Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.77 | 31.88 | 30.92 | 31.34 | 10,604,634 | -0.07(-0.23%) |
Feb 25, 2005 | 31.28 | 31.53 | 31.17 | 31.41 | 14,855,022 | +0.59(+1.91%) |
Feb 24, 2005 | 31.05 | 31.11 | 30.65 | 30.82 | 8,416,465 | -0.02(-0.08%) |
Feb 23, 2005 | 30.67 | 30.93 | 30.57 | 30.85 | 6,345,131 | +0.18(+0.60%) |
Feb 22, 2005 | 30.66 | 30.99 | 30.59 | 30.66 | 8,902,449 | +0.15(+0.51%) |
Feb 18, 2005 | 30.41 | 30.73 | 30.35 | 30.51 | 8,580,117 | +0.10(+0.33%) |
Feb 17, 2005 | 30.81 | 30.89 | 30.40 | 30.41 | 8,636,048 | -0.14(-0.44%) |
Feb 16, 2005 | 30.06 | 30.54 | 30.01 | 30.54 | 9,184,593 | +0.39(+1.30%) |
Feb 15, 2005 | 29.95 | 30.19 | 29.95 | 30.15 | 6,222,910 | +0.10(+0.34%) |
Feb 14, 2005 | 30.03 | 30.18 | 29.94 | 30.05 | 5,084,391 | +0.02(+0.08%) |
Feb 11, 2005 | 29.77 | 30.15 | 29.76 | 30.03 | 8,023,908 | +0.01(+0.05%) |
Feb 10, 2005 | 29.76 | 30.15 | 29.73 | 30.01 | 11,262,556 | +0.57(+1.94%) |
Feb 09, 2005 | 29.32 | 29.61 | 29.29 | 29.44 | 7,201,713 | -0.02(-0.07%) |
Feb 08, 2005 | 29.17 | 29.54 | 29.10 | 29.46 | 10,449,476 | +0.13(+0.43%) |
Feb 07, 2005 | 29.37 | 29.48 | 29.18 | 29.34 | 6,565,957 | -0.05(-0.18%) |
Feb 04, 2005 | 29.28 | 29.49 | 29.24 | 29.39 | 7,235,065 | +0.19(+0.64%) |
Feb 03, 2005 | 29.07 | 29.22 | 28.95 | 29.20 | 6,806,877 | -0.08(-0.26%) |
Feb 02, 2005 | 29.36 | 29.46 | 29.26 | 29.28 | 5,488,341 | +0.07(+0.23%) |
Feb 01, 2005 | 29.01 | 29.27 | 28.94 | 29.21 | 6,470,045 | +0.43(+1.49%) |
Jan 31, 2005 | 28.55 | 28.94 | 28.49 | 28.78 | 6,466,730 | +0.07(+0.24%) |
Jan 28, 2005 | 28.87 | 28.89 | 28.66 | 28.71 | 6,048,486 | -0.35(-1.20%) |
Jan 27, 2005 | 28.89 | 29.15 | 28.84 | 29.06 | 6,982,337 | +0.14(+0.50%) |
Jan 26, 2005 | 28.75 | 29.03 | 28.68 | 28.92 | 12,175,070 | +0.59(+2.08%) |
Jan 25, 2005 | 28.24 | 28.36 | 28.11 | 28.33 | 6,005,812 | +0.18(+0.65%) |
Jan 24, 2005 | 28.20 | 28.32 | 28.12 | 28.14 | 5,076,104 | +0.36(+1.30%) |
Jan 21, 2005 | 27.72 | 27.89 | 27.68 | 27.78 | 4,758,952 | +0.08(+0.30%) |
Jan 20, 2005 | 27.70 | 27.85 | 27.62 | 27.70 | 3,959,544 | -0.35(-1.26%) |
Jan 19, 2005 | 28.24 | 28.24 | 28.02 | 28.05 | 3,785,120 | +0.08(+0.29%) |
Jan 18, 2005 | 27.94 | 28.11 | 27.89 | 27.97 | 5,866,605 | +0.00(+0.00%) |
Jan 14, 2005 | 28.01 | 28.08 | 27.82 | 27.97 | 4,461,893 | +0.07(+0.24%) |
Jan 13, 2005 | 27.73 | 28.09 | 27.73 | 27.90 | 5,094,956 | +0.00(+0.00%) |
Jan 12, 2005 | 27.64 | 27.92 | 27.61 | 27.90 | 4,946,012 | +0.39(+1.40%) |
Jan 11, 2005 | 27.62 | 27.66 | 27.51 | 27.52 | 4,136,868 | -0.09(-0.31%) |
Jan 10, 2005 | 27.61 | 27.81 | 27.53 | 27.60 | 5,384,557 | -0.02(-0.09%) |
Jan 07, 2005 | 28.00 | 28.00 | 27.48 | 27.63 | 7,121,959 | -0.01(-0.03%) |
Jan 06, 2005 | 27.50 | 27.86 | 27.43 | 27.64 | 6,574,657 | +0.27(+0.97%) |
Jan 05, 2005 | 27.68 | 27.69 | 27.34 | 27.37 | 7,148,889 | +0.04(+0.16%) |
Jan 04, 2005 | 27.57 | 27.70 | 27.32 | 27.33 | 5,681,823 | -0.25(-0.89%) |
Jan 03, 2005 | 28.02 | 28.05 | 27.47 | 27.57 | 5,270,622 | -0.62(-2.19%) |
Dec 31, 2004 | 28.34 | 28.40 | 28.19 | 28.19 | 2,740,234 | -0.16(-0.56%) |
Dec 30, 2004 | 28.36 | 28.48 | 28.27 | 28.35 | 2,482,328 | -0.09(-0.32%) |
Dec 29, 2004 | 28.24 | 28.50 | 28.24 | 28.44 | 3,614,839 | +0.04(+0.15%) |
Dec 28, 2004 | 28.41 | 28.53 | 28.35 | 28.40 | 3,167,801 | +0.09(+0.31%) |
Dec 27, 2004 | 28.38 | 28.48 | 28.24 | 28.31 | 2,910,722 | -0.11(-0.39%) |
Dec 23, 2004 | 28.15 | 28.47 | 28.13 | 28.42 | 3,529,077 | +0.05(+0.17%) |
Dec 22, 2004 | 28.50 | 28.54 | 28.21 | 28.38 | 4,031,012 | -0.12(-0.42%) |
Dec 21, 2004 | 28.42 | 28.54 | 28.27 | 28.50 | 4,002,217 | +0.12(+0.41%) |
Dec 20, 2004 | 28.45 | 28.54 | 28.36 | 28.38 | 3,792,577 | +0.21(+0.74%) |
Dec 17, 2004 | 28.05 | 28.22 | 27.98 | 28.17 | 4,265,096 | +0.08(+0.28%) |
Dec 16, 2004 | 28.46 | 28.48 | 28.00 | 28.09 | 5,701,917 | -0.58(-2.02%) |
Dec 15, 2004 | 28.50 | 28.72 | 28.36 | 28.67 | 4,880,758 | +0.17(+0.59%) |
Dec 14, 2004 | 28.33 | 28.52 | 28.32 | 28.51 | 3,875,439 | -0.04(-0.15%) |
Dec 13, 2004 | 28.17 | 28.55 | 28.14 | 28.55 | 7,183,069 | +0.38(+1.34%) |
Dec 10, 2004 | 28.36 | 28.45 | 28.15 | 28.17 | 5,245,971 | -0.39(-1.35%) |
Dec 09, 2004 | 28.38 | 28.63 | 28.22 | 28.56 | 4,577,899 | +0.03(+0.10%) |
Dec 08, 2004 | 28.18 | 28.53 | 27.96 | 28.53 | 7,808,882 | -0.08(-0.27%) |
Dec 07, 2004 | 29.16 | 29.20 | 28.58 | 28.61 | 5,665,458 | -0.31(-1.07%) |
Dec 06, 2004 | 28.94 | 28.98 | 28.79 | 28.92 | 6,291,685 | +0.25(+0.86%) |
Dec 03, 2004 | 28.67 | 28.80 | 28.54 | 28.67 | 6,556,428 | +0.09(+0.32%) |
Dec 02, 2004 | 29.07 | 29.07 | 28.57 | 28.58 | 8,482,754 | -0.83(-2.82%) |
Dec 01, 2004 | 29.78 | 29.89 | 29.35 | 29.41 | 9,000,433 | -0.21(-0.70%) |
Nov 30, 2004 | 29.72 | 29.78 | 29.54 | 29.62 | 3,836,908 | -0.06(-0.20%) |
Nov 29, 2004 | 29.91 | 29.98 | 29.54 | 29.67 | 6,177,750 | -0.09(-0.31%) |
Nov 26, 2004 | 29.69 | 29.81 | 29.66 | 29.77 | 2,241,200 | +0.42(+1.41%) |
Nov 24, 2004 | 29.28 | 29.43 | 29.21 | 29.35 | 5,375,442 | +0.26(+0.88%) |
Nov 23, 2004 | 29.09 | 29.21 | 29.03 | 29.09 | 4,948,705 | +0.14(+0.47%) |
Nov 22, 2004 | 28.83 | 29.05 | 28.78 | 28.96 | 6,048,279 | +0.01(+0.05%) |
Nov 19, 2004 | 28.99 | 29.04 | 28.91 | 28.94 | 6,664,562 | +0.14(+0.50%) |
Nov 18, 2004 | 28.77 | 28.83 | 28.59 | 28.80 | 4,352,308 | -0.02(-0.07%) |
Nov 17, 2004 | 28.71 | 28.84 | 28.60 | 28.82 | 5,072,169 | +0.36(+1.26%) |
Nov 16, 2004 | 28.70 | 28.74 | 28.39 | 28.46 | 6,447,051 | -0.16(-0.57%) |
Nov 15, 2004 | 28.88 | 28.88 | 28.50 | 28.63 | 7,758,958 | -0.30(-1.03%) |
Nov 12, 2004 | 28.25 | 28.94 | 28.25 | 28.93 | 4,807,633 | +0.48(+1.70%) |
Nov 11, 2004 | 28.38 | 28.48 | 28.30 | 28.44 | 5,679,752 | -0.10(-0.34%) |
Nov 10, 2004 | 28.38 | 28.61 | 28.23 | 28.54 | 5,129,343 | -0.01(-0.05%) |
Nov 09, 2004 | 28.69 | 28.79 | 28.52 | 28.55 | 6,014,927 | -0.19(-0.66%) |
Nov 08, 2004 | 28.86 | 28.90 | 28.64 | 28.74 | 6,047,657 | -0.01(-0.05%) |
Nov 05, 2004 | 28.74 | 28.95 | 28.68 | 28.76 | 8,332,775 | -0.26(-0.88%) |
Nov 04, 2004 | 28.71 | 29.04 | 28.71 | 29.01 | 9,475,851 | +0.40(+1.38%) |
Nov 03, 2004 | 28.68 | 28.70 | 28.33 | 28.62 | 8,153,379 | +0.62(+2.21%) |
Nov 02, 2004 | 28.30 | 28.45 | 27.99 | 28.00 | 6,007,055 | -0.20(-0.72%) |
Nov 01, 2004 | 28.49 | 28.54 | 28.11 | 28.20 | 9,760,481 | +0.08(+0.29%) |
Oct 29, 2004 | 27.99 | 28.14 | 27.86 | 28.12 | 6,452,851 | +0.30(+1.09%) |
Oct 28, 2004 | 27.83 | 28.19 | 27.69 | 27.82 | 8,068,653 | -0.49(-1.74%) |
Oct 27, 2004 | 28.77 | 28.77 | 28.15 | 28.31 | 9,535,097 | -0.14(-0.49%) |
Oct 26, 2004 | 28.42 | 28.50 | 28.19 | 28.45 | 6,349,688 | -0.27(-0.92%) |
Oct 25, 2004 | 28.66 | 28.82 | 28.63 | 28.71 | 6,997,459 | +0.25(+0.86%) |
Oct 22, 2004 | 28.75 | 28.77 | 28.43 | 28.47 | 5,544,687 | -0.05(-0.19%) |
Oct 21, 2004 | 28.68 | 28.69 | 28.42 | 28.52 | 5,259,229 | -0.03(-0.10%) |
Oct 20, 2004 | 28.10 | 28.55 | 28.10 | 28.55 | 4,772,002 | +0.36(+1.27%) |
Oct 19, 2004 | 28.31 | 28.36 | 28.15 | 28.19 | 6,479,988 | -0.07(-0.24%) |
Oct 18, 2004 | 28.48 | 28.62 | 28.23 | 28.26 | 5,273,522 | -0.22(-0.76%) |
Oct 15, 2004 | 28.52 | 28.58 | 28.34 | 28.48 | 7,044,483 | +0.20(+0.70%) |
Oct 14, 2004 | 28.28 | 28.43 | 28.22 | 28.28 | 6,392,362 | +0.28(+1.00%) |
Oct 13, 2004 | 28.06 | 28.08 | 27.81 | 28.00 | 8,589,024 | -0.29(-1.04%) |
Oct 12, 2004 | 28.46 | 28.58 | 28.29 | 28.29 | 4,118,224 | -0.39(-1.35%) |
Oct 11, 2004 | 28.82 | 28.84 | 28.54 | 28.68 | 5,117,328 | -0.03(-0.12%) |
Oct 08, 2004 | 28.80 | 28.89 | 28.63 | 28.71 | 5,515,686 | +0.12(+0.42%) |
Oct 07, 2004 | 28.77 | 28.80 | 28.53 | 28.59 | 5,011,265 | -0.15(-0.54%) |
Oct 06, 2004 | 28.66 | 28.90 | 28.62 | 28.75 | 8,686,387 | +0.47(+1.66%) |
Oct 05, 2004 | 28.09 | 28.44 | 28.09 | 28.28 | 6,893,468 | +0.50(+1.79%) |
Oct 04, 2004 | 27.80 | 27.88 | 27.67 | 27.78 | 6,265,791 | -0.31(-1.10%) |
Oct 01, 2004 | 27.95 | 28.11 | 27.92 | 28.09 | 4,626,787 | +0.32(+1.15%) |
Sep 30, 2004 | 27.64 | 27.80 | 27.62 | 27.77 | 3,415,143 | +0.08(+0.30%) |
Sep 29, 2004 | 27.88 | 27.95 | 27.60 | 27.69 | 7,066,856 | -0.55(-1.93%) |
Sep 28, 2004 | 28.45 | 28.50 | 28.22 | 28.23 | 7,869,992 | +0.29(+1.05%) |
Sep 27, 2004 | 27.90 | 28.05 | 27.81 | 27.94 | 5,440,281 | +0.16(+0.57%) |
Sep 24, 2004 | 27.93 | 28.08 | 27.77 | 27.78 | 6,190,179 | +0.21(+0.75%) |
Sep 23, 2004 | 27.98 | 27.99 | 27.57 | 27.57 | 9,656,283 | -0.23(-0.83%) |
Sep 22, 2004 | 27.87 | 27.89 | 27.70 | 27.81 | 6,371,646 | -0.24(-0.86%) |
Sep 21, 2004 | 27.89 | 28.12 | 27.78 | 28.05 | 11,635,847 | +0.67(+2.45%) |
Sep 20, 2004 | 27.41 | 27.55 | 27.36 | 27.38 | 7,615,814 | +0.14(+0.50%) |
Sep 17, 2004 | 27.02 | 27.35 | 26.95 | 27.24 | 10,691,846 | +0.63(+2.38%) |
Sep 16, 2004 | 26.60 | 26.70 | 26.55 | 26.61 | 5,047,724 | +0.14(+0.51%) |
Sep 15, 2004 | 26.33 | 26.61 | 26.28 | 26.47 | 8,679,136 | -0.03(-0.13%) |
Sep 14, 2004 | 26.47 | 26.63 | 26.42 | 26.51 | 4,511,817 | +0.01(+0.04%) |
Sep 13, 2004 | 26.43 | 26.60 | 26.41 | 26.50 | 4,427,919 | +0.09(+0.35%) |
Sep 10, 2004 | 26.57 | 26.59 | 26.36 | 26.41 | 3,978,602 | +0.04(+0.15%) |
Sep 09, 2004 | 26.28 | 26.47 | 26.18 | 26.37 | 5,225,877 | +0.20(+0.77%) |
Sep 08, 2004 | 25.97 | 26.33 | 25.96 | 26.16 | 4,580,385 | -0.02(-0.09%) |
Sep 07, 2004 | 26.04 | 26.19 | 25.82 | 26.19 | 7,147,231 | -0.02(-0.09%) |
Sep 03, 2004 | 26.11 | 26.28 | 26.05 | 26.21 | 5,428,059 | -0.28(-1.06%) |
Sep 02, 2004 | 26.28 | 26.49 | 26.27 | 26.49 | 4,975,220 | +0.19(+0.73%) |
Sep 01, 2004 | 26.05 | 26.40 | 26.04 | 26.30 | 6,007,677 | +0.38(+1.45%) |
Aug 31, 2004 | 25.85 | 25.95 | 25.74 | 25.92 | 4,906,031 | +0.21(+0.83%) |
Aug 30, 2004 | 25.85 | 26.42 | 25.68 | 25.71 | 3,217,310 | -0.19(-0.73%) |
Aug 27, 2004 | 25.80 | 25.91 | 25.67 | 25.90 | 4,074,514 | +0.52(+2.03%) |
Aug 26, 2004 | 25.20 | 25.41 | 25.16 | 25.38 | 4,679,611 | +0.13(+0.50%) |
Aug 25, 2004 | 25.09 | 25.38 | 25.08 | 25.26 | 6,448,086 | +0.03(+0.13%) |
Aug 24, 2004 | 25.22 | 25.24 | 25.08 | 25.22 | 7,907,280 | -0.27(-1.04%) |
Aug 23, 2004 | 25.94 | 25.95 | 25.48 | 25.49 | 4,966,934 | -0.28(-1.07%) |
Aug 20, 2004 | 25.75 | 25.98 | 25.75 | 25.76 | 5,965,624 | -0.03(-0.11%) |
Aug 19, 2004 | 25.79 | 25.94 | 25.70 | 25.79 | 5,649,300 | -0.14(-0.52%) |
Aug 18, 2004 | 25.80 | 26.00 | 25.79 | 25.93 | 6,586,051 | +0.13(+0.49%) |
Aug 17, 2004 | 26.15 | 26.17 | 25.77 | 25.80 | 5,888,149 | -0.53(-2.00%) |
Aug 16, 2004 | 26.18 | 26.36 | 26.15 | 26.33 | 6,113,947 | +0.34(+1.30%) |
Aug 13, 2004 | 26.05 | 26.14 | 25.95 | 25.99 | 6,966,386 | -0.03(-0.11%) |
Aug 12, 2004 | 26.41 | 26.45 | 26.02 | 26.02 | 6,897,196 | -0.35(-1.32%) |
Aug 11, 2004 | 26.41 | 26.46 | 26.10 | 26.37 | 8,174,509 | -0.40(-1.50%) |
Aug 10, 2004 | 26.91 | 27.01 | 26.74 | 26.77 | 5,921,293 | -0.04(-0.16%) |
Aug 09, 2004 | 26.56 | 26.96 | 26.56 | 26.81 | 6,125,754 | +0.28(+1.07%) |
Aug 06, 2004 | 27.03 | 27.06 | 26.45 | 26.53 | 6,925,162 | -0.46(-1.70%) |
Aug 05, 2004 | 27.15 | 27.27 | 26.98 | 26.98 | 7,767,244 | -0.08(-0.30%) |
Aug 04, 2004 | 27.30 | 27.36 | 26.97 | 27.07 | 10,316,690 | -0.33(-1.20%) |
Aug 03, 2004 | 27.52 | 27.62 | 27.40 | 27.40 | 12,050,570 | +0.23(+0.84%) |
Aug 02, 2004 | 27.12 | 27.30 | 27.12 | 27.17 | 5,311,432 | -0.04(-0.14%) |
Jul 30, 2004 | 27.27 | 27.39 | 27.19 | 27.21 | 8,666,086 | +0.18(+0.66%) |
Jul 29, 2004 | 27.02 | 27.19 | 26.92 | 27.03 | 14,417,927 | +0.52(+1.95%) |
Jul 28, 2004 | 26.17 | 26.56 | 26.15 | 26.51 | 6,222,703 | +0.49(+1.89%) |
Jul 27, 2004 | 25.84 | 26.12 | 25.73 | 26.02 | 6,363,775 | -0.12(-0.46%) |
Jul 26, 2004 | 26.21 | 26.28 | 25.87 | 26.14 | 4,702,191 | -0.10(-0.37%) |
Jul 23, 2004 | 26.12 | 26.26 | 26.07 | 26.24 | 4,498,766 | +0.05(+0.18%) |
Jul 22, 2004 | 26.25 | 26.39 | 26.15 | 26.19 | 6,789,269 | -0.01(-0.04%) |
Jul 21, 2004 | 26.42 | 26.54 | 26.20 | 26.20 | 8,959,830 | -0.56(-2.09%) |
Jul 20, 2004 | 26.62 | 26.84 | 26.54 | 26.76 | 5,591,711 | +0.05(+0.18%) |
Jul 19, 2004 | 26.78 | 26.93 | 26.70 | 26.71 | 5,610,562 | -0.22(-0.82%) |
Jul 16, 2004 | 26.86 | 27.01 | 26.81 | 26.93 | 7,217,042 | +0.48(+1.83%) |
Jul 15, 2004 | 26.47 | 26.59 | 26.43 | 26.45 | 5,830,767 | +0.14(+0.53%) |
Jul 14, 2004 | 26.12 | 26.42 | 26.12 | 26.31 | 4,731,814 | +0.10(+0.37%) |
Jul 13, 2004 | 26.34 | 26.36 | 26.11 | 26.21 | 3,983,366 | -0.19(-0.73%) |
Jul 12, 2004 | 26.59 | 26.60 | 26.34 | 26.41 | 4,903,338 | -0.19(-0.73%) |
Jul 09, 2004 | 26.62 | 26.74 | 26.50 | 26.60 | 9,339,130 | +0.40(+1.51%) |
Jul 08, 2004 | 26.01 | 26.54 | 25.96 | 26.20 | 6,937,384 | +0.28(+1.08%) |
Jul 07, 2004 | 25.92 | 26.01 | 25.88 | 25.92 | 3,479,568 | -0.01(-0.04%) |
Jul 06, 2004 | 26.09 | 26.09 | 25.92 | 25.93 | 5,306,874 | +0.31(+1.21%) |
Jul 02, 2004 | 25.62 | 25.70 | 25.55 | 25.62 | 5,483,991 | -0.17(-0.67%) |
Jul 01, 2004 | 25.81 | 25.86 | 25.57 | 25.80 | 5,192,318 | -0.06(-0.24%) |
Jun 30, 2004 | 25.75 | 25.91 | 25.62 | 25.86 | 6,277,184 | +0.07(+0.26%) |
Jun 29, 2004 | 25.93 | 25.99 | 25.77 | 25.79 | 7,651,030 | -0.13(-0.50%) |
Jun 28, 2004 | 26.14 | 26.18 | 25.83 | 25.92 | 5,534,744 | -0.01(-0.04%) |
Jun 25, 2004 | 25.95 | 26.11 | 25.92 | 25.93 | 4,929,025 | -0.23(-0.89%) |
Jun 24, 2004 | 26.26 | 26.33 | 26.16 | 26.16 | 4,474,322 | -0.09(-0.33%) |
Jun 23, 2004 | 25.91 | 26.26 | 25.89 | 26.25 | 5,355,555 | +0.36(+1.38%) |
Jun 22, 2004 | 25.76 | 25.92 | 25.64 | 25.89 | 5,419,980 | -0.02(-0.09%) |
Jun 21, 2004 | 26.04 | 26.12 | 25.91 | 25.92 | 6,844,372 | -0.40(-1.52%) |
Jun 18, 2004 | 26.37 | 26.54 | 26.31 | 26.32 | 7,096,479 | +0.22(+0.83%) |
Jun 17, 2004 | 26.16 | 26.21 | 26.00 | 26.10 | 6,196,601 | +0.16(+0.61%) |
Jun 16, 2004 | 26.00 | 26.07 | 25.85 | 25.94 | 8,387,256 | +0.43(+1.68%) |
Jun 15, 2004 | 25.55 | 25.68 | 25.50 | 25.51 | 7,236,515 | +0.40(+1.58%) |
Jun 14, 2004 | 25.25 | 25.31 | 25.07 | 25.12 | 7,290,789 | -0.51(-2.00%) |
Jun 10, 2004 | 25.54 | 25.70 | 25.50 | 25.63 | 5,482,541 | +0.09(+0.36%) |
Jun 09, 2004 | 25.73 | 25.75 | 25.42 | 25.54 | 7,873,307 | -0.41(-1.58%) |
Jun 08, 2004 | 26.19 | 26.28 | 25.88 | 25.95 | 8,062,646 | -0.11(-0.41%) |
Jun 07, 2004 | 25.97 | 26.07 | 25.87 | 26.05 | 6,243,832 | +0.35(+1.35%) |
Jun 04, 2004 | 25.92 | 25.94 | 25.63 | 25.71 | 7,441,805 | -0.23(-0.87%) |
Jun 03, 2004 | 26.13 | 26.14 | 25.90 | 25.93 | 10,321,247 | -0.07(-0.26%) |
Jun 02, 2004 | 26.22 | 26.26 | 25.96 | 26.00 | 10,293,696 | +0.25(+0.96%) |
Jun 01, 2004 | 25.81 | 25.84 | 25.63 | 25.75 | 6,952,714 | +0.17(+0.66%) |
May 28, 2004 | 25.73 | 25.76 | 25.46 | 25.58 | 5,537,230 | -0.22(-0.86%) |
May 27, 2004 | 25.98 | 26.00 | 25.71 | 25.81 | 6,854,316 | -0.05(-0.19%) |
May 26, 2004 | 26.19 | 26.21 | 25.80 | 25.86 | 8,087,711 | -0.11(-0.41%) |
May 25, 2004 | 25.95 | 26.06 | 25.90 | 25.96 | 9,511,067 | +0.63(+2.50%) |
May 24, 2004 | 25.14 | 25.41 | 25.11 | 25.33 | 5,502,635 | +0.46(+1.84%) |
May 21, 2004 | 25.13 | 25.18 | 24.72 | 24.87 | 4,282,704 | +0.06(+0.23%) |
May 20, 2004 | 25.01 | 25.09 | 24.81 | 24.81 | 4,145,982 | -0.19(-0.77%) |
May 19, 2004 | 24.98 | 25.30 | 24.88 | 25.01 | 7,302,597 | +0.24(+0.95%) |
May 18, 2004 | 25.04 | 25.05 | 24.76 | 24.77 | 5,564,988 | -0.56(-2.21%) |
May 17, 2004 | 25.50 | 25.57 | 25.26 | 25.33 | 10,494,635 | -0.22(-0.87%) |
May 14, 2004 | 25.48 | 25.62 | 25.41 | 25.55 | 5,644,743 | +0.26(+1.01%) |
May 13, 2004 | 25.31 | 25.55 | 25.24 | 25.30 | 5,065,332 | -0.01(-0.06%) |
May 12, 2004 | 25.21 | 25.34 | 25.10 | 25.31 | 8,313,095 | -0.11(-0.42%) |
May 11, 2004 | 24.98 | 25.44 | 24.96 | 25.42 | 8,493,941 | +0.21(+0.82%) |
May 10, 2004 | 25.49 | 25.54 | 25.21 | 25.21 | 8,760,134 | -0.84(-3.22%) |
May 07, 2004 | 26.12 | 26.28 | 25.91 | 26.05 | 7,727,263 | -0.28(-1.06%) |
May 06, 2004 | 26.53 | 26.55 | 26.13 | 26.33 | 11,298,808 | +0.06(+0.22%) |
May 05, 2004 | 26.08 | 26.35 | 26.05 | 26.27 | 10,004,923 | +0.44(+1.72%) |
May 04, 2004 | 25.89 | 25.99 | 25.68 | 25.83 | 5,916,529 | +0.11(+0.41%) |
May 03, 2004 | 25.54 | 25.77 | 25.48 | 25.72 | 5,983,647 | +0.18(+0.72%) |
Apr 30, 2004 | 25.34 | 25.60 | 25.28 | 25.54 | 6,896,368 | +0.41(+1.63%) |
Apr 29, 2004 | 25.63 | 25.74 | 25.13 | 25.13 | 7,389,602 | -0.51(-2.00%) |
Apr 28, 2004 | 26.02 | 26.04 | 25.60 | 25.64 | 6,644,883 | -0.28(-1.10%) |
Apr 27, 2004 | 25.35 | 26.04 | 25.35 | 25.92 | 9,610,709 | +0.38(+1.47%) |
Apr 26, 2004 | 25.73 | 25.77 | 25.51 | 25.55 | 4,826,069 | -0.05(-0.19%) |
Apr 23, 2004 | 25.42 | 25.59 | 25.35 | 25.59 | 4,381,517 | -0.10(-0.39%) |
Apr 22, 2004 | 25.15 | 25.70 | 25.12 | 25.70 | 5,894,778 | +0.38(+1.49%) |
Apr 21, 2004 | 25.16 | 25.34 | 25.07 | 25.32 | 7,484,893 | -0.11(-0.42%) |
Apr 20, 2004 | 25.76 | 25.80 | 25.40 | 25.43 | 8,602,489 | -0.61(-2.34%) |
Apr 19, 2004 | 25.94 | 26.13 | 25.94 | 26.03 | 4,316,470 | -0.15(-0.59%) |
Apr 16, 2004 | 25.96 | 26.42 | 25.96 | 26.19 | 5,977,846 | +0.04(+0.17%) |
Apr 15, 2004 | 25.88 | 26.18 | 25.88 | 26.14 | 6,677,406 | +0.56(+2.17%) |
Apr 14, 2004 | 25.56 | 25.74 | 25.54 | 25.59 | 5,570,996 | -0.29(-1.12%) |
Apr 13, 2004 | 26.09 | 26.11 | 25.87 | 25.88 | 6,121,197 | -0.09(-0.35%) |
Apr 12, 2004 | 25.75 | 26.11 | 25.75 | 25.97 | 8,306,259 | +0.14(+0.54%) |
Apr 08, 2004 | 26.02 | 26.04 | 25.78 | 25.83 | 6,325,244 | -0.04(-0.15%) |
Apr 07, 2004 | 25.67 | 25.96 | 25.58 | 25.87 | 9,149,998 | +0.08(+0.30%) |
Apr 06, 2004 | 25.71 | 25.82 | 25.64 | 25.79 | 8,024,944 | +0.23(+0.91%) |
Apr 05, 2004 | 25.19 | 25.56 | 25.18 | 25.56 | 9,414,534 | +0.46(+1.83%) |
Apr 02, 2004 | 24.85 | 25.10 | 24.79 | 25.10 | 8,246,598 | +0.54(+2.20%) |
Apr 01, 2004 | 24.73 | 24.87 | 24.50 | 24.56 | 6,766,068 | -0.15(-0.63%) |
Mar 31, 2004 | 24.74 | 24.81 | 24.39 | 24.72 | 7,699,712 | +0.04(+0.16%) |
Mar 30, 2004 | 24.38 | 24.85 | 24.37 | 24.68 | 12,429,041 | +0.81(+3.38%) |
Mar 29, 2004 | 23.77 | 24.07 | 23.73 | 23.87 | 7,999,878 | +0.48(+2.04%) |
Mar 26, 2004 | 23.21 | 23.44 | 23.12 | 23.39 | 7,474,949 | +0.24(+1.04%) |
Mar 25, 2004 | 23.21 | 23.25 | 23.07 | 23.15 | 8,175,752 | -0.24(-1.01%) |
Mar 24, 2004 | 23.70 | 23.77 | 23.36 | 23.39 | 8,071,967 | -0.34(-1.42%) |
Mar 23, 2004 | 23.80 | 23.85 | 23.51 | 23.73 | 4,773,038 | +0.11(+0.45%) |
Mar 22, 2004 | 23.97 | 24.00 | 23.60 | 23.62 | 6,349,895 | -0.56(-2.30%) |
Mar 19, 2004 | 24.26 | 24.40 | 24.13 | 24.18 | 5,364,049 | -0.05(-0.20%) |
Mar 18, 2004 | 24.26 | 24.33 | 24.09 | 24.22 | 6,940,906 | +0.11(+0.44%) |
Mar 17, 2004 | 23.80 | 24.16 | 23.79 | 24.12 | 6,192,872 | +0.14(+0.60%) |
Mar 16, 2004 | 23.96 | 24.00 | 23.85 | 23.97 | 8,417,915 | +0.14(+0.61%) |
Mar 15, 2004 | 23.72 | 23.94 | 23.68 | 23.83 | 9,914,811 | +0.17(+0.73%) |
Mar 12, 2004 | 23.26 | 23.73 | 23.26 | 23.65 | 8,081,704 | +0.09(+0.39%) |
Mar 11, 2004 | 23.70 | 23.98 | 23.56 | 23.56 | 7,242,730 | -0.27(-1.13%) |
Mar 10, 2004 | 24.02 | 24.09 | 23.83 | 23.83 | 7,882,836 | -0.07(-0.30%) |
Mar 09, 2004 | 24.03 | 24.12 | 23.89 | 23.90 | 6,489,724 | -0.20(-0.84%) |
Mar 08, 2004 | 24.24 | 24.33 | 24.09 | 24.11 | 4,561,326 | -0.08(-0.32%) |
Mar 05, 2004 | 24.04 | 24.23 | 24.03 | 24.18 | 4,693,698 | +0.07(+0.28%) |
Mar 04, 2004 | 23.90 | 24.18 | 23.87 | 24.12 | 5,597,719 | +0.14(+0.60%) |
Mar 03, 2004 | 24.03 | 24.10 | 23.76 | 23.97 | 6,040,614 | +0.03(+0.12%) |
Mar 02, 2004 | 24.06 | 24.18 | 23.94 | 23.94 | 6,347,617 | -0.30(-1.25%) |