Aug 26, 2004 | 22.10 | 22.29 | 22.07 | 22.26 | 5,334,796 | +0.11(+0.50%) |
Aug 25, 2004 | 22.01 | 22.26 | 22.00 | 22.15 | 7,350,872 | +0.03(+0.13%) |
Aug 24, 2004 | 22.13 | 22.14 | 22.00 | 22.13 | 9,014,366 | -0.23(-1.04%) |
Aug 23, 2004 | 22.76 | 22.76 | 22.35 | 22.36 | 5,662,347 | -0.24(-1.07%) |
Aug 20, 2004 | 22.59 | 22.79 | 22.59 | 22.60 | 6,800,862 | -0.03(-0.11%) |
Aug 19, 2004 | 22.62 | 22.75 | 22.54 | 22.62 | 6,440,249 | -0.12(-0.52%) |
Aug 18, 2004 | 22.63 | 22.81 | 22.62 | 22.74 | 7,508,153 | +0.11(+0.49%) |
Aug 17, 2004 | 22.94 | 22.95 | 22.61 | 22.63 | 6,712,539 | -0.46(-2.00%) |
Aug 16, 2004 | 22.96 | 23.12 | 22.94 | 23.09 | 6,969,950 | +0.30(+1.30%) |
Aug 13, 2004 | 22.85 | 22.93 | 22.76 | 22.80 | 7,941,738 | -0.03(-0.11%) |
Aug 12, 2004 | 23.16 | 23.20 | 22.82 | 22.82 | 7,862,862 | -0.30(-1.32%) |
Aug 11, 2004 | 23.16 | 23.21 | 22.90 | 23.13 | 9,319,009 | -0.35(-1.50%) |
Aug 10, 2004 | 23.61 | 23.69 | 23.46 | 23.48 | 6,750,324 | -0.04(-0.16%) |
Aug 09, 2004 | 23.30 | 23.65 | 23.30 | 23.52 | 6,983,411 | +0.25(+1.07%) |
Aug 06, 2004 | 23.71 | 23.73 | 23.20 | 23.27 | 7,894,743 | -0.40(-1.70%) |
Aug 05, 2004 | 23.82 | 23.92 | 23.66 | 23.67 | 8,854,723 | -0.07(-0.30%) |
Aug 04, 2004 | 23.95 | 24.00 | 23.66 | 23.74 | 11,761,113 | -0.29(-1.20%) |
Aug 03, 2004 | 24.14 | 24.23 | 24.03 | 24.03 | 13,737,751 | +0.20(+0.84%) |
Aug 02, 2004 | 23.79 | 23.95 | 23.79 | 23.83 | 6,055,076 | -0.03(-0.14%) |
Jul 30, 2004 | 23.92 | 24.03 | 23.85 | 23.87 | 9,879,410 | +0.16(+0.66%) |
Jul 29, 2004 | 23.70 | 23.85 | 23.62 | 23.71 | 16,436,558 | +0.45(+1.95%) |
Jul 28, 2004 | 22.95 | 23.30 | 22.94 | 23.26 | 7,093,933 | +0.43(+1.89%) |
Jul 27, 2004 | 22.66 | 22.91 | 22.57 | 22.82 | 7,254,756 | -0.11(-0.46%) |
Jul 26, 2004 | 22.99 | 23.06 | 22.70 | 22.93 | 5,360,537 | -0.08(-0.37%) |
Jul 23, 2004 | 22.91 | 23.04 | 22.87 | 23.01 | 5,128,631 | +0.04(+0.18%) |
Jul 22, 2004 | 23.03 | 23.15 | 22.94 | 22.97 | 7,739,824 | -0.01(-0.04%) |
Jul 21, 2004 | 23.18 | 23.28 | 22.98 | 22.98 | 10,214,282 | -0.49(-2.09%) |
Jul 20, 2004 | 23.35 | 23.54 | 23.28 | 23.47 | 6,374,597 | +0.04(+0.18%) |
Jul 19, 2004 | 23.49 | 23.62 | 23.43 | 23.43 | 6,396,088 | -0.19(-0.82%) |
Jul 16, 2004 | 23.56 | 23.69 | 23.52 | 23.62 | 8,227,489 | +0.42(+1.83%) |
Jul 15, 2004 | 23.22 | 23.32 | 23.19 | 23.20 | 6,647,123 | +0.12(+0.53%) |
Jul 14, 2004 | 22.91 | 23.18 | 22.91 | 23.08 | 5,394,308 | +0.08(+0.37%) |
Jul 13, 2004 | 23.10 | 23.12 | 22.90 | 22.99 | 4,541,071 | -0.17(-0.73%) |
Jul 12, 2004 | 23.32 | 23.33 | 23.11 | 23.16 | 5,589,846 | -0.17(-0.73%) |
Jul 09, 2004 | 23.35 | 23.46 | 23.24 | 23.33 | 10,646,686 | +0.35(+1.51%) |
Jul 08, 2004 | 22.82 | 23.28 | 22.77 | 22.98 | 7,908,676 | +0.25(+1.08%) |
Jul 07, 2004 | 22.74 | 22.82 | 22.71 | 22.74 | 3,966,736 | -0.01(-0.04%) |
Jul 06, 2004 | 22.88 | 22.88 | 22.74 | 22.75 | 6,049,881 | +0.27(+1.21%) |
Jul 02, 2004 | 22.47 | 22.54 | 22.41 | 22.48 | 6,251,796 | -0.15(-0.67%) |
Jul 01, 2004 | 22.64 | 22.69 | 22.43 | 22.63 | 5,919,286 | -0.05(-0.24%) |
Jun 30, 2004 | 22.59 | 22.73 | 22.48 | 22.68 | 7,156,042 | +0.06(+0.26%) |
Jun 29, 2004 | 22.74 | 22.80 | 22.60 | 22.62 | 8,722,239 | -0.11(-0.50%) |
Jun 28, 2004 | 22.93 | 22.96 | 22.65 | 22.74 | 6,309,654 | -0.01(-0.04%) |
Jun 25, 2004 | 22.76 | 22.90 | 22.74 | 22.75 | 5,619,130 | -0.20(-0.89%) |
Jun 24, 2004 | 23.04 | 23.10 | 22.95 | 22.95 | 5,100,764 | -0.08(-0.33%) |
Jun 23, 2004 | 22.73 | 23.03 | 22.71 | 23.03 | 6,105,378 | +0.31(+1.38%) |
Jun 22, 2004 | 22.60 | 22.73 | 22.49 | 22.71 | 6,178,823 | -0.02(-0.09%) |
Jun 21, 2004 | 22.84 | 22.91 | 22.73 | 22.73 | 7,802,642 | -0.35(-1.52%) |
Jun 18, 2004 | 23.13 | 23.28 | 23.08 | 23.09 | 8,090,045 | +0.19(+0.83%) |
Jun 17, 2004 | 22.95 | 22.99 | 22.80 | 22.90 | 7,064,177 | +0.14(+0.61%) |
Jun 16, 2004 | 22.81 | 22.87 | 22.68 | 22.76 | 9,561,542 | +0.38(+1.68%) |
Jun 15, 2004 | 22.41 | 22.53 | 22.37 | 22.38 | 8,249,688 | +0.35(+1.58%) |
Jun 14, 2004 | 22.15 | 22.21 | 21.99 | 22.03 | 8,311,561 | -0.45(-2.00%) |
Jun 10, 2004 | 22.40 | 22.54 | 22.37 | 22.48 | 6,250,143 | +0.08(+0.36%) |
Jun 09, 2004 | 22.57 | 22.59 | 22.30 | 22.40 | 8,975,636 | -0.36(-1.58%) |
Jun 08, 2004 | 22.97 | 23.05 | 22.70 | 22.76 | 9,191,484 | -0.09(-0.41%) |
Jun 07, 2004 | 22.78 | 22.87 | 22.70 | 22.85 | 7,118,021 | +0.30(+1.35%) |
Jun 04, 2004 | 22.74 | 22.76 | 22.48 | 22.55 | 8,483,720 | -0.20(-0.87%) |
Jun 03, 2004 | 22.92 | 22.93 | 22.72 | 22.75 | 11,766,308 | -0.06(-0.26%) |
Jun 02, 2004 | 23.00 | 23.04 | 22.77 | 22.81 | 11,734,899 | +0.22(+0.96%) |