Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 21.30 | 21.58 | 21.30 | 21.42 | 3,015,181 | +0.10(+0.48%) |
Mar 30, 2005 | 20.88 | 21.32 | 20.88 | 21.32 | 2,926,193 | +0.36(+1.71%) |
Mar 29, 2005 | 21.02 | 21.20 | 20.92 | 20.96 | 2,955,583 | -0.11(-0.51%) |
Mar 28, 2005 | 21.09 | 21.31 | 21.07 | 21.07 | 4,185,903 | +0.01(+0.07%) |
Mar 24, 2005 | 21.16 | 21.21 | 21.02 | 21.05 | 3,705,654 | +0.01(+0.05%) |
Mar 23, 2005 | 21.53 | 21.53 | 21.00 | 21.04 | 7,005,760 | -0.49(-2.28%) |
Mar 22, 2005 | 21.74 | 22.04 | 21.48 | 21.53 | 4,204,884 | -0.24(-1.10%) |
Mar 21, 2005 | 22.05 | 22.05 | 21.70 | 21.77 | 5,527,457 | -0.31(-1.42%) |
Mar 18, 2005 | 22.07 | 22.19 | 21.97 | 22.09 | 4,261,624 | +0.10(+0.47%) |
Mar 17, 2005 | 21.88 | 21.98 | 21.68 | 21.98 | 3,615,033 | +0.10(+0.47%) |
Mar 16, 2005 | 21.73 | 22.13 | 21.61 | 21.88 | 4,243,663 | +0.03(+0.13%) |
Mar 15, 2005 | 22.29 | 22.40 | 21.77 | 21.85 | 5,396,017 | -0.38(-1.70%) |
Mar 14, 2005 | 21.83 | 22.24 | 21.76 | 22.23 | 3,040,897 | +0.41(+1.89%) |
Mar 11, 2005 | 22.00 | 22.05 | 21.72 | 21.82 | 3,060,899 | -0.23(-1.04%) |
Mar 10, 2005 | 21.87 | 22.10 | 21.87 | 22.05 | 3,191,932 | +0.24(+1.12%) |
Mar 09, 2005 | 21.89 | 21.93 | 21.69 | 21.80 | 4,029,153 | -0.09(-0.40%) |
Mar 08, 2005 | 22.03 | 22.10 | 21.79 | 21.89 | 2,111,218 | -0.14(-0.62%) |
Mar 07, 2005 | 22.08 | 22.19 | 21.95 | 22.03 | 2,240,006 | -0.03(-0.16%) |
Mar 04, 2005 | 21.82 | 22.13 | 21.82 | 22.06 | 2,405,940 | +0.34(+1.58%) |
Mar 03, 2005 | 21.81 | 21.83 | 21.66 | 21.72 | 2,271,846 | -0.09(-0.43%) |
Mar 02, 2005 | 21.81 | 21.97 | 21.66 | 21.81 | 2,765,565 | +0.01(+0.04%) |
Mar 01, 2005 | 21.46 | 21.85 | 21.44 | 21.80 | 3,614,012 | +0.32(+1.48%) |
Feb 28, 2005 | 21.56 | 21.67 | 21.29 | 21.48 | 5,008,225 | +0.22(+1.04%) |
Feb 25, 2005 | 21.02 | 21.27 | 20.95 | 21.26 | 3,947,717 | +0.21(+1.00%) |
Feb 24, 2005 | 21.13 | 21.16 | 20.87 | 21.05 | 2,898,639 | -0.02(-0.09%) |
Feb 23, 2005 | 21.09 | 21.21 | 21.03 | 21.07 | 4,487,360 | -0.02(-0.09%) |
Feb 22, 2005 | 21.31 | 21.35 | 21.03 | 21.09 | 1,813,639 | -0.22(-1.01%) |
Feb 18, 2005 | 21.53 | 21.53 | 21.25 | 21.31 | 2,740,869 | -0.21(-0.98%) |
Feb 17, 2005 | 21.74 | 21.77 | 21.44 | 21.52 | 4,510,015 | -0.25(-1.17%) |
Feb 16, 2005 | 22.16 | 22.16 | 21.71 | 21.77 | 2,843,940 | -0.45(-2.03%) |
Feb 15, 2005 | 22.24 | 22.42 | 22.14 | 22.22 | 2,429,411 | -0.04(-0.18%) |
Feb 14, 2005 | 22.36 | 22.59 | 22.22 | 22.26 | 3,129,477 | -0.12(-0.55%) |
Feb 11, 2005 | 22.10 | 22.44 | 21.94 | 22.39 | 2,712,703 | +0.18(+0.79%) |
Feb 10, 2005 | 22.19 | 22.31 | 22.18 | 22.21 | 2,226,943 | +0.03(+0.15%) |
Feb 09, 2005 | 22.42 | 22.51 | 22.18 | 22.18 | 2,214,697 | -0.25(-1.09%) |
Feb 08, 2005 | 22.27 | 22.45 | 22.27 | 22.42 | 1,945,692 | +0.04(+0.18%) |
Feb 07, 2005 | 22.18 | 22.41 | 22.12 | 22.38 | 3,663,813 | +0.20(+0.91%) |
Feb 04, 2005 | 22.12 | 22.34 | 21.99 | 22.18 | 4,001,600 | +0.16(+0.73%) |
Feb 03, 2005 | 22.16 | 22.17 | 21.94 | 22.02 | 4,760,243 | -0.14(-0.64%) |
Feb 02, 2005 | 22.31 | 22.38 | 22.08 | 22.16 | 2,901,701 | -0.16(-0.70%) |
Feb 01, 2005 | 21.95 | 22.45 | 21.95 | 22.32 | 4,894,949 | +0.36(+1.65%) |
Jan 31, 2005 | 21.66 | 21.98 | 21.65 | 21.95 | 4,381,840 | +0.50(+2.35%) |
Jan 28, 2005 | 21.70 | 21.70 | 21.29 | 21.45 | 5,371,933 | -0.24(-1.11%) |
Jan 27, 2005 | 21.66 | 21.78 | 21.63 | 21.69 | 3,779,538 | -0.09(-0.40%) |
Jan 26, 2005 | 22.08 | 22.08 | 21.60 | 21.78 | 4,207,946 | -0.29(-1.33%) |
Jan 25, 2005 | 22.13 | 22.46 | 22.06 | 22.07 | 3,030,284 | +0.01(+0.04%) |
Jan 24, 2005 | 22.12 | 22.39 | 22.05 | 22.06 | 3,387,461 | +0.01(+0.07%) |
Jan 21, 2005 | 21.86 | 22.05 | 21.80 | 22.05 | 4,570,633 | +0.15(+0.69%) |
Jan 20, 2005 | 22.02 | 22.08 | 21.71 | 21.90 | 4,642,272 | -0.18(-0.82%) |
Jan 19, 2005 | 22.74 | 22.74 | 22.08 | 22.08 | 7,903,395 | -0.72(-3.14%) |
Jan 18, 2005 | 22.49 | 22.87 | 22.34 | 22.79 | 7,590,304 | -0.08(-0.34%) |
Jan 14, 2005 | 22.83 | 22.92 | 22.54 | 22.87 | 7,951,563 | +0.10(+0.43%) |
Jan 13, 2005 | 22.98 | 23.13 | 22.73 | 22.77 | 4,769,427 | -0.29(-1.27%) |
Jan 12, 2005 | 23.39 | 23.45 | 23.03 | 23.07 | 5,481,943 | -0.43(-1.81%) |
Jan 11, 2005 | 23.76 | 23.77 | 23.47 | 23.49 | 2,688,007 | -0.30(-1.26%) |
Jan 10, 2005 | 23.74 | 23.82 | 23.62 | 23.79 | 2,409,410 | -0.00(-0.02%) |
Jan 07, 2005 | 23.75 | 23.89 | 23.66 | 23.80 | 3,830,767 | +0.07(+0.31%) |
Jan 06, 2005 | 23.68 | 23.84 | 23.60 | 23.72 | 5,412,957 | +0.11(+0.48%) |
Jan 05, 2005 | 23.76 | 23.80 | 23.58 | 23.61 | 4,965,772 | -0.16(-0.66%) |
Jan 04, 2005 | 23.86 | 24.01 | 23.49 | 23.77 | 4,446,131 | -0.10(-0.41%) |
Jan 03, 2005 | 24.07 | 24.08 | 23.54 | 23.87 | 3,153,561 | -0.20(-0.83%) |
Dec 31, 2004 | 24.01 | 24.13 | 23.97 | 24.07 | 1,360,740 | +0.05(+0.22%) |
Dec 30, 2004 | 23.90 | 24.13 | 23.90 | 24.01 | 1,471,974 | +0.03(+0.12%) |
Dec 29, 2004 | 23.96 | 24.08 | 23.87 | 23.98 | 1,566,677 | +0.02(+0.10%) |
Dec 28, 2004 | 23.84 | 24.00 | 23.66 | 23.96 | 2,081,828 | +0.24(+0.99%) |
Dec 27, 2004 | 23.74 | 23.95 | 23.64 | 23.72 | 1,836,907 | -0.01(-0.04%) |
Dec 23, 2004 | 23.66 | 23.85 | 23.64 | 23.73 | 1,462,790 | +0.01(+0.04%) |
Dec 22, 2004 | 23.60 | 23.88 | 23.53 | 23.72 | 3,515,228 | +0.12(+0.52%) |
Dec 21, 2004 | 23.41 | 23.64 | 23.30 | 23.60 | 4,853,721 | +0.23(+0.99%) |
Dec 20, 2004 | 23.64 | 23.74 | 23.37 | 23.37 | 3,448,487 | -0.25(-1.04%) |
Dec 17, 2004 | 23.61 | 23.91 | 23.54 | 23.62 | 4,782,898 | +0.03(+0.15%) |
Dec 16, 2004 | 23.49 | 23.64 | 23.35 | 23.58 | 2,802,508 | -0.03(-0.12%) |
Dec 15, 2004 | 23.07 | 24.03 | 23.07 | 23.61 | 7,976,055 | +0.55(+2.38%) |
Dec 14, 2004 | 22.68 | 23.13 | 22.65 | 23.06 | 4,519,200 | +0.35(+1.55%) |
Dec 13, 2004 | 22.29 | 22.78 | 22.28 | 22.71 | 3,762,394 | +0.51(+2.32%) |
Dec 10, 2004 | 22.49 | 22.49 | 21.90 | 22.19 | 3,948,738 | +0.10(+0.47%) |
Dec 09, 2004 | 22.00 | 22.11 | 21.77 | 22.09 | 3,323,985 | +0.09(+0.42%) |
Dec 08, 2004 | 21.90 | 22.05 | 21.76 | 22.00 | 3,244,182 | +0.14(+0.63%) |
Dec 07, 2004 | 21.87 | 22.01 | 21.85 | 21.86 | 2,890,883 | -0.03(-0.13%) |
Dec 06, 2004 | 21.89 | 22.05 | 21.74 | 21.89 | 3,023,345 | -0.14(-0.64%) |
Dec 03, 2004 | 22.27 | 22.43 | 21.91 | 22.03 | 4,685,746 | -0.22(-0.97%) |
Dec 02, 2004 | 21.97 | 22.45 | 21.95 | 22.25 | 4,511,852 | +0.20(+0.91%) |
Dec 01, 2004 | 21.88 | 22.10 | 21.80 | 22.05 | 3,781,375 | +0.22(+0.99%) |
Nov 30, 2004 | 21.93 | 21.97 | 21.79 | 21.83 | 4,328,161 | -0.13(-0.60%) |
Nov 29, 2004 | 22.01 | 22.08 | 21.88 | 21.96 | 2,459,618 | -0.02(-0.09%) |
Nov 26, 2004 | 21.93 | 22.07 | 21.93 | 21.98 | 585,769 | -0.00(-0.02%) |
Nov 24, 2004 | 22.06 | 22.14 | 21.90 | 21.99 | 1,351,759 | -0.02(-0.11%) |
Nov 23, 2004 | 21.99 | 22.07 | 21.78 | 22.01 | 2,031,415 | +0.08(+0.36%) |
Nov 22, 2004 | 21.87 | 21.96 | 21.76 | 21.94 | 2,187,960 | +0.10(+0.47%) |
Nov 19, 2004 | 22.14 | 22.17 | 21.72 | 21.83 | 2,266,539 | -0.31(-1.39%) |
Nov 18, 2004 | 22.24 | 22.29 | 22.05 | 22.14 | 2,700,865 | -0.10(-0.46%) |
Nov 17, 2004 | 22.29 | 22.42 | 22.17 | 22.24 | 2,496,152 | +0.01(+0.07%) |
Nov 16, 2004 | 22.41 | 22.44 | 22.23 | 22.23 | 2,489,825 | -0.18(-0.81%) |
Nov 15, 2004 | 22.45 | 22.49 | 22.32 | 22.41 | 1,788,943 | -0.01(-0.04%) |
Nov 12, 2004 | 22.29 | 22.43 | 22.14 | 22.42 | 2,231,230 | +0.20(+0.90%) |
Nov 11, 2004 | 22.19 | 22.32 | 22.09 | 22.22 | 2,476,763 | +0.15(+0.67%) |
Nov 10, 2004 | 22.20 | 22.20 | 22.00 | 22.07 | 3,023,957 | -0.02(-0.09%) |
Nov 09, 2004 | 22.43 | 22.45 | 22.04 | 22.09 | 4,043,440 | -0.24(-1.08%) |
Nov 08, 2004 | 22.18 | 22.41 | 22.15 | 22.33 | 3,664,221 | -0.23(-1.02%) |
Nov 05, 2004 | 22.76 | 22.94 | 22.40 | 22.56 | 5,751,356 | -0.02(-0.11%) |
Nov 04, 2004 | 22.32 | 22.63 | 22.26 | 22.59 | 4,306,527 | +0.23(+1.03%) |
Nov 03, 2004 | 22.49 | 22.66 | 22.22 | 22.36 | 4,700,441 | +0.03(+0.13%) |
Nov 02, 2004 | 22.16 | 22.48 | 21.76 | 22.33 | 6,504,080 | +0.15(+0.66%) |
Nov 01, 2004 | 22.05 | 22.25 | 21.95 | 22.18 | 3,533,597 | +0.11(+0.49%) |
Oct 29, 2004 | 22.00 | 22.21 | 21.90 | 22.07 | 2,745,768 | +0.02(+0.09%) |
Oct 28, 2004 | 21.76 | 22.07 | 21.76 | 22.05 | 2,526,767 | +0.10(+0.45%) |
Oct 27, 2004 | 21.29 | 22.05 | 21.08 | 21.95 | 4,642,272 | +0.67(+3.13%) |
Oct 26, 2004 | 21.50 | 21.52 | 21.05 | 21.29 | 6,315,287 | +0.18(+0.86%) |
Oct 25, 2004 | 20.87 | 21.20 | 20.81 | 21.11 | 3,092,739 | +0.00(+0.02%) |
Oct 22, 2004 | 21.29 | 21.36 | 21.07 | 21.10 | 2,949,256 | -0.19(-0.87%) |
Oct 21, 2004 | 21.08 | 21.43 | 20.99 | 21.29 | 4,123,652 | +0.21(+1.00%) |
Oct 20, 2004 | 20.87 | 21.10 | 20.71 | 21.08 | 4,107,732 | +0.16(+0.75%) |
Oct 19, 2004 | 20.79 | 21.19 | 20.78 | 20.92 | 5,983,419 | +0.12(+0.57%) |
Oct 18, 2004 | 20.63 | 20.80 | 20.57 | 20.80 | 4,891,888 | +0.20(+0.95%) |
Oct 15, 2004 | 20.15 | 20.89 | 20.15 | 20.61 | 4,912,502 | +0.49(+2.41%) |
Oct 14, 2004 | 20.42 | 20.49 | 20.06 | 20.12 | 4,146,307 | -0.29(-1.44%) |
Oct 13, 2004 | 20.22 | 20.56 | 20.19 | 20.42 | 8,405,483 | +0.25(+1.24%) |
Oct 12, 2004 | 20.21 | 20.37 | 19.55 | 20.17 | 25,192,774 | -1.32(-6.13%) |
Oct 11, 2004 | 21.19 | 21.51 | 21.19 | 21.48 | 2,842,511 | +0.21(+0.97%) |
Oct 08, 2004 | 21.38 | 21.49 | 21.21 | 21.28 | 2,902,925 | -0.11(-0.53%) |
Oct 07, 2004 | 21.38 | 21.42 | 21.29 | 21.39 | 2,242,659 | +0.01(+0.05%) |
Oct 06, 2004 | 21.21 | 21.38 | 21.14 | 21.38 | 2,276,744 | +0.20(+0.95%) |
Oct 05, 2004 | 21.06 | 21.22 | 20.98 | 21.18 | 2,648,412 | +0.13(+0.61%) |
Oct 04, 2004 | 21.19 | 21.24 | 21.02 | 21.05 | 3,779,742 | -0.09(-0.42%) |
Oct 01, 2004 | 20.95 | 21.25 | 20.88 | 21.14 | 3,920,164 | +0.22(+1.03%) |
Sep 30, 2004 | 20.65 | 20.96 | 20.61 | 20.93 | 5,724,823 | +0.27(+1.33%) |
Sep 29, 2004 | 20.60 | 20.67 | 20.40 | 20.65 | 5,983,215 | -0.07(-0.35%) |
Sep 28, 2004 | 20.66 | 20.76 | 20.59 | 20.73 | 4,007,927 | +0.07(+0.33%) |
Sep 27, 2004 | 20.73 | 20.77 | 20.50 | 20.66 | 3,694,224 | -0.08(-0.40%) |
Sep 24, 2004 | 20.87 | 20.89 | 20.73 | 20.74 | 3,203,362 | -0.17(-0.80%) |
Sep 23, 2004 | 20.92 | 21.04 | 20.87 | 20.91 | 4,378,982 | +0.03(+0.16%) |
Sep 22, 2004 | 21.12 | 21.27 | 20.85 | 20.87 | 4,553,693 | -0.41(-1.91%) |
Sep 21, 2004 | 21.41 | 21.44 | 21.17 | 21.28 | 6,171,191 | -0.17(-0.78%) |
Sep 20, 2004 | 21.79 | 21.90 | 21.41 | 21.45 | 4,457,561 | -0.48(-2.17%) |
Sep 17, 2004 | 22.05 | 22.12 | 21.92 | 21.92 | 2,087,747 | -0.12(-0.53%) |
Sep 16, 2004 | 22.04 | 22.12 | 21.89 | 22.04 | 2,095,911 | -0.03(-0.13%) |
Sep 15, 2004 | 22.12 | 22.27 | 22.01 | 22.07 | 1,778,942 | -0.15(-0.68%) |
Sep 14, 2004 | 22.19 | 22.32 | 22.14 | 22.22 | 1,329,920 | -0.00(-0.02%) |
Sep 13, 2004 | 22.22 | 22.30 | 22.11 | 22.22 | 2,279,193 | -0.03(-0.13%) |
Sep 10, 2004 | 22.25 | 22.39 | 22.07 | 22.25 | 2,663,923 | +0.00(+0.02%) |
Sep 09, 2004 | 22.36 | 22.50 | 22.17 | 22.25 | 2,012,433 | -0.11(-0.48%) |
Sep 08, 2004 | 22.49 | 22.57 | 22.33 | 22.36 | 1,524,633 | -0.20(-0.89%) |
Sep 07, 2004 | 22.12 | 22.80 | 22.12 | 22.56 | 3,337,660 | +0.32(+1.43%) |
Sep 03, 2004 | 21.85 | 22.28 | 21.85 | 22.24 | 2,891,700 | +0.39(+1.77%) |
Sep 02, 2004 | 22.19 | 22.21 | 21.65 | 21.85 | 4,132,837 | -0.29(-1.33%) |
Sep 01, 2004 | 22.12 | 22.44 | 22.02 | 22.15 | 2,453,291 | +0.03(+0.13%) |
Aug 31, 2004 | 22.03 | 22.12 | 21.89 | 22.12 | 2,471,864 | +0.09(+0.42%) |
Aug 30, 2004 | 22.22 | 22.33 | 22.02 | 22.02 | 1,381,558 | -0.19(-0.86%) |
Aug 27, 2004 | 22.33 | 22.33 | 22.13 | 22.21 | 1,181,131 | -0.13(-0.59%) |
Aug 26, 2004 | 22.19 | 22.48 | 22.09 | 22.35 | 1,088,061 | +0.11(+0.51%) |
Aug 25, 2004 | 21.97 | 22.26 | 21.96 | 22.23 | 2,931,703 | +0.21(+0.93%) |
Aug 24, 2004 | 22.21 | 22.31 | 21.99 | 22.03 | 2,122,444 | -0.10(-0.44%) |
Aug 23, 2004 | 22.19 | 22.34 | 22.09 | 22.13 | 1,564,228 | -0.06(-0.29%) |
Aug 20, 2004 | 22.10 | 22.23 | 22.00 | 22.19 | 2,450,026 | +0.06(+0.29%) |
Aug 19, 2004 | 22.24 | 22.39 | 22.01 | 22.13 | 2,609,632 | -0.17(-0.75%) |
Aug 18, 2004 | 21.91 | 22.42 | 21.88 | 22.29 | 3,049,266 | +0.39(+1.77%) |
Aug 17, 2004 | 21.58 | 21.99 | 21.57 | 21.91 | 3,920,572 | +0.33(+1.52%) |
Aug 16, 2004 | 20.98 | 21.59 | 20.98 | 21.58 | 2,050,396 | +0.59(+2.80%) |
Aug 13, 2004 | 20.92 | 21.08 | 20.81 | 20.99 | 2,153,875 | +0.06(+0.30%) |
Aug 12, 2004 | 20.92 | 21.05 | 20.87 | 20.93 | 1,650,563 | -0.16(-0.77%) |
Aug 11, 2004 | 20.90 | 21.16 | 20.79 | 21.09 | 1,677,096 | +0.00(+0.02%) |
Aug 10, 2004 | 20.73 | 21.20 | 20.64 | 21.08 | 2,484,315 | +0.36(+1.73%) |
Aug 09, 2004 | 20.78 | 20.86 | 20.59 | 20.73 | 1,757,716 | -0.08(-0.38%) |
Aug 06, 2004 | 21.01 | 21.03 | 20.68 | 20.80 | 2,734,542 | -0.27(-1.28%) |
Aug 05, 2004 | 21.61 | 21.67 | 21.00 | 21.07 | 2,001,616 | -0.46(-2.14%) |
Aug 04, 2004 | 21.34 | 21.66 | 21.22 | 21.53 | 3,315,005 | +0.19(+0.90%) |
Aug 03, 2004 | 21.34 | 21.45 | 21.17 | 21.34 | 4,073,239 | -0.05(-0.25%) |
Aug 02, 2004 | 20.97 | 21.42 | 20.81 | 21.40 | 3,942,411 | +0.42(+2.01%) |
Jul 30, 2004 | 21.34 | 21.36 | 20.83 | 20.97 | 2,956,604 | -0.36(-1.68%) |
Jul 29, 2004 | 20.87 | 21.39 | 20.84 | 21.33 | 5,315,805 | +0.50(+2.42%) |
Jul 28, 2004 | 20.90 | 20.98 | 20.38 | 20.83 | 4,204,476 | -0.12(-0.58%) |
Jul 27, 2004 | 20.68 | 21.03 | 20.56 | 20.95 | 4,365,308 | +0.34(+1.66%) |
Jul 26, 2004 | 20.74 | 20.86 | 20.51 | 20.61 | 4,554,713 | -0.14(-0.66%) |
Jul 23, 2004 | 21.20 | 21.24 | 20.74 | 20.74 | 5,765,439 | -0.55(-2.58%) |
Jul 22, 2004 | 21.36 | 21.37 | 21.03 | 21.29 | 5,102,928 | -0.16(-0.75%) |
Jul 21, 2004 | 21.58 | 21.81 | 21.44 | 21.46 | 4,961,690 | -0.12(-0.55%) |
Jul 20, 2004 | 21.29 | 21.58 | 21.02 | 21.57 | 3,764,843 | +0.34(+1.59%) |
Jul 19, 2004 | 21.37 | 21.45 | 21.10 | 21.23 | 3,592,378 | -0.14(-0.64%) |
Jul 16, 2004 | 21.70 | 21.85 | 21.06 | 21.37 | 5,557,460 | -0.11(-0.52%) |
Jul 15, 2004 | 21.74 | 22.05 | 21.48 | 21.48 | 6,440,604 | -0.26(-1.19%) |
Jul 14, 2004 | 22.02 | 22.18 | 21.65 | 21.74 | 9,004,927 | -0.28(-1.27%) |
Jul 13, 2004 | 23.44 | 23.44 | 21.90 | 22.02 | 19,049,544 | -2.23(-9.21%) |
Jul 12, 2004 | 23.94 | 24.56 | 23.89 | 24.26 | 3,007,425 | +0.32(+1.35%) |
Jul 09, 2004 | 23.85 | 23.97 | 23.68 | 23.93 | 2,925,376 | +0.09(+0.37%) |
Jul 08, 2004 | 24.06 | 24.12 | 23.71 | 23.85 | 2,738,216 | -0.12(-0.49%) |
Jul 07, 2004 | 23.95 | 24.12 | 23.86 | 23.96 | 2,969,054 | +0.01(+0.04%) |
Jul 06, 2004 | 24.23 | 24.23 | 23.80 | 23.95 | 2,426,962 | -0.37(-1.53%) |
Jul 02, 2004 | 24.05 | 24.45 | 24.03 | 24.33 | 2,552,484 | +0.28(+1.16%) |
Jul 01, 2004 | 23.96 | 24.23 | 23.66 | 24.05 | 3,329,292 | +0.02(+0.08%) |
Jun 30, 2004 | 23.89 | 24.11 | 23.79 | 24.03 | 2,168,571 | +0.18(+0.74%) |
Jun 29, 2004 | 23.87 | 23.94 | 23.66 | 23.85 | 2,359,609 | -0.09(-0.39%) |
Jun 28, 2004 | 24.32 | 24.37 | 23.89 | 23.94 | 2,058,356 | -0.36(-1.47%) |
Jun 25, 2004 | 24.46 | 24.72 | 24.23 | 24.30 | 3,518,493 | -0.20(-0.82%) |
Jun 24, 2004 | 24.32 | 24.60 | 24.32 | 24.50 | 2,914,763 | +0.11(+0.46%) |
Jun 23, 2004 | 24.16 | 24.42 | 24.11 | 24.39 | 4,120,182 | +0.19(+0.79%) |
Jun 22, 2004 | 24.00 | 24.22 | 23.97 | 24.20 | 2,741,073 | +0.15(+0.63%) |
Jun 21, 2004 | 23.92 | 24.15 | 23.80 | 24.05 | 3,621,564 | +0.24(+1.01%) |
Jun 18, 2004 | 23.47 | 24.01 | 23.38 | 23.81 | 3,438,690 | +0.26(+1.12%) |
Jun 17, 2004 | 23.34 | 23.67 | 23.13 | 23.54 | 3,017,426 | +0.24(+1.03%) |
Jun 16, 2004 | 23.42 | 23.46 | 23.22 | 23.30 | 1,787,718 | -0.12(-0.52%) |
Jun 15, 2004 | 23.52 | 23.68 | 23.35 | 23.42 | 2,432,065 | +0.02(+0.08%) |
Jun 14, 2004 | 23.78 | 23.78 | 23.38 | 23.41 | 1,760,369 | -0.39(-1.63%) |
Jun 10, 2004 | 23.84 | 23.86 | 23.66 | 23.79 | 1,335,839 | +0.03(+0.14%) |
Jun 09, 2004 | 23.96 | 24.09 | 23.70 | 23.76 | 2,254,701 | -0.20(-0.84%) |
Jun 08, 2004 | 24.01 | 24.08 | 23.89 | 23.96 | 1,881,605 | -0.15(-0.61%) |
Jun 07, 2004 | 23.74 | 24.15 | 23.73 | 24.11 | 1,420,949 | +0.48(+2.05%) |
Jun 04, 2004 | 23.51 | 23.80 | 23.42 | 23.62 | 1,261,138 | +0.15(+0.63%) |
Jun 03, 2004 | 23.54 | 23.55 | 23.40 | 23.47 | 1,917,731 | -0.25(-1.05%) |
Jun 02, 2004 | 23.66 | 23.81 | 23.44 | 23.72 | 2,171,836 | +0.00(+0.02%) |
Jun 01, 2004 | 23.72 | 23.74 | 23.34 | 23.72 | 2,366,140 | -0.00(-0.02%) |
May 28, 2004 | 23.79 | 23.83 | 23.57 | 23.72 | 1,814,456 | +0.00(+0.00%) |
May 27, 2004 | 23.98 | 24.02 | 23.57 | 23.72 | 2,518,808 | -0.14(-0.58%) |
May 26, 2004 | 23.76 | 24.05 | 23.68 | 23.86 | 1,550,757 | +0.03(+0.14%) |
May 25, 2004 | 23.37 | 23.86 | 23.23 | 23.83 | 1,777,513 | +0.47(+2.01%) |
May 24, 2004 | 23.57 | 23.58 | 23.24 | 23.36 | 1,494,426 | -0.07(-0.29%) |
May 21, 2004 | 23.27 | 23.54 | 23.24 | 23.42 | 3,037,632 | +0.32(+1.40%) |
May 20, 2004 | 23.22 | 23.26 | 22.95 | 23.10 | 2,194,695 | -0.05(-0.23%) |
May 19, 2004 | 23.37 | 23.68 | 23.14 | 23.16 | 2,929,254 | +0.15(+0.66%) |
May 18, 2004 | 22.68 | 23.01 | 22.63 | 23.00 | 3,149,887 | +0.47(+2.06%) |
May 17, 2004 | 22.86 | 22.86 | 22.24 | 22.54 | 3,878,935 | -0.32(-1.39%) |
May 14, 2004 | 23.05 | 23.32 | 22.81 | 22.86 | 3,853,423 | -0.09(-0.38%) |
May 13, 2004 | 22.93 | 23.46 | 22.89 | 22.94 | 4,091,608 | +0.01(+0.06%) |
May 12, 2004 | 22.61 | 22.95 | 22.32 | 22.93 | 5,563,787 | +0.14(+0.60%) |
May 11, 2004 | 22.93 | 23.11 | 22.66 | 22.79 | 5,213,142 | -0.13(-0.56%) |
May 10, 2004 | 23.05 | 23.20 | 22.65 | 22.92 | 4,846,781 | -0.40(-1.72%) |
May 07, 2004 | 24.06 | 24.09 | 23.29 | 23.32 | 3,902,203 | -0.99(-4.07%) |
May 06, 2004 | 24.55 | 24.55 | 24.15 | 24.31 | 1,923,854 | -0.27(-1.10%) |
May 05, 2004 | 24.19 | 24.79 | 24.15 | 24.58 | 3,989,558 | +0.50(+2.08%) |
May 04, 2004 | 23.98 | 24.27 | 23.95 | 24.08 | 3,924,246 | +0.26(+1.11%) |
May 03, 2004 | 23.96 | 23.96 | 23.58 | 23.82 | 3,643,199 | -0.09(-0.39%) |
Apr 30, 2004 | 24.13 | 24.37 | 23.86 | 23.91 | 3,950,575 | -0.04(-0.18%) |
Apr 29, 2004 | 24.02 | 24.43 | 23.81 | 23.95 | 2,995,179 | -0.06(-0.27%) |
Apr 28, 2004 | 24.25 | 24.30 | 23.96 | 24.02 | 2,577,997 | -0.47(-1.92%) |
Apr 27, 2004 | 24.37 | 24.64 | 24.28 | 24.49 | 2,077,746 | +0.16(+0.66%) |
Apr 26, 2004 | 24.52 | 24.64 | 24.32 | 24.33 | 3,175,808 | -0.26(-1.08%) |
Apr 23, 2004 | 24.07 | 24.72 | 23.77 | 24.59 | 4,772,080 | +0.53(+2.22%) |
Apr 22, 2004 | 23.42 | 24.34 | 23.42 | 24.06 | 4,314,282 | +0.54(+2.31%) |
Apr 21, 2004 | 23.64 | 23.65 | 23.27 | 23.51 | 3,717,287 | -0.19(-0.79%) |
Apr 20, 2004 | 24.01 | 24.25 | 23.65 | 23.70 | 2,264,498 | -0.33(-1.39%) |
Apr 19, 2004 | 24.30 | 24.32 | 23.99 | 24.03 | 2,294,093 | -0.35(-1.43%) |
Apr 16, 2004 | 24.30 | 24.55 | 24.11 | 24.38 | 3,340,926 | +0.20(+0.83%) |
Apr 15, 2004 | 24.89 | 24.89 | 23.70 | 24.18 | 6,795,740 | -0.27(-1.12%) |
Apr 14, 2004 | 25.16 | 25.16 | 24.21 | 24.45 | 8,569,580 | -1.09(-4.28%) |
Apr 13, 2004 | 26.63 | 26.63 | 25.50 | 25.55 | 6,670,422 | -1.08(-4.07%) |
Apr 12, 2004 | 26.26 | 26.65 | 26.21 | 26.63 | 2,641,880 | +0.53(+2.05%) |
Apr 08, 2004 | 26.04 | 26.25 | 25.98 | 26.09 | 1,855,684 | +0.12(+0.45%) |
Apr 07, 2004 | 26.14 | 26.23 | 25.84 | 25.98 | 1,134,596 | -0.20(-0.77%) |
Apr 06, 2004 | 26.27 | 26.41 | 25.81 | 26.18 | 2,250,415 | -0.09(-0.35%) |
Apr 05, 2004 | 25.75 | 26.30 | 25.62 | 26.27 | 3,323,781 | +0.52(+2.02%) |
Apr 02, 2004 | 25.87 | 25.87 | 25.34 | 25.75 | 2,809,651 | +0.14(+0.54%) |