Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.94 | 28.97 | 28.72 | 28.72 | 6,464,458 | -0.56(-1.92%) |
May 27, 2005 | 29.03 | 29.42 | 28.92 | 29.29 | 4,010,131 | +0.07(+0.25%) |
May 26, 2005 | 29.26 | 29.26 | 29.12 | 29.21 | 4,639,956 | +0.25(+0.87%) |
May 25, 2005 | 28.90 | 29.08 | 28.80 | 28.96 | 5,225,138 | +0.31(+1.08%) |
May 24, 2005 | 28.64 | 28.67 | 28.51 | 28.65 | 5,691,062 | +0.13(+0.47%) |
May 23, 2005 | 28.41 | 28.57 | 28.39 | 28.52 | 5,219,479 | +0.13(+0.45%) |
May 20, 2005 | 28.50 | 28.55 | 28.34 | 28.39 | 4,495,757 | -0.23(-0.80%) |
May 19, 2005 | 28.44 | 28.78 | 28.42 | 28.62 | 6,295,108 | +0.11(+0.38%) |
May 18, 2005 | 28.57 | 28.71 | 28.39 | 28.51 | 8,572,958 | +0.30(+1.07%) |
May 17, 2005 | 28.00 | 28.26 | 27.97 | 28.21 | 5,789,361 | +0.32(+1.15%) |
May 16, 2005 | 27.83 | 27.94 | 27.65 | 27.89 | 7,172,461 | -0.06(-0.20%) |
May 13, 2005 | 28.17 | 28.21 | 27.79 | 27.94 | 7,904,777 | -0.30(-1.06%) |
May 12, 2005 | 28.77 | 28.78 | 28.20 | 28.25 | 7,631,888 | -0.65(-2.26%) |
May 11, 2005 | 28.94 | 28.98 | 28.69 | 28.90 | 5,059,141 | -0.42(-1.45%) |
May 10, 2005 | 29.34 | 29.53 | 29.26 | 29.32 | 5,608,693 | -0.21(-0.71%) |
May 09, 2005 | 29.41 | 29.55 | 29.28 | 29.53 | 5,459,044 | +0.04(+0.13%) |
May 06, 2005 | 29.63 | 29.75 | 29.50 | 29.50 | 5,498,656 | -0.13(-0.45%) |
May 05, 2005 | 29.65 | 29.82 | 29.53 | 29.63 | 4,821,883 | +0.17(+0.57%) |
May 04, 2005 | 29.33 | 29.48 | 29.18 | 29.46 | 8,927,798 | +0.47(+1.61%) |
May 03, 2005 | 29.36 | 29.38 | 28.96 | 28.99 | 6,525,659 | -0.22(-0.75%) |
May 02, 2005 | 29.06 | 29.24 | 28.92 | 29.21 | 4,647,711 | +0.16(+0.54%) |
Apr 29, 2005 | 29.45 | 29.47 | 28.91 | 29.06 | 9,331,683 | +0.05(+0.16%) |
Apr 28, 2005 | 29.07 | 29.26 | 28.85 | 29.01 | 13,235,341 | +0.16(+0.56%) |
Apr 27, 2005 | 29.48 | 29.50 | 28.79 | 28.85 | 8,307,824 | -0.47(-1.59%) |
Apr 26, 2005 | 29.68 | 29.73 | 29.31 | 29.31 | 6,554,164 | -0.08(-0.26%) |
Apr 25, 2005 | 29.51 | 29.58 | 29.27 | 29.39 | 5,423,622 | +0.26(+0.88%) |
Apr 22, 2005 | 29.10 | 29.32 | 28.88 | 29.13 | 5,657,528 | +0.15(+0.51%) |
Apr 21, 2005 | 28.80 | 29.03 | 28.54 | 28.98 | 6,865,409 | +0.36(+1.25%) |
Apr 20, 2005 | 28.93 | 29.09 | 28.56 | 28.63 | 6,736,928 | -0.55(-1.88%) |
Apr 19, 2005 | 28.82 | 29.18 | 28.81 | 29.18 | 7,378,281 | +0.64(+2.24%) |
Apr 18, 2005 | 28.21 | 28.62 | 28.08 | 28.54 | 9,801,170 | +0.20(+0.69%) |
Apr 15, 2005 | 28.94 | 28.96 | 28.03 | 28.34 | 10,798,620 | -0.58(-2.01%) |
Apr 14, 2005 | 29.30 | 29.30 | 28.82 | 28.92 | 9,449,264 | -0.31(-1.04%) |
Apr 13, 2005 | 29.57 | 29.71 | 29.18 | 29.23 | 9,214,730 | -0.66(-2.20%) |
Apr 12, 2005 | 30.20 | 30.28 | 29.73 | 29.89 | 10,226,013 | -0.47(-1.54%) |
Apr 11, 2005 | 30.31 | 30.43 | 30.16 | 30.35 | 6,399,694 | +0.19(+0.62%) |
Apr 08, 2005 | 30.24 | 30.46 | 30.12 | 30.17 | 6,028,087 | -0.20(-0.66%) |
Apr 07, 2005 | 30.47 | 30.77 | 30.23 | 30.37 | 8,174,732 | +0.19(+0.62%) |
Apr 06, 2005 | 30.05 | 30.30 | 29.96 | 30.18 | 5,684,146 | +0.10(+0.33%) |
Apr 05, 2005 | 30.09 | 30.29 | 30.00 | 30.08 | 7,025,747 | +0.11(+0.37%) |
Apr 04, 2005 | 30.00 | 30.19 | 29.83 | 29.97 | 7,283,545 | +0.03(+0.10%) |
Apr 01, 2005 | 30.06 | 30.09 | 29.63 | 29.94 | 6,232,020 | +0.17(+0.58%) |
Mar 31, 2005 | 29.76 | 29.89 | 29.65 | 29.77 | 9,079,962 | +0.05(+0.16%) |
Mar 30, 2005 | 29.66 | 29.73 | 29.20 | 29.72 | 6,619,347 | +0.34(+1.17%) |
Mar 29, 2005 | 29.54 | 29.82 | 29.35 | 29.38 | 6,513,713 | +0.05(+0.18%) |
Mar 28, 2005 | 29.10 | 29.61 | 29.10 | 29.33 | 4,526,357 | -0.11(-0.39%) |
Mar 24, 2005 | 29.36 | 29.65 | 29.20 | 29.44 | 9,521,993 | -0.14(-0.48%) |
Mar 23, 2005 | 29.91 | 29.92 | 29.44 | 29.59 | 11,240,650 | -0.72(-2.38%) |
Mar 22, 2005 | 30.63 | 31.01 | 30.31 | 30.31 | 6,906,279 | -0.62(-2.01%) |
Mar 21, 2005 | 30.93 | 30.97 | 30.74 | 30.93 | 4,919,553 | -0.26(-0.84%) |
Mar 18, 2005 | 31.02 | 31.19 | 30.92 | 31.19 | 5,499,495 | +0.26(+0.85%) |
Mar 17, 2005 | 30.97 | 31.00 | 30.72 | 30.93 | 6,150,698 | +0.21(+0.70%) |
Mar 16, 2005 | 30.73 | 31.04 | 30.66 | 30.71 | 7,194,259 | +0.08(+0.25%) |
Mar 15, 2005 | 31.10 | 31.14 | 30.60 | 30.64 | 7,218,153 | -0.21(-0.68%) |
Mar 14, 2005 | 30.73 | 30.96 | 30.52 | 30.85 | 6,422,540 | +0.09(+0.28%) |
Mar 11, 2005 | 30.69 | 30.97 | 30.63 | 30.76 | 7,542,602 | +0.14(+0.45%) |
Mar 10, 2005 | 30.79 | 30.80 | 30.42 | 30.62 | 10,496,388 | -0.22(-0.73%) |
Mar 09, 2005 | 31.35 | 31.66 | 30.80 | 30.85 | 11,026,447 | -0.76(-2.42%) |
Mar 08, 2005 | 31.38 | 31.68 | 31.30 | 31.61 | 7,073,743 | +0.27(+0.87%) |
Mar 07, 2005 | 31.37 | 31.47 | 31.12 | 31.34 | 6,429,037 | -0.32(-1.02%) |
Mar 04, 2005 | 31.44 | 31.80 | 31.29 | 31.66 | 7,675,274 | +0.44(+1.42%) |
Mar 03, 2005 | 31.13 | 31.22 | 30.96 | 31.22 | 6,706,747 | +0.37(+1.21%) |
Mar 02, 2005 | 30.34 | 30.98 | 30.33 | 30.85 | 9,389,740 | +0.26(+0.84%) |
Mar 01, 2005 | 30.90 | 30.96 | 30.54 | 30.59 | 9,514,866 | -0.39(-1.25%) |
Feb 28, 2005 | 31.40 | 31.51 | 30.56 | 30.97 | 10,729,454 | -0.07(-0.23%) |
Feb 25, 2005 | 30.92 | 31.16 | 30.80 | 31.05 | 15,029,871 | +0.58(+1.91%) |
Feb 24, 2005 | 30.69 | 30.75 | 30.30 | 30.46 | 8,515,530 | -0.02(-0.08%) |
Feb 23, 2005 | 30.32 | 30.57 | 30.21 | 30.49 | 6,419,815 | +0.18(+0.60%) |
Feb 22, 2005 | 30.30 | 30.63 | 30.23 | 30.31 | 9,007,234 | +0.15(+0.51%) |
Feb 18, 2005 | 30.06 | 30.37 | 30.00 | 30.15 | 8,681,108 | +0.10(+0.33%) |
Feb 17, 2005 | 30.45 | 30.53 | 30.05 | 30.05 | 8,737,698 | -0.13(-0.44%) |
Feb 16, 2005 | 29.71 | 30.19 | 29.66 | 30.19 | 9,292,698 | +0.39(+1.30%) |
Feb 15, 2005 | 29.61 | 29.83 | 29.61 | 29.80 | 6,296,156 | +0.10(+0.34%) |
Feb 14, 2005 | 29.68 | 29.82 | 29.59 | 29.70 | 5,144,236 | +0.02(+0.08%) |
Feb 11, 2005 | 29.43 | 29.80 | 29.41 | 29.68 | 8,118,352 | +0.01(+0.05%) |
Feb 10, 2005 | 29.41 | 29.80 | 29.39 | 29.66 | 11,395,120 | +0.56(+1.93%) |
Feb 09, 2005 | 28.98 | 29.27 | 28.95 | 29.10 | 7,286,480 | -0.02(-0.07%) |
Feb 08, 2005 | 28.83 | 29.20 | 28.76 | 29.12 | 10,572,470 | +0.12(+0.43%) |
Feb 07, 2005 | 29.03 | 29.14 | 28.84 | 28.99 | 6,643,241 | -0.05(-0.18%) |
Feb 04, 2005 | 28.94 | 29.14 | 28.90 | 29.05 | 7,320,224 | +0.19(+0.64%) |
Feb 03, 2005 | 28.73 | 28.88 | 28.62 | 28.86 | 6,886,997 | -0.08(-0.26%) |
Feb 02, 2005 | 29.02 | 29.12 | 28.92 | 28.94 | 5,552,941 | +0.07(+0.23%) |
Feb 01, 2005 | 28.67 | 28.93 | 28.60 | 28.87 | 6,546,199 | +0.42(+1.49%) |
Jan 31, 2005 | 28.22 | 28.60 | 28.16 | 28.45 | 6,542,846 | +0.07(+0.24%) |
Jan 28, 2005 | 28.53 | 28.56 | 28.33 | 28.38 | 6,119,679 | -0.34(-1.20%) |
Jan 27, 2005 | 28.55 | 28.81 | 28.51 | 28.72 | 7,064,521 | +0.14(+0.50%) |
Jan 26, 2005 | 28.41 | 28.69 | 28.35 | 28.58 | 12,318,374 | +0.58(+2.08%) |
Jan 25, 2005 | 27.92 | 28.03 | 27.78 | 28.00 | 6,076,503 | +0.18(+0.65%) |
Jan 24, 2005 | 27.87 | 27.99 | 27.80 | 27.82 | 5,135,852 | +0.36(+1.30%) |
Jan 21, 2005 | 27.40 | 27.57 | 27.36 | 27.46 | 4,814,966 | +0.08(+0.30%) |
Jan 20, 2005 | 27.38 | 27.53 | 27.30 | 27.38 | 4,006,149 | -0.35(-1.26%) |
Jan 19, 2005 | 27.92 | 27.92 | 27.70 | 27.73 | 3,829,672 | +0.08(+0.29%) |
Jan 18, 2005 | 27.61 | 27.78 | 27.57 | 27.64 | 5,935,657 | +0.00(+0.00%) |
Jan 14, 2005 | 27.68 | 27.75 | 27.50 | 27.64 | 4,514,411 | +0.07(+0.24%) |
Jan 13, 2005 | 27.41 | 27.77 | 27.41 | 27.58 | 5,154,925 | +0.00(+0.00%) |
Jan 12, 2005 | 27.31 | 27.60 | 27.29 | 27.58 | 5,004,228 | +0.38(+1.40%) |
Jan 11, 2005 | 27.30 | 27.34 | 27.19 | 27.20 | 4,185,560 | -0.09(-0.31%) |
Jan 10, 2005 | 27.29 | 27.49 | 27.21 | 27.28 | 5,447,935 | -0.02(-0.09%) |
Jan 07, 2005 | 27.68 | 27.68 | 27.16 | 27.31 | 7,205,787 | -0.01(-0.03%) |
Jan 06, 2005 | 27.18 | 27.54 | 27.11 | 27.31 | 6,652,044 | +0.26(+0.97%) |
Jan 05, 2005 | 27.36 | 27.37 | 27.02 | 27.05 | 7,233,034 | +0.04(+0.16%) |
Jan 04, 2005 | 27.25 | 27.38 | 27.00 | 27.01 | 5,748,700 | -0.24(-0.89%) |
Jan 03, 2005 | 27.70 | 27.72 | 27.15 | 27.25 | 5,332,659 | -0.61(-2.19%) |
Dec 31, 2004 | 28.01 | 28.07 | 27.86 | 27.86 | 2,772,488 | -0.16(-0.56%) |
Dec 30, 2004 | 28.03 | 28.15 | 27.94 | 28.02 | 2,511,545 | -0.09(-0.32%) |
Dec 29, 2004 | 27.91 | 28.17 | 27.91 | 28.11 | 3,657,387 | +0.04(+0.15%) |
Dec 28, 2004 | 28.08 | 28.20 | 28.02 | 28.07 | 3,205,087 | +0.09(+0.31%) |
Dec 27, 2004 | 28.04 | 28.15 | 27.92 | 27.98 | 2,944,983 | -0.11(-0.39%) |
Dec 23, 2004 | 27.82 | 28.14 | 27.81 | 28.09 | 3,570,616 | +0.05(+0.17%) |
Dec 22, 2004 | 28.16 | 28.21 | 27.88 | 28.04 | 4,078,458 | -0.12(-0.42%) |
Dec 21, 2004 | 28.09 | 28.21 | 27.94 | 28.16 | 4,049,325 | +0.11(+0.41%) |
Dec 20, 2004 | 28.12 | 28.21 | 28.03 | 28.05 | 3,837,217 | +0.21(+0.74%) |
Dec 17, 2004 | 27.72 | 27.89 | 27.65 | 27.84 | 4,315,298 | +0.08(+0.27%) |
Dec 16, 2004 | 28.13 | 28.15 | 27.68 | 27.77 | 5,769,031 | -0.57(-2.02%) |
Dec 15, 2004 | 28.16 | 28.38 | 28.03 | 28.34 | 4,938,206 | +0.17(+0.59%) |
Dec 14, 2004 | 28.00 | 28.19 | 27.99 | 28.17 | 3,921,054 | -0.04(-0.15%) |
Dec 13, 2004 | 27.84 | 28.22 | 27.82 | 28.22 | 7,267,616 | +0.37(+1.34%) |
Dec 10, 2004 | 28.03 | 28.12 | 27.82 | 27.84 | 5,307,718 | -0.38(-1.35%) |
Dec 09, 2004 | 28.05 | 28.29 | 27.89 | 28.23 | 4,631,782 | +0.03(+0.10%) |
Dec 08, 2004 | 27.85 | 28.20 | 27.64 | 28.20 | 7,900,795 | -0.08(-0.27%) |
Dec 07, 2004 | 28.82 | 28.86 | 28.25 | 28.27 | 5,732,142 | -0.31(-1.07%) |
Dec 06, 2004 | 28.60 | 28.64 | 28.46 | 28.58 | 6,365,740 | +0.24(+0.86%) |
Dec 03, 2004 | 28.34 | 28.46 | 28.21 | 28.34 | 6,633,599 | +0.09(+0.32%) |
Dec 02, 2004 | 28.73 | 28.74 | 28.24 | 28.25 | 8,582,599 | -0.82(-2.82%) |
Dec 01, 2004 | 29.44 | 29.54 | 29.01 | 29.07 | 9,106,371 | -0.21(-0.70%) |
Nov 30, 2004 | 29.38 | 29.44 | 29.20 | 29.27 | 3,882,070 | -0.06(-0.20%) |
Nov 29, 2004 | 29.57 | 29.63 | 29.19 | 29.33 | 6,250,464 | -0.09(-0.31%) |
Nov 26, 2004 | 29.34 | 29.47 | 29.31 | 29.42 | 2,267,580 | +0.41(+1.41%) |
Nov 24, 2004 | 28.94 | 29.09 | 28.87 | 29.01 | 5,438,713 | +0.25(+0.88%) |
Nov 23, 2004 | 28.75 | 28.87 | 28.69 | 28.76 | 5,006,953 | +0.13(+0.47%) |
Nov 22, 2004 | 28.49 | 28.71 | 28.45 | 28.62 | 6,119,469 | +0.01(+0.05%) |
Nov 19, 2004 | 28.66 | 28.70 | 28.57 | 28.61 | 6,743,007 | +0.14(+0.50%) |
Nov 18, 2004 | 28.44 | 28.49 | 28.26 | 28.46 | 4,403,536 | -0.02(-0.07%) |
Nov 17, 2004 | 28.37 | 28.51 | 28.26 | 28.48 | 5,131,870 | +0.35(+1.26%) |
Nov 16, 2004 | 28.36 | 28.40 | 28.06 | 28.13 | 6,522,935 | -0.16(-0.57%) |
Nov 15, 2004 | 28.54 | 28.55 | 28.16 | 28.29 | 7,850,283 | -0.30(-1.03%) |
Nov 12, 2004 | 27.92 | 28.60 | 27.92 | 28.59 | 4,864,220 | +0.48(+1.70%) |
Nov 11, 2004 | 28.05 | 28.15 | 27.97 | 28.11 | 5,746,604 | -0.10(-0.34%) |
Nov 10, 2004 | 28.05 | 28.27 | 27.90 | 28.21 | 5,189,717 | -0.01(-0.05%) |
Nov 09, 2004 | 28.36 | 28.45 | 28.19 | 28.22 | 6,085,725 | -0.19(-0.66%) |
Nov 08, 2004 | 28.52 | 28.57 | 28.30 | 28.41 | 6,118,840 | -0.01(-0.05%) |
Nov 05, 2004 | 28.41 | 28.61 | 28.35 | 28.42 | 8,430,854 | -0.25(-0.88%) |
Nov 04, 2004 | 28.37 | 28.70 | 28.37 | 28.67 | 9,587,385 | +0.39(+1.38%) |
Nov 03, 2004 | 28.35 | 28.37 | 28.00 | 28.28 | 8,249,347 | +0.61(+2.21%) |
Nov 02, 2004 | 27.97 | 28.12 | 27.66 | 27.67 | 6,077,760 | -0.20(-0.72%) |
Nov 01, 2004 | 28.15 | 28.21 | 27.78 | 27.87 | 9,875,365 | +0.08(+0.29%) |
Oct 29, 2004 | 27.66 | 27.81 | 27.54 | 27.79 | 6,528,803 | +0.30(+1.09%) |
Oct 28, 2004 | 27.51 | 27.86 | 27.37 | 27.49 | 8,163,624 | -0.49(-1.74%) |
Oct 27, 2004 | 28.44 | 28.44 | 27.82 | 27.98 | 9,647,329 | -0.14(-0.49%) |
Oct 26, 2004 | 28.09 | 28.17 | 27.86 | 28.12 | 6,424,426 | -0.26(-0.92%) |
Oct 25, 2004 | 28.33 | 28.48 | 28.30 | 28.38 | 7,079,822 | +0.24(+0.86%) |
Oct 22, 2004 | 28.41 | 28.44 | 28.10 | 28.14 | 5,609,950 | -0.05(-0.19%) |
Oct 21, 2004 | 28.35 | 28.36 | 28.09 | 28.19 | 5,321,132 | -0.03(-0.10%) |
Oct 20, 2004 | 27.78 | 28.22 | 27.77 | 28.22 | 4,828,170 | +0.35(+1.27%) |
Oct 19, 2004 | 27.98 | 28.03 | 27.83 | 27.86 | 6,556,260 | -0.07(-0.24%) |
Oct 18, 2004 | 28.15 | 28.29 | 27.90 | 27.93 | 5,335,594 | -0.21(-0.76%) |
Oct 15, 2004 | 28.19 | 28.25 | 28.01 | 28.15 | 7,127,399 | +0.20(+0.70%) |
Oct 14, 2004 | 27.95 | 28.10 | 27.89 | 27.95 | 6,467,602 | +0.28(+1.00%) |
Oct 13, 2004 | 27.73 | 27.75 | 27.48 | 27.67 | 8,690,120 | -0.29(-1.04%) |
Oct 12, 2004 | 28.13 | 28.25 | 27.96 | 27.96 | 4,166,697 | -0.38(-1.35%) |
Oct 11, 2004 | 28.48 | 28.50 | 28.21 | 28.35 | 5,177,561 | -0.03(-0.12%) |
Oct 08, 2004 | 28.46 | 28.56 | 28.30 | 28.38 | 5,580,607 | +0.12(+0.42%) |
Oct 07, 2004 | 28.43 | 28.47 | 28.20 | 28.26 | 5,070,250 | -0.15(-0.54%) |
Oct 06, 2004 | 28.33 | 28.57 | 28.29 | 28.41 | 8,788,629 | +0.46(+1.66%) |
Oct 05, 2004 | 27.76 | 28.11 | 27.76 | 27.95 | 6,974,606 | +0.49(+1.79%) |
Oct 04, 2004 | 27.47 | 27.55 | 27.34 | 27.46 | 6,339,541 | -0.31(-1.10%) |
Oct 01, 2004 | 27.62 | 27.79 | 27.60 | 27.76 | 4,681,246 | +0.31(+1.15%) |
Sep 30, 2004 | 27.31 | 27.48 | 27.30 | 27.45 | 3,455,340 | +0.08(+0.30%) |
Sep 29, 2004 | 27.55 | 27.62 | 27.28 | 27.37 | 7,150,035 | -0.54(-1.93%) |
Sep 28, 2004 | 28.12 | 28.17 | 27.89 | 27.91 | 7,962,625 | +0.29(+1.05%) |
Sep 27, 2004 | 27.58 | 27.72 | 27.49 | 27.62 | 5,504,315 | +0.16(+0.57%) |
Sep 24, 2004 | 27.61 | 27.75 | 27.45 | 27.46 | 6,263,040 | +0.21(+0.75%) |
Sep 23, 2004 | 27.66 | 27.66 | 27.25 | 27.25 | 9,769,940 | -0.23(-0.83%) |
Sep 22, 2004 | 27.54 | 27.57 | 27.38 | 27.48 | 6,446,643 | -0.24(-0.86%) |
Sep 21, 2004 | 27.57 | 27.79 | 27.45 | 27.72 | 11,772,805 | +0.66(+2.45%) |
Sep 20, 2004 | 27.10 | 27.23 | 27.04 | 27.06 | 7,705,455 | +0.13(+0.50%) |
Sep 17, 2004 | 26.70 | 27.03 | 26.64 | 26.92 | 10,817,693 | +0.62(+2.38%) |
Sep 16, 2004 | 26.29 | 26.38 | 26.24 | 26.30 | 5,107,138 | +0.13(+0.51%) |
Sep 15, 2004 | 26.03 | 26.30 | 25.97 | 26.17 | 8,781,293 | -0.03(-0.13%) |
Sep 14, 2004 | 26.16 | 26.32 | 26.12 | 26.20 | 4,564,922 | +0.01(+0.04%) |
Sep 13, 2004 | 26.13 | 26.29 | 26.10 | 26.19 | 4,480,037 | +0.09(+0.35%) |
Sep 10, 2004 | 26.27 | 26.28 | 26.06 | 26.10 | 4,025,431 | +0.04(+0.15%) |
Sep 09, 2004 | 25.97 | 26.17 | 25.88 | 26.06 | 5,287,387 | +0.20(+0.77%) |
Sep 08, 2004 | 25.66 | 26.02 | 25.65 | 25.86 | 4,634,297 | -0.02(-0.09%) |
Sep 07, 2004 | 25.74 | 25.89 | 25.52 | 25.88 | 7,231,357 | -0.02(-0.09%) |
Sep 03, 2004 | 25.80 | 25.98 | 25.75 | 25.91 | 5,491,950 | -0.28(-1.06%) |
Sep 02, 2004 | 25.97 | 26.18 | 25.96 | 26.18 | 5,033,781 | +0.19(+0.73%) |
Sep 01, 2004 | 25.75 | 26.09 | 25.74 | 25.99 | 6,078,389 | +0.37(+1.45%) |
Aug 31, 2004 | 25.55 | 25.64 | 25.44 | 25.62 | 4,963,777 | +0.21(+0.83%) |
Aug 30, 2004 | 25.55 | 26.12 | 25.38 | 25.41 | 3,255,179 | -0.19(-0.73%) |
Aug 27, 2004 | 25.50 | 25.61 | 25.37 | 25.60 | 4,122,473 | +0.51(+2.03%) |
Aug 26, 2004 | 24.91 | 25.11 | 24.87 | 25.09 | 4,734,692 | +0.12(+0.50%) |
Aug 25, 2004 | 24.80 | 25.09 | 24.79 | 24.96 | 6,523,983 | +0.03(+0.13%) |
Aug 24, 2004 | 24.93 | 24.95 | 24.79 | 24.93 | 8,000,351 | -0.26(-1.04%) |
Aug 23, 2004 | 25.64 | 25.65 | 25.18 | 25.19 | 5,025,397 | -0.27(-1.07%) |
Aug 20, 2004 | 25.45 | 25.67 | 25.45 | 25.46 | 6,035,842 | -0.03(-0.11%) |
Aug 19, 2004 | 25.49 | 25.64 | 25.40 | 25.49 | 5,715,794 | -0.13(-0.52%) |
Aug 18, 2004 | 25.50 | 25.70 | 25.49 | 25.63 | 6,663,571 | +0.12(+0.49%) |
Aug 17, 2004 | 25.85 | 25.86 | 25.47 | 25.50 | 5,957,454 | -0.52(-2.00%) |
Aug 16, 2004 | 25.87 | 26.06 | 25.85 | 26.02 | 6,185,910 | +0.33(+1.30%) |
Aug 13, 2004 | 25.75 | 25.83 | 25.65 | 25.69 | 7,048,383 | -0.03(-0.11%) |
Aug 12, 2004 | 26.10 | 26.14 | 25.72 | 25.72 | 6,978,379 | -0.34(-1.32%) |
Aug 11, 2004 | 26.10 | 26.16 | 25.80 | 26.06 | 8,270,726 | -0.40(-1.50%) |
Aug 10, 2004 | 26.60 | 26.69 | 26.43 | 26.46 | 5,990,989 | -0.04(-0.16%) |
Aug 09, 2004 | 26.25 | 26.65 | 26.25 | 26.50 | 6,197,857 | +0.28(+1.07%) |
Aug 06, 2004 | 26.72 | 26.74 | 26.15 | 26.22 | 7,006,674 | -0.45(-1.70%) |
Aug 05, 2004 | 26.84 | 26.96 | 26.66 | 26.67 | 7,858,667 | -0.08(-0.30%) |
Aug 04, 2004 | 26.98 | 27.04 | 26.66 | 26.75 | 10,438,121 | -0.32(-1.20%) |
Aug 03, 2004 | 27.20 | 27.30 | 27.08 | 27.08 | 12,192,409 | +0.22(+0.84%) |
Aug 02, 2004 | 26.80 | 26.98 | 26.80 | 26.85 | 5,373,949 | -0.04(-0.14%) |
Jul 30, 2004 | 26.96 | 27.07 | 26.88 | 26.89 | 8,768,089 | +0.18(+0.66%) |
Jul 29, 2004 | 26.70 | 26.87 | 26.61 | 26.71 | 14,587,631 | +0.51(+1.95%) |
Jul 28, 2004 | 25.86 | 26.26 | 25.85 | 26.20 | 6,295,946 | +0.49(+1.89%) |
Jul 27, 2004 | 25.54 | 25.81 | 25.43 | 25.72 | 6,438,678 | -0.12(-0.46%) |
Jul 26, 2004 | 25.91 | 25.98 | 25.57 | 25.84 | 4,757,538 | -0.10(-0.37%) |
Jul 23, 2004 | 25.81 | 25.96 | 25.76 | 25.93 | 4,551,718 | +0.05(+0.18%) |
Jul 22, 2004 | 25.95 | 26.08 | 25.85 | 25.88 | 6,869,181 | -0.01(-0.04%) |
Jul 21, 2004 | 26.11 | 26.23 | 25.89 | 25.89 | 9,065,291 | -0.55(-2.09%) |
Jul 20, 2004 | 26.31 | 26.53 | 26.23 | 26.45 | 5,657,528 | +0.05(+0.18%) |
Jul 19, 2004 | 26.47 | 26.61 | 26.39 | 26.40 | 5,676,600 | -0.22(-0.82%) |
Jul 16, 2004 | 26.55 | 26.69 | 26.50 | 26.62 | 7,301,990 | +0.48(+1.83%) |
Jul 15, 2004 | 26.17 | 26.28 | 26.13 | 26.14 | 5,899,397 | +0.14(+0.53%) |
Jul 14, 2004 | 25.81 | 26.12 | 25.81 | 26.00 | 4,787,509 | +0.10(+0.37%) |
Jul 13, 2004 | 26.03 | 26.05 | 25.81 | 25.91 | 4,030,252 | -0.19(-0.73%) |
Jul 12, 2004 | 26.28 | 26.29 | 26.04 | 26.10 | 4,961,052 | -0.19(-0.73%) |
Jul 09, 2004 | 26.31 | 26.43 | 26.19 | 26.29 | 9,449,054 | +0.39(+1.51%) |
Jul 08, 2004 | 25.71 | 26.23 | 25.66 | 25.90 | 7,019,040 | +0.28(+1.08%) |
Jul 07, 2004 | 25.62 | 25.71 | 25.58 | 25.62 | 3,520,523 | -0.01(-0.04%) |
Jul 06, 2004 | 25.78 | 25.78 | 25.62 | 25.63 | 5,369,338 | +0.31(+1.21%) |
Jul 02, 2004 | 25.32 | 25.40 | 25.25 | 25.33 | 5,548,539 | -0.17(-0.67%) |
Jul 01, 2004 | 25.51 | 25.56 | 25.27 | 25.50 | 5,253,433 | -0.06(-0.24%) |
Jun 30, 2004 | 25.45 | 25.61 | 25.33 | 25.56 | 6,351,069 | +0.07(+0.26%) |
Jun 29, 2004 | 25.63 | 25.69 | 25.47 | 25.49 | 7,741,086 | -0.13(-0.50%) |
Jun 28, 2004 | 25.84 | 25.87 | 25.53 | 25.62 | 5,599,890 | -0.01(-0.04%) |
Jun 25, 2004 | 25.64 | 25.81 | 25.62 | 25.63 | 4,987,041 | -0.23(-0.89%) |
Jun 24, 2004 | 25.96 | 26.03 | 25.86 | 25.86 | 4,526,986 | -0.09(-0.33%) |
Jun 23, 2004 | 25.61 | 25.95 | 25.59 | 25.95 | 5,418,592 | +0.35(+1.38%) |
Jun 22, 2004 | 25.46 | 25.62 | 25.34 | 25.59 | 5,483,775 | -0.02(-0.09%) |
Jun 21, 2004 | 25.74 | 25.81 | 25.61 | 25.62 | 6,924,933 | -0.40(-1.52%) |
Jun 18, 2004 | 26.06 | 26.23 | 26.01 | 26.01 | 7,180,007 | +0.21(+0.83%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.69 | 25.80 | 6,269,537 | +0.16(+0.61%) |
Jun 16, 2004 | 25.70 | 25.76 | 25.55 | 25.64 | 8,485,977 | +0.42(+1.68%) |
Jun 15, 2004 | 25.25 | 25.38 | 25.20 | 25.22 | 7,321,691 | +0.39(+1.58%) |
Jun 14, 2004 | 24.95 | 25.02 | 24.78 | 24.82 | 7,376,604 | -0.51(-2.00%) |
Jun 10, 2004 | 25.24 | 25.40 | 25.21 | 25.33 | 5,547,072 | +0.09(+0.36%) |
Jun 09, 2004 | 25.44 | 25.45 | 25.12 | 25.24 | 7,965,978 | -0.41(-1.58%) |
Jun 08, 2004 | 25.88 | 25.97 | 25.58 | 25.64 | 8,157,546 | -0.11(-0.41%) |
Jun 07, 2004 | 25.67 | 25.76 | 25.57 | 25.75 | 6,317,324 | +0.34(+1.35%) |
Jun 04, 2004 | 25.62 | 25.64 | 25.33 | 25.41 | 7,529,397 | -0.22(-0.87%) |
Jun 03, 2004 | 25.83 | 25.84 | 25.60 | 25.63 | 10,442,732 | -0.07(-0.26%) |
Jun 02, 2004 | 25.91 | 25.96 | 25.65 | 25.70 | 10,414,856 | +0.24(+0.96%) |