Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.71 | 24.75 | 23.55 | 23.70 | 6,693,203 | -0.77(-3.15%) |
Apr 28, 2005 | 24.80 | 25.16 | 24.32 | 24.47 | 4,678,370 | -0.58(-2.32%) |
Apr 27, 2005 | 24.70 | 25.23 | 24.17 | 25.05 | 5,119,774 | +0.28(+1.13%) |
Apr 26, 2005 | 24.99 | 25.38 | 24.75 | 24.77 | 5,065,936 | -0.55(-2.17%) |
Apr 25, 2005 | 25.49 | 25.79 | 24.75 | 25.32 | 5,405,853 | +0.00(+0.00%) |
Apr 22, 2005 | 26.33 | 26.88 | 24.88 | 25.32 | 12,891,951 | -2.56(-9.18%) |
Apr 21, 2005 | 27.32 | 27.99 | 26.58 | 27.88 | 7,716,749 | +0.91(+3.37%) |
Apr 20, 2005 | 27.49 | 27.60 | 26.79 | 26.97 | 4,796,077 | -0.19(-0.70%) |
Apr 19, 2005 | 27.13 | 27.53 | 26.70 | 27.16 | 3,876,460 | +0.54(+2.03%) |
Apr 18, 2005 | 26.04 | 26.78 | 25.95 | 26.62 | 3,378,744 | +0.46(+1.76%) |
Apr 15, 2005 | 26.81 | 26.90 | 25.59 | 26.16 | 7,728,229 | -1.10(-4.04%) |
Apr 14, 2005 | 28.02 | 28.25 | 27.13 | 27.26 | 4,868,939 | -0.71(-2.54%) |
Apr 13, 2005 | 28.63 | 28.74 | 27.79 | 27.97 | 2,578,581 | -0.65(-2.27%) |
Apr 12, 2005 | 28.44 | 28.79 | 28.05 | 28.62 | 3,063,397 | +0.06(+0.21%) |
Apr 11, 2005 | 28.69 | 28.85 | 28.37 | 28.56 | 2,782,879 | -0.19(-0.66%) |
Apr 08, 2005 | 28.57 | 29.03 | 28.53 | 28.75 | 2,708,248 | +0.04(+0.14%) |
Apr 07, 2005 | 28.54 | 28.84 | 28.37 | 28.71 | 3,113,851 | +0.12(+0.42%) |
Apr 06, 2005 | 28.37 | 28.59 | 28.03 | 28.59 | 6,202,344 | +0.61(+2.18%) |
Apr 05, 2005 | 28.00 | 28.24 | 27.84 | 27.98 | 4,003,967 | +0.03(+0.11%) |
Apr 04, 2005 | 28.06 | 28.25 | 27.60 | 27.95 | 3,160,028 | +0.18(+0.65%) |
Apr 01, 2005 | 28.01 | 28.42 | 27.51 | 27.77 | 4,581,145 | -0.03(-0.11%) |
Mar 31, 2005 | 27.67 | 27.80 | 27.48 | 27.80 | 2,668,683 | +0.16(+0.58%) |
Mar 30, 2005 | 27.07 | 27.64 | 27.05 | 27.64 | 2,946,898 | +0.52(+1.92%) |
Mar 29, 2005 | 27.54 | 27.85 | 26.86 | 27.12 | 4,114,346 | -0.51(-1.85%) |
Mar 28, 2005 | 27.83 | 28.00 | 27.51 | 27.63 | 4,261,712 | -0.12(-0.43%) |
Mar 24, 2005 | 27.14 | 28.03 | 27.08 | 27.75 | 8,965,529 | -0.20(-0.72%) |
Mar 23, 2005 | 27.48 | 28.28 | 27.46 | 27.95 | 4,672,938 | +0.21(+0.76%) |
Mar 22, 2005 | 28.13 | 28.20 | 27.62 | 27.74 | 3,069,057 | -0.21(-0.75%) |
Mar 21, 2005 | 28.00 | 28.18 | 27.12 | 27.95 | 4,417,775 | -0.14(-0.50%) |
Mar 18, 2005 | 28.18 | 28.42 | 27.98 | 28.09 | 5,321,808 | +0.37(+1.33%) |
Mar 17, 2005 | 27.84 | 28.05 | 27.57 | 27.72 | 3,610,190 | -0.28(-1.00%) |
Mar 16, 2005 | 27.71 | 28.30 | 27.51 | 28.00 | 5,013,695 | +0.13(+0.47%) |
Mar 15, 2005 | 27.76 | 28.05 | 27.61 | 27.87 | 3,380,000 | +0.22(+0.80%) |
Mar 14, 2005 | 27.85 | 28.05 | 27.34 | 27.65 | 2,666,094 | -0.15(-0.54%) |
Mar 11, 2005 | 27.61 | 28.23 | 27.53 | 27.80 | 6,407,482 | +0.34(+1.24%) |
Mar 10, 2005 | 27.44 | 27.50 | 26.79 | 27.46 | 3,408,258 | +0.22(+0.81%) |
Mar 09, 2005 | 27.29 | 27.74 | 27.23 | 27.24 | 3,104,152 | +0.01(+0.04%) |
Mar 08, 2005 | 27.28 | 27.88 | 27.03 | 27.23 | 4,030,945 | -0.15(-0.55%) |
Mar 07, 2005 | 26.90 | 27.55 | 26.70 | 27.38 | 5,245,230 | +0.87(+3.28%) |
Mar 04, 2005 | 27.08 | 27.10 | 26.50 | 26.51 | 3,461,570 | -0.42(-1.56%) |
Mar 03, 2005 | 27.06 | 27.15 | 26.50 | 26.93 | 3,956,662 | +0.09(+0.34%) |
Mar 02, 2005 | 26.80 | 27.31 | 26.56 | 26.84 | 3,624,595 | -0.23(-0.85%) |
Mar 01, 2005 | 27.00 | 27.42 | 26.81 | 27.07 | 3,499,602 | +0.19(+0.71%) |
Feb 28, 2005 | 26.91 | 27.18 | 26.42 | 26.88 | 4,027,592 | -0.13(-0.48%) |
Feb 25, 2005 | 27.10 | 27.55 | 26.30 | 27.01 | 8,076,646 | -0.24(-0.88%) |
Feb 24, 2005 | 25.62 | 27.29 | 25.49 | 27.25 | 6,588,060 | +1.57(+6.11%) |
Feb 23, 2005 | 25.84 | 26.00 | 25.25 | 25.68 | 3,938,368 | +0.14(+0.55%) |
Feb 22, 2005 | 25.44 | 26.29 | 25.10 | 25.54 | 4,907,520 | -0.06(-0.23%) |
Feb 18, 2005 | 25.78 | 25.96 | 25.53 | 25.60 | 2,783,544 | -0.16(-0.62%) |
Feb 17, 2005 | 26.39 | 26.44 | 25.52 | 25.76 | 4,375,588 | -0.51(-1.94%) |
Feb 16, 2005 | 26.30 | 26.62 | 26.12 | 26.27 | 4,875,985 | -0.17(-0.64%) |
Feb 15, 2005 | 25.43 | 26.57 | 25.38 | 26.44 | 10,899,139 | +1.15(+4.55%) |
Feb 14, 2005 | 25.04 | 25.37 | 24.85 | 25.29 | 3,457,864 | +0.48(+1.93%) |
Feb 11, 2005 | 24.45 | 25.00 | 24.08 | 24.81 | 2,934,058 | +0.43(+1.76%) |
Feb 10, 2005 | 24.35 | 24.63 | 24.09 | 24.38 | 2,894,980 | +0.10(+0.41%) |
Feb 09, 2005 | 24.88 | 24.98 | 24.15 | 24.28 | 3,169,701 | -0.57(-2.29%) |
Feb 08, 2005 | 24.71 | 25.23 | 24.71 | 24.85 | 3,299,632 | -0.08(-0.32%) |
Feb 07, 2005 | 25.10 | 25.43 | 24.82 | 24.93 | 2,975,124 | -0.21(-0.84%) |
Feb 04, 2005 | 24.41 | 25.15 | 24.41 | 25.14 | 4,318,176 | +0.64(+2.61%) |
Feb 03, 2005 | 24.54 | 24.72 | 24.31 | 24.50 | 2,680,911 | -0.23(-0.93%) |
Feb 02, 2005 | 24.82 | 25.11 | 24.59 | 24.73 | 3,145,109 | -0.17(-0.68%) |
Feb 01, 2005 | 24.54 | 24.98 | 24.20 | 24.90 | 5,437,676 | +0.20(+0.81%) |
Jan 31, 2005 | 25.17 | 25.19 | 24.04 | 24.70 | 9,363,480 | -0.21(-0.84%) |
Jan 28, 2005 | 25.15 | 25.43 | 24.37 | 24.91 | 26,995,256 | +2.66(+11.96%) |
Jan 27, 2005 | 21.28 | 22.71 | 21.00 | 22.25 | 20,373,424 | +0.80(+3.73%) |
Jan 26, 2005 | 21.02 | 21.99 | 20.25 | 21.45 | 16,658,284 | -1.05(-4.67%) |
Jan 25, 2005 | 22.79 | 23.28 | 22.16 | 22.50 | 8,404,475 | -0.12(-0.53%) |
Jan 24, 2005 | 23.29 | 23.54 | 22.47 | 22.62 | 5,864,893 | -0.54(-2.33%) |
Jan 21, 2005 | 24.33 | 24.36 | 23.01 | 23.16 | 5,113,757 | -0.94(-3.90%) |
Jan 20, 2005 | 23.35 | 24.30 | 23.24 | 24.10 | 5,114,531 | +0.24(+1.01%) |
Jan 19, 2005 | 25.03 | 25.22 | 23.75 | 23.86 | 5,661,705 | -1.30(-5.17%) |
Jan 18, 2005 | 24.87 | 25.19 | 24.63 | 25.16 | 4,049,997 | +0.25(+1.00%) |
Jan 14, 2005 | 24.90 | 25.23 | 23.87 | 24.91 | 6,662,104 | +0.31(+1.26%) |
Jan 13, 2005 | 24.98 | 25.00 | 24.50 | 24.60 | 4,463,854 | +0.11(+0.45%) |
Jan 12, 2005 | 24.35 | 24.62 | 23.85 | 24.49 | 5,675,889 | +0.50(+2.08%) |
Jan 11, 2005 | 24.00 | 24.52 | 23.81 | 23.99 | 6,815,251 | -0.60(-2.44%) |
Jan 10, 2005 | 24.14 | 24.94 | 24.06 | 24.59 | 6,716,106 | +0.63(+2.63%) |
Jan 07, 2005 | 23.80 | 24.12 | 23.49 | 23.96 | 6,098,350 | +0.54(+2.31%) |
Jan 06, 2005 | 23.50 | 23.70 | 23.14 | 23.42 | 4,677,333 | +0.25(+1.08%) |
Jan 05, 2005 | 23.25 | 23.51 | 22.92 | 23.17 | 5,670,144 | -0.20(-0.86%) |
Jan 04, 2005 | 24.26 | 24.34 | 23.05 | 23.37 | 6,184,808 | -0.81(-3.35%) |
Jan 03, 2005 | 25.07 | 25.30 | 24.14 | 24.18 | 7,780,125 | -0.79(-3.16%) |
Dec 31, 2004 | 25.19 | 25.49 | 24.97 | 24.97 | 1,834,200 | -0.35(-1.38%) |
Dec 30, 2004 | 25.40 | 25.55 | 25.00 | 25.32 | 2,390,100 | -0.08(-0.31%) |
Dec 29, 2004 | 24.81 | 25.46 | 24.79 | 25.40 | 3,544,800 | +0.41(+1.64%) |
Dec 28, 2004 | 25.10 | 25.20 | 24.36 | 24.99 | 5,363,700 | -0.32(-1.26%) |
Dec 27, 2004 | 25.99 | 26.00 | 24.98 | 25.31 | 4,985,200 | -0.24(-0.94%) |
Dec 23, 2004 | 24.46 | 25.83 | 24.30 | 25.55 | 12,032,300 | +1.35(+5.58%) |
Dec 22, 2004 | 24.11 | 24.60 | 24.02 | 24.20 | 6,072,600 | +0.19(+0.79%) |
Dec 21, 2004 | 22.74 | 24.01 | 22.70 | 24.01 | 10,372,900 | +1.66(+7.43%) |
Dec 20, 2004 | 22.90 | 22.98 | 22.27 | 22.35 | 3,544,200 | -0.42(-1.84%) |
Dec 17, 2004 | 23.00 | 23.00 | 22.50 | 22.77 | 5,149,600 | -0.05(-0.22%) |
Dec 16, 2004 | 23.49 | 23.52 | 22.65 | 22.82 | 3,631,900 | -0.59(-2.52%) |
Dec 15, 2004 | 22.95 | 23.54 | 22.87 | 23.41 | 4,089,000 | +0.52(+2.27%) |
Dec 14, 2004 | 22.76 | 22.99 | 22.55 | 22.89 | 3,120,400 | +0.26(+1.15%) |
Dec 13, 2004 | 23.08 | 23.11 | 22.47 | 22.63 | 3,436,800 | -0.10(-0.44%) |
Dec 10, 2004 | 22.80 | 23.26 | 22.60 | 22.73 | 4,752,900 | -0.12(-0.53%) |
Dec 09, 2004 | 22.99 | 23.02 | 22.15 | 22.85 | 8,289,400 | -0.38(-1.64%) |
Dec 08, 2004 | 23.76 | 23.83 | 23.01 | 23.23 | 4,223,300 | -0.33(-1.40%) |
Dec 07, 2004 | 24.80 | 24.82 | 23.44 | 23.56 | 5,811,400 | -1.10(-4.46%) |
Dec 06, 2004 | 24.09 | 24.79 | 23.80 | 24.66 | 4,465,800 | +0.61(+2.54%) |
Dec 03, 2004 | 24.64 | 24.75 | 23.81 | 24.05 | 6,570,500 | +0.13(+0.54%) |
Dec 02, 2004 | 23.45 | 24.01 | 23.17 | 23.92 | 6,200,300 | +0.66(+2.84%) |
Dec 01, 2004 | 23.01 | 23.31 | 22.86 | 23.26 | 5,184,200 | +0.68(+3.01%) |
Nov 30, 2004 | 22.72 | 22.86 | 22.41 | 22.58 | 3,778,000 | -0.08(-0.35%) |
Nov 29, 2004 | 23.35 | 23.50 | 22.55 | 22.66 | 4,605,700 | -0.38(-1.65%) |
Nov 26, 2004 | 22.98 | 23.15 | 22.86 | 23.04 | 1,744,200 | +0.16(+0.70%) |
Nov 24, 2004 | 22.59 | 22.95 | 22.52 | 22.88 | 2,649,400 | +0.44(+1.96%) |
Nov 23, 2004 | 22.21 | 22.74 | 22.21 | 22.44 | 3,633,000 | +0.22(+0.99%) |
Nov 22, 2004 | 22.36 | 22.43 | 21.65 | 22.22 | 4,306,600 | -0.27(-1.20%) |
Nov 19, 2004 | 23.00 | 23.00 | 22.43 | 22.49 | 2,884,900 | -0.47(-2.05%) |
Nov 18, 2004 | 22.44 | 23.08 | 22.34 | 22.96 | 3,716,600 | +0.33(+1.46%) |
Nov 17, 2004 | 23.13 | 23.32 | 22.37 | 22.63 | 6,561,900 | -0.10(-0.44%) |
Nov 16, 2004 | 22.70 | 22.96 | 22.35 | 22.73 | 5,009,600 | -0.01(-0.04%) |
Nov 15, 2004 | 21.98 | 23.00 | 21.70 | 22.74 | 9,205,300 | +0.92(+4.22%) |
Nov 12, 2004 | 21.25 | 21.90 | 21.20 | 21.82 | 5,249,500 | +0.70(+3.31%) |
Nov 11, 2004 | 21.00 | 21.27 | 20.74 | 21.12 | 3,665,500 | +0.48(+2.33%) |
Nov 10, 2004 | 21.14 | 21.14 | 20.62 | 20.64 | 3,802,700 | -0.41(-1.95%) |
Nov 09, 2004 | 21.01 | 21.25 | 20.87 | 21.05 | 3,039,600 | -0.01(-0.05%) |
Nov 08, 2004 | 21.18 | 21.45 | 20.94 | 21.06 | 3,499,500 | -0.18(-0.85%) |
Nov 05, 2004 | 21.03 | 21.45 | 20.84 | 21.24 | 8,023,200 | +0.65(+3.16%) |
Nov 04, 2004 | 20.26 | 20.73 | 20.22 | 20.59 | 4,587,800 | +0.15(+0.73%) |
Nov 03, 2004 | 21.45 | 21.52 | 20.40 | 20.44 | 6,221,500 | -0.51(-2.43%) |
Nov 02, 2004 | 20.81 | 21.21 | 20.63 | 20.95 | 6,030,100 | +0.22(+1.06%) |
Nov 01, 2004 | 20.76 | 21.04 | 20.57 | 20.73 | 3,723,900 | -0.14(-0.67%) |
Oct 29, 2004 | 20.80 | 21.31 | 20.67 | 20.87 | 4,793,000 | +0.09(+0.43%) |
Oct 28, 2004 | 20.34 | 21.06 | 20.22 | 20.78 | 6,632,300 | +0.32(+1.56%) |
Oct 27, 2004 | 20.04 | 20.54 | 19.72 | 20.46 | 6,048,100 | +0.56(+2.81%) |
Oct 26, 2004 | 20.03 | 20.09 | 19.66 | 19.90 | 4,458,800 | +0.16(+0.81%) |
Oct 25, 2004 | 20.16 | 20.16 | 19.70 | 19.74 | 6,056,400 | -0.37(-1.84%) |
Oct 22, 2004 | 20.17 | 20.59 | 20.05 | 20.11 | 4,927,600 | -0.39(-1.90%) |
Oct 21, 2004 | 20.49 | 20.56 | 20.22 | 20.50 | 9,066,400 | +0.25(+1.23%) |
Oct 20, 2004 | 20.84 | 21.05 | 20.23 | 20.25 | 9,924,500 | -0.59(-2.83%) |
Oct 19, 2004 | 21.15 | 21.45 | 20.80 | 20.84 | 9,902,200 | +0.19(+0.92%) |
Oct 18, 2004 | 20.39 | 20.79 | 20.09 | 20.65 | 7,619,600 | +0.22(+1.08%) |
Oct 15, 2004 | 20.78 | 20.98 | 20.32 | 20.43 | 15,691,700 | -0.09(-0.44%) |
Oct 14, 2004 | 21.87 | 22.17 | 20.32 | 20.52 | 58,474,900 | -7.68(-27.23%) |
Oct 13, 2004 | 28.71 | 28.80 | 27.73 | 28.20 | 18,467,800 | -0.10(-0.35%) |
Oct 12, 2004 | 27.33 | 28.37 | 26.96 | 28.30 | 13,949,800 | -0.66(-2.28%) |
Oct 11, 2004 | 29.93 | 30.19 | 28.66 | 28.96 | 8,087,300 | -1.24(-4.11%) |
Oct 08, 2004 | 30.54 | 30.97 | 29.79 | 30.20 | 5,842,900 | -0.75(-2.42%) |
Oct 07, 2004 | 31.30 | 31.96 | 30.93 | 30.95 | 5,964,200 | -0.47(-1.50%) |
Oct 06, 2004 | 30.79 | 31.49 | 30.63 | 31.42 | 5,343,900 | +0.51(+1.65%) |
Oct 05, 2004 | 30.51 | 31.14 | 30.20 | 30.91 | 8,025,600 | -0.29(-0.93%) |
Oct 04, 2004 | 31.00 | 31.38 | 30.75 | 31.20 | 9,278,700 | +0.78(+2.56%) |
Oct 01, 2004 | 29.37 | 30.53 | 29.34 | 30.42 | 8,469,700 | +1.30(+4.46%) |
Sep 30, 2004 | 29.23 | 29.60 | 28.94 | 29.12 | 5,809,400 | +0.14(+0.48%) |
Sep 29, 2004 | 28.36 | 29.22 | 28.25 | 28.98 | 7,540,900 | +0.99(+3.54%) |
Sep 28, 2004 | 28.06 | 28.28 | 27.51 | 27.99 | 6,463,300 | +0.42(+1.52%) |
Sep 27, 2004 | 27.01 | 28.15 | 26.95 | 27.57 | 6,044,100 | +0.19(+0.69%) |
Sep 24, 2004 | 28.18 | 28.55 | 27.11 | 27.38 | 7,491,300 | -0.70(-2.49%) |
Sep 23, 2004 | 27.94 | 28.37 | 27.68 | 28.08 | 5,759,300 | +0.13(+0.47%) |
Sep 22, 2004 | 28.22 | 28.70 | 27.74 | 27.95 | 8,645,600 | -0.14(-0.50%) |
Sep 21, 2004 | 27.64 | 28.36 | 27.50 | 28.09 | 10,208,400 | +0.87(+3.20%) |
Sep 20, 2004 | 26.18 | 27.49 | 26.09 | 27.22 | 7,852,100 | +0.92(+3.50%) |
Sep 17, 2004 | 26.05 | 26.37 | 25.83 | 26.30 | 5,828,500 | +0.40(+1.54%) |
Sep 16, 2004 | 25.45 | 26.33 | 25.44 | 25.90 | 4,567,600 | +0.39(+1.53%) |
Sep 15, 2004 | 26.06 | 26.10 | 25.41 | 25.51 | 4,877,500 | -0.67(-2.56%) |
Sep 14, 2004 | 26.31 | 26.88 | 25.93 | 26.18 | 8,700,600 | +0.30(+1.16%) |
Sep 13, 2004 | 25.56 | 26.33 | 25.34 | 25.88 | 10,008,100 | +0.65(+2.58%) |
Sep 10, 2004 | 24.42 | 25.44 | 24.26 | 25.23 | 8,435,100 | +0.98(+4.04%) |
Sep 09, 2004 | 23.35 | 24.51 | 23.24 | 24.25 | 6,605,700 | +1.21(+5.25%) |
Sep 08, 2004 | 23.29 | 23.90 | 22.76 | 23.04 | 5,188,300 | -0.32(-1.37%) |
Sep 07, 2004 | 23.48 | 23.66 | 23.17 | 23.36 | 2,890,000 | +0.27(+1.17%) |
Sep 03, 2004 | 23.47 | 23.69 | 22.91 | 23.09 | 4,234,500 | -0.81(-3.39%) |
Sep 02, 2004 | 23.72 | 23.99 | 23.51 | 23.90 | 3,073,500 | +0.10(+0.42%) |
Sep 01, 2004 | 23.36 | 23.89 | 23.20 | 23.80 | 2,940,900 | +0.45(+1.93%) |
Aug 31, 2004 | 23.56 | 23.66 | 22.95 | 23.35 | 3,778,000 | -0.18(-0.76%) |
Aug 30, 2004 | 23.66 | 24.17 | 23.50 | 23.53 | 3,109,500 | -0.33(-1.38%) |
Aug 27, 2004 | 23.08 | 24.00 | 22.98 | 23.86 | 4,458,300 | +0.88(+3.83%) |
Aug 26, 2004 | 23.08 | 23.28 | 22.88 | 22.98 | 2,462,800 | -0.12(-0.52%) |
Aug 25, 2004 | 22.81 | 23.44 | 22.59 | 23.10 | 3,653,000 | +0.15(+0.65%) |
Aug 24, 2004 | 23.55 | 23.64 | 22.85 | 22.95 | 4,575,900 | -0.22(-0.95%) |
Aug 23, 2004 | 23.42 | 23.55 | 23.04 | 23.17 | 3,102,600 | -0.07(-0.30%) |
Aug 20, 2004 | 22.99 | 23.39 | 22.87 | 23.24 | 3,009,600 | +0.17(+0.74%) |
Aug 19, 2004 | 23.24 | 23.55 | 22.65 | 23.07 | 3,854,400 | -0.15(-0.65%) |
Aug 18, 2004 | 22.30 | 23.36 | 22.01 | 23.22 | 4,256,800 | +0.77(+3.43%) |
Aug 17, 2004 | 22.72 | 22.80 | 22.40 | 22.45 | 3,076,900 | +0.15(+0.67%) |
Aug 16, 2004 | 21.60 | 22.55 | 21.60 | 22.30 | 3,779,100 | +0.70(+3.24%) |
Aug 13, 2004 | 21.67 | 21.70 | 21.23 | 21.60 | 3,892,200 | +0.41(+1.93%) |
Aug 12, 2004 | 21.30 | 21.63 | 21.06 | 21.19 | 4,224,900 | -0.50(-2.31%) |
Aug 11, 2004 | 22.44 | 22.85 | 21.25 | 21.69 | 7,485,900 | -1.33(-5.78%) |
Aug 10, 2004 | 22.81 | 23.09 | 22.58 | 23.02 | 3,328,100 | +0.61(+2.72%) |
Aug 09, 2004 | 22.80 | 24.49 | 22.38 | 22.41 | 3,615,200 | +0.22(+0.99%) |
Aug 06, 2004 | 22.63 | 22.86 | 22.10 | 22.19 | 4,653,600 | -0.96(-4.15%) |
Aug 05, 2004 | 23.91 | 23.99 | 23.08 | 23.15 | 3,764,800 | -0.62(-2.61%) |
Aug 04, 2004 | 22.96 | 24.00 | 22.84 | 23.77 | 4,851,300 | +0.66(+2.86%) |
Aug 03, 2004 | 23.82 | 23.99 | 23.10 | 23.11 | 3,580,200 | -0.86(-3.59%) |
Aug 02, 2004 | 24.02 | 24.23 | 23.56 | 23.97 | 5,247,200 | -0.35(-1.44%) |
Jul 30, 2004 | 24.05 | 24.54 | 23.80 | 24.32 | 4,048,400 | +0.12(+0.50%) |
Jul 29, 2004 | 23.89 | 24.45 | 23.50 | 24.20 | 6,588,900 | +0.50(+2.11%) |
Jul 28, 2004 | 23.90 | 24.38 | 23.30 | 23.70 | 5,070,600 | -0.45(-1.86%) |
Jul 27, 2004 | 23.47 | 24.26 | 22.96 | 24.15 | 6,181,300 | +0.82(+3.51%) |
Jul 26, 2004 | 23.61 | 23.98 | 23.15 | 23.33 | 5,026,100 | -0.12(-0.51%) |
Jul 23, 2004 | 24.00 | 24.24 | 23.20 | 23.45 | 3,961,100 | -0.84(-3.46%) |
Jul 22, 2004 | 23.69 | 24.40 | 23.46 | 24.29 | 6,331,000 | +0.48(+2.02%) |
Jul 21, 2004 | 25.49 | 25.50 | 23.70 | 23.81 | 6,908,700 | -1.18(-4.72%) |
Jul 20, 2004 | 24.18 | 24.99 | 23.87 | 24.99 | 7,218,500 | +0.83(+3.44%) |
Jul 19, 2004 | 24.06 | 24.44 | 23.45 | 24.16 | 7,228,400 | +0.47(+1.98%) |
Jul 16, 2004 | 24.39 | 24.40 | 23.64 | 23.69 | 11,203,500 | -0.40(-1.66%) |
Jul 15, 2004 | 24.42 | 25.75 | 23.76 | 24.09 | 52,190,500 | +4.11(+20.57%) |
Jul 14, 2004 | 20.19 | 24.25 | 19.80 | 19.98 | 17,926,300 | -0.65(-3.15%) |
Jul 13, 2004 | 20.55 | 21.02 | 20.36 | 20.63 | 5,398,300 | +0.15(+0.73%) |
Jul 12, 2004 | 20.80 | 20.91 | 20.03 | 20.48 | 6,567,000 | -0.45(-2.15%) |
Jul 09, 2004 | 20.42 | 21.09 | 20.32 | 20.93 | 8,417,600 | +1.32(+6.73%) |
Jul 08, 2004 | 19.53 | 20.08 | 19.43 | 19.61 | 6,534,800 | -0.21(-1.06%) |
Jul 07, 2004 | 20.02 | 20.31 | 19.28 | 19.82 | 8,502,000 | -0.18(-0.90%) |
Jul 06, 2004 | 20.68 | 20.68 | 20.00 | 20.00 | 7,396,400 | -0.93(-4.44%) |
Jul 02, 2004 | 20.90 | 21.21 | 20.37 | 20.93 | 5,947,900 | +0.06(+0.29%) |
Jul 01, 2004 | 21.70 | 21.93 | 20.77 | 20.87 | 7,988,200 | -0.82(-3.78%) |
Jun 30, 2004 | 21.79 | 22.31 | 21.38 | 21.69 | 10,946,400 | -0.72(-3.21%) |
Jun 29, 2004 | 21.31 | 22.50 | 21.25 | 22.41 | 8,006,200 | +1.10(+5.16%) |
Jun 28, 2004 | 22.27 | 22.31 | 21.12 | 21.31 | 6,320,300 | -0.62(-2.83%) |
Jun 25, 2004 | 22.00 | 22.33 | 21.44 | 21.93 | 4,962,400 | -0.13(-0.59%) |
Jun 24, 2004 | 22.32 | 22.94 | 21.92 | 22.06 | 9,641,100 | -0.09(-0.41%) |
Jun 23, 2004 | 21.55 | 22.24 | 21.23 | 22.15 | 10,616,200 | +0.69(+3.22%) |
Jun 22, 2004 | 20.16 | 21.61 | 20.13 | 21.46 | 9,345,400 | +1.34(+6.66%) |
Jun 21, 2004 | 20.48 | 20.56 | 20.05 | 20.12 | 4,035,500 | -0.25(-1.23%) |
Jun 18, 2004 | 19.88 | 20.71 | 19.79 | 20.37 | 6,396,800 | +0.26(+1.29%) |
Jun 17, 2004 | 20.21 | 20.38 | 19.89 | 20.11 | 8,573,500 | -0.50(-2.43%) |
Jun 16, 2004 | 20.83 | 21.03 | 20.22 | 20.61 | 4,341,000 | -0.07(-0.34%) |
Jun 15, 2004 | 20.89 | 21.10 | 20.50 | 20.68 | 5,756,500 | +0.17(+0.83%) |
Jun 14, 2004 | 20.94 | 20.95 | 20.17 | 20.51 | 10,794,900 | -0.82(-3.84%) |
Jun 10, 2004 | 21.88 | 22.12 | 21.22 | 21.33 | 7,282,300 | -0.37(-1.71%) |
Jun 09, 2004 | 21.92 | 22.19 | 21.29 | 21.70 | 13,911,800 | -0.95(-4.19%) |
Jun 08, 2004 | 22.85 | 23.07 | 22.49 | 22.65 | 6,752,400 | -0.50(-2.16%) |
Jun 07, 2004 | 23.01 | 23.25 | 22.74 | 23.15 | 5,106,000 | +0.25(+1.09%) |
Jun 04, 2004 | 23.46 | 23.55 | 22.84 | 22.90 | 5,870,500 | -0.05(-0.22%) |
Jun 03, 2004 | 23.96 | 24.00 | 22.95 | 22.95 | 5,291,700 | -0.95(-3.97%) |
Jun 02, 2004 | 24.06 | 24.28 | 23.50 | 23.90 | 5,186,700 | +0.00(+0.00%) |
Jun 01, 2004 | 24.25 | 24.32 | 23.45 | 23.90 | 5,431,000 | -0.75(-3.04%) |
May 28, 2004 | 24.64 | 24.65 | 23.86 | 24.65 | 7,529,100 | +0.09(+0.37%) |
May 27, 2004 | 24.80 | 24.88 | 24.21 | 24.56 | 6,103,800 | +0.17(+0.70%) |
May 26, 2004 | 24.39 | 24.85 | 24.18 | 24.39 | 6,639,500 | -0.06(-0.25%) |
May 25, 2004 | 23.08 | 24.74 | 22.59 | 24.45 | 7,254,900 | +1.64(+7.19%) |
May 24, 2004 | 23.01 | 23.18 | 22.65 | 22.81 | 4,551,200 | +0.03(+0.13%) |
May 21, 2004 | 23.28 | 23.33 | 22.48 | 22.78 | 4,264,700 | -0.12(-0.52%) |
May 20, 2004 | 23.50 | 23.92 | 22.65 | 22.90 | 5,470,800 | -0.29(-1.25%) |
May 19, 2004 | 23.63 | 24.20 | 23.19 | 23.19 | 6,090,100 | +0.09(+0.39%) |
May 18, 2004 | 22.74 | 23.32 | 22.55 | 23.10 | 5,285,700 | +0.85(+3.82%) |
May 17, 2004 | 22.51 | 22.64 | 21.75 | 22.25 | 12,006,400 | -1.61(-6.75%) |
May 14, 2004 | 24.73 | 24.88 | 23.64 | 23.86 | 9,543,900 | -0.82(-3.32%) |
May 13, 2004 | 23.72 | 24.97 | 23.50 | 24.68 | 10,260,600 | +1.03(+4.36%) |
May 12, 2004 | 23.87 | 24.00 | 22.50 | 23.65 | 9,011,300 | +0.04(+0.17%) |
May 11, 2004 | 23.74 | 24.04 | 23.33 | 23.61 | 3,979,500 | +0.27(+1.16%) |
May 10, 2004 | 23.06 | 23.68 | 22.57 | 23.34 | 7,558,100 | -0.11(-0.47%) |
May 07, 2004 | 23.50 | 24.25 | 23.29 | 23.45 | 5,755,800 | -0.20(-0.85%) |
May 06, 2004 | 24.00 | 24.06 | 23.17 | 23.65 | 4,748,200 | -0.35(-1.46%) |
May 05, 2004 | 24.08 | 24.30 | 23.60 | 24.00 | 4,248,500 | +0.02(+0.08%) |
May 04, 2004 | 23.80 | 24.58 | 23.46 | 23.98 | 6,903,400 | +0.40(+1.70%) |