Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 35.55 | 35.96 | 35.44 | 35.63 | 15,228,692 | +0.06(+0.18%) |
Mar 30, 2005 | 35.39 | 35.72 | 35.26 | 35.57 | 15,222,505 | +0.10(+0.30%) |
Mar 29, 2005 | 35.80 | 35.94 | 35.39 | 35.47 | 14,320,082 | -0.32(-0.90%) |
Mar 28, 2005 | 35.58 | 36.15 | 35.53 | 35.79 | 14,913,488 | +0.44(+1.23%) |
Mar 24, 2005 | 35.76 | 35.98 | 35.35 | 35.35 | 13,333,506 | -0.19(-0.52%) |
Mar 23, 2005 | 35.16 | 35.73 | 35.09 | 35.54 | 23,442,570 | +0.26(+0.73%) |
Mar 22, 2005 | 35.80 | 35.98 | 35.07 | 35.28 | 15,807,248 | -0.52(-1.44%) |
Mar 21, 2005 | 36.07 | 36.14 | 35.49 | 35.80 | 12,417,470 | -0.52(-1.42%) |
Mar 18, 2005 | 36.27 | 36.48 | 35.92 | 36.31 | 23,829,924 | +0.13(+0.36%) |
Mar 17, 2005 | 36.28 | 36.49 | 36.12 | 36.18 | 9,386,458 | -0.02(-0.04%) |
Mar 16, 2005 | 36.52 | 36.57 | 36.08 | 36.20 | 15,851,800 | -0.60(-1.63%) |
Mar 15, 2005 | 36.93 | 37.33 | 36.78 | 36.80 | 8,840,822 | -0.21(-0.57%) |
Mar 14, 2005 | 36.95 | 37.05 | 36.58 | 37.01 | 11,397,109 | +0.02(+0.07%) |
Mar 11, 2005 | 37.08 | 37.25 | 36.81 | 36.98 | 9,399,205 | -0.07(-0.20%) |
Mar 10, 2005 | 37.01 | 37.35 | 36.81 | 37.06 | 9,933,580 | +0.13(+0.35%) |
Mar 09, 2005 | 37.29 | 37.33 | 36.79 | 36.93 | 17,175,856 | -0.45(-1.21%) |
Mar 08, 2005 | 37.37 | 37.54 | 37.13 | 37.38 | 9,658,843 | -0.17(-0.45%) |
Mar 07, 2005 | 37.74 | 37.89 | 37.53 | 37.55 | 9,479,522 | -0.25(-0.66%) |
Mar 04, 2005 | 37.66 | 37.90 | 37.57 | 37.80 | 11,001,092 | +0.36(+0.97%) |
Mar 03, 2005 | 37.60 | 37.77 | 37.06 | 37.44 | 11,265,804 | -0.19(-0.52%) |
Mar 02, 2005 | 37.49 | 37.83 | 37.47 | 37.63 | 12,010,934 | -0.41(-1.08%) |
Mar 01, 2005 | 37.70 | 38.14 | 37.69 | 38.04 | 13,103,692 | +0.35(+0.92%) |
Feb 28, 2005 | 37.61 | 37.90 | 37.44 | 37.70 | 12,429,227 | -0.11(-0.30%) |
Feb 25, 2005 | 37.25 | 37.97 | 37.09 | 37.81 | 10,099,659 | +0.48(+1.28%) |
Feb 24, 2005 | 36.89 | 37.49 | 36.86 | 37.33 | 11,617,888 | +0.38(+1.03%) |
Feb 23, 2005 | 36.81 | 37.15 | 36.67 | 36.95 | 9,578,650 | +0.43(+1.17%) |
Feb 22, 2005 | 36.81 | 36.95 | 36.49 | 36.52 | 14,972,519 | -0.44(-1.18%) |
Feb 18, 2005 | 37.45 | 37.46 | 36.89 | 36.96 | 14,369,089 | -0.50(-1.34%) |
Feb 17, 2005 | 37.78 | 37.98 | 37.44 | 37.46 | 11,388,693 | -0.33(-0.88%) |
Feb 16, 2005 | 37.79 | 37.90 | 37.57 | 37.79 | 7,635,941 | -0.23(-0.62%) |
Feb 15, 2005 | 37.82 | 38.03 | 37.78 | 38.03 | 7,170,869 | +0.11(+0.28%) |
Feb 14, 2005 | 37.89 | 38.05 | 37.82 | 37.92 | 7,285,838 | +0.09(+0.23%) |
Feb 11, 2005 | 37.92 | 38.03 | 37.68 | 37.83 | 8,710,879 | -0.09(-0.23%) |
Feb 10, 2005 | 37.70 | 37.98 | 37.66 | 37.92 | 7,459,838 | +0.40(+1.06%) |
Feb 09, 2005 | 37.87 | 37.96 | 37.52 | 37.53 | 6,791,683 | -0.36(-0.96%) |
Feb 08, 2005 | 37.61 | 37.92 | 37.61 | 37.89 | 5,682,095 | +0.20(+0.54%) |
Feb 07, 2005 | 37.72 | 37.86 | 37.58 | 37.69 | 8,717,562 | -0.20(-0.53%) |
Feb 04, 2005 | 37.41 | 37.90 | 37.41 | 37.89 | 9,331,016 | +0.40(+1.06%) |
Feb 03, 2005 | 37.53 | 37.66 | 37.36 | 37.49 | 9,222,730 | -0.27(-0.71%) |
Feb 02, 2005 | 37.53 | 37.78 | 37.49 | 37.76 | 8,864,088 | +0.04(+0.11%) |
Feb 01, 2005 | 37.46 | 37.82 | 37.44 | 37.72 | 10,040,504 | +0.25(+0.67%) |
Jan 31, 2005 | 37.13 | 37.52 | 37.09 | 37.47 | 13,364,568 | +0.54(+1.47%) |
Jan 28, 2005 | 36.71 | 36.98 | 36.69 | 36.93 | 8,461,017 | +0.14(+0.37%) |
Jan 27, 2005 | 36.81 | 36.99 | 36.64 | 36.79 | 7,054,292 | -0.19(-0.52%) |
Jan 26, 2005 | 36.95 | 37.11 | 36.79 | 36.98 | 9,546,474 | +0.15(+0.39%) |
Jan 25, 2005 | 36.55 | 37.09 | 36.55 | 36.84 | 9,120,756 | +0.30(+0.82%) |
Jan 24, 2005 | 36.48 | 36.88 | 36.48 | 36.54 | 8,890,943 | +0.11(+0.29%) |
Jan 21, 2005 | 36.57 | 36.77 | 36.38 | 36.43 | 10,220,939 | -0.18(-0.49%) |
Jan 20, 2005 | 36.31 | 36.82 | 36.29 | 36.61 | 13,720,612 | +0.27(+0.76%) |
Jan 19, 2005 | 36.56 | 36.67 | 36.30 | 36.34 | 13,413,699 | -0.61(-1.66%) |
Jan 18, 2005 | 36.39 | 37.15 | 36.13 | 36.95 | 19,248,136 | +0.68(+1.87%) |
Jan 14, 2005 | 36.24 | 36.37 | 36.04 | 36.27 | 13,891,765 | +0.32(+0.88%) |
Jan 13, 2005 | 36.44 | 36.48 | 35.88 | 35.96 | 15,101,101 | -0.45(-1.24%) |
Jan 12, 2005 | 36.51 | 36.64 | 36.15 | 36.41 | 12,878,334 | -0.10(-0.27%) |
Jan 11, 2005 | 36.48 | 36.71 | 36.33 | 36.51 | 11,015,076 | -0.09(-0.24%) |
Jan 10, 2005 | 36.18 | 36.64 | 36.18 | 36.60 | 14,219,593 | +0.45(+1.25%) |
Jan 07, 2005 | 36.60 | 36.65 | 36.14 | 36.14 | 13,053,076 | -0.40(-1.08%) |
Jan 06, 2005 | 36.70 | 36.87 | 36.35 | 36.54 | 18,070,978 | -0.06(-0.15%) |
Jan 05, 2005 | 36.88 | 37.12 | 36.56 | 36.60 | 18,316,136 | -0.43(-1.16%) |
Jan 04, 2005 | 37.50 | 37.76 | 36.96 | 37.02 | 12,702,354 | -0.52(-1.38%) |
Jan 03, 2005 | 37.70 | 37.94 | 37.32 | 37.54 | 12,670,425 | -0.43(-1.13%) |
Dec 31, 2004 | 37.82 | 38.16 | 37.79 | 37.97 | 6,619,416 | +0.02(+0.06%) |
Dec 30, 2004 | 37.90 | 38.11 | 37.86 | 37.95 | 6,965,064 | +0.08(+0.21%) |
Dec 29, 2004 | 37.79 | 38.01 | 37.79 | 37.87 | 7,172,478 | -0.09(-0.23%) |
Dec 28, 2004 | 37.66 | 37.99 | 37.66 | 37.95 | 6,080,339 | +0.25(+0.66%) |
Dec 27, 2004 | 37.67 | 37.91 | 37.67 | 37.70 | 5,298,949 | -0.03(-0.09%) |
Dec 23, 2004 | 37.87 | 37.96 | 37.70 | 37.74 | 6,424,378 | -0.08(-0.21%) |
Dec 22, 2004 | 37.43 | 37.89 | 37.36 | 37.82 | 11,097,745 | +0.40(+1.06%) |
Dec 21, 2004 | 36.98 | 37.53 | 36.81 | 37.42 | 9,226,072 | +0.64(+1.74%) |
Dec 20, 2004 | 36.77 | 37.13 | 36.59 | 36.78 | 10,868,303 | +0.26(+0.71%) |
Dec 17, 2004 | 36.85 | 37.29 | 36.52 | 36.52 | 20,900,762 | -0.72(-1.93%) |
Dec 16, 2004 | 37.02 | 37.28 | 36.97 | 37.24 | 11,768,374 | +0.13(+0.35%) |
Dec 15, 2004 | 36.98 | 37.19 | 36.97 | 37.11 | 10,976,836 | +0.08(+0.22%) |
Dec 14, 2004 | 37.02 | 37.15 | 36.90 | 37.03 | 11,149,722 | -0.10(-0.28%) |
Dec 13, 2004 | 37.17 | 37.28 | 37.01 | 37.14 | 12,044,843 | +0.06(+0.17%) |
Dec 10, 2004 | 37.13 | 37.31 | 36.97 | 37.07 | 8,144,080 | -0.26(-0.69%) |
Dec 09, 2004 | 37.20 | 37.37 | 37.02 | 37.33 | 7,675,295 | +0.07(+0.20%) |
Dec 08, 2004 | 37.21 | 37.36 | 36.97 | 37.26 | 9,698,445 | +0.21(+0.57%) |
Dec 07, 2004 | 37.44 | 37.66 | 37.00 | 37.05 | 10,252,002 | -0.53(-1.40%) |
Dec 06, 2004 | 37.23 | 37.61 | 37.21 | 37.57 | 7,518,745 | +0.15(+0.39%) |
Dec 03, 2004 | 37.31 | 37.58 | 37.18 | 37.43 | 8,946,014 | -0.08(-0.22%) |
Dec 02, 2004 | 37.50 | 37.78 | 37.37 | 37.51 | 8,382,680 | -0.14(-0.36%) |
Dec 01, 2004 | 37.01 | 37.66 | 37.01 | 37.65 | 13,341,302 | +0.26(+0.69%) |
Nov 30, 2004 | 37.28 | 37.53 | 37.17 | 37.39 | 11,055,544 | -0.06(-0.15%) |
Nov 29, 2004 | 37.37 | 37.66 | 37.17 | 37.44 | 9,544,617 | -0.11(-0.28%) |
Nov 26, 2004 | 37.46 | 37.72 | 37.39 | 37.55 | 2,990,791 | +0.01(+0.02%) |
Nov 24, 2004 | 37.33 | 37.70 | 37.33 | 37.54 | 8,805,923 | +0.05(+0.13%) |
Nov 23, 2004 | 37.19 | 37.52 | 37.18 | 37.49 | 10,328,606 | +0.11(+0.30%) |
Nov 22, 2004 | 36.85 | 37.44 | 36.85 | 37.38 | 11,170,265 | +0.33(+0.89%) |
Nov 19, 2004 | 37.30 | 37.38 | 36.85 | 37.05 | 16,018,498 | -0.45(-1.21%) |
Nov 18, 2004 | 37.33 | 37.72 | 37.28 | 37.50 | 13,001,471 | -0.15(-0.39%) |
Nov 17, 2004 | 37.99 | 38.19 | 37.46 | 37.65 | 11,472,228 | -0.15(-0.38%) |
Nov 16, 2004 | 38.24 | 38.29 | 37.61 | 37.79 | 11,933,092 | -0.45(-1.18%) |
Nov 15, 2004 | 38.13 | 38.36 | 38.07 | 38.24 | 9,344,134 | -0.09(-0.23%) |
Nov 12, 2004 | 37.95 | 38.36 | 37.84 | 38.33 | 9,300,325 | +0.27(+0.70%) |
Nov 11, 2004 | 37.57 | 38.18 | 37.55 | 38.07 | 11,170,637 | +0.71(+1.90%) |
Nov 10, 2004 | 37.28 | 37.68 | 37.17 | 37.36 | 8,826,342 | +0.24(+0.65%) |
Nov 09, 2004 | 37.33 | 37.37 | 37.02 | 37.11 | 8,690,954 | -0.03(-0.09%) |
Nov 08, 2004 | 37.11 | 37.53 | 36.94 | 37.15 | 8,653,085 | +0.02(+0.04%) |
Nov 05, 2004 | 37.37 | 37.53 | 37.06 | 37.13 | 12,054,125 | -0.24(-0.65%) |
Nov 04, 2004 | 36.89 | 37.46 | 36.79 | 37.37 | 11,273,106 | +0.49(+1.34%) |
Nov 03, 2004 | 36.96 | 37.13 | 36.77 | 36.88 | 11,989,401 | +0.38(+1.04%) |
Nov 02, 2004 | 36.05 | 36.85 | 36.05 | 36.50 | 9,769,109 | +0.05(+0.13%) |
Nov 01, 2004 | 36.30 | 36.51 | 36.22 | 36.45 | 10,177,501 | +0.26(+0.71%) |
Oct 29, 2004 | 36.06 | 36.28 | 36.01 | 36.19 | 12,443,335 | +0.22(+0.61%) |
Oct 28, 2004 | 35.63 | 36.18 | 35.63 | 35.97 | 9,009,376 | +0.13(+0.36%) |
Oct 27, 2004 | 35.36 | 35.96 | 35.27 | 35.84 | 10,522,902 | +0.40(+1.12%) |
Oct 26, 2004 | 35.25 | 35.51 | 35.17 | 35.45 | 10,686,011 | +0.20(+0.57%) |
Oct 25, 2004 | 35.27 | 35.27 | 34.70 | 35.25 | 12,898,506 | -0.15(-0.41%) |
Oct 22, 2004 | 35.39 | 35.86 | 35.34 | 35.39 | 9,479,646 | -0.09(-0.25%) |
Oct 21, 2004 | 35.45 | 35.82 | 34.92 | 35.48 | 13,472,111 | +0.15(+0.43%) |
Oct 20, 2004 | 35.84 | 35.85 | 34.93 | 35.33 | 16,101,290 | -0.52(-1.44%) |
Oct 19, 2004 | 36.36 | 36.56 | 35.44 | 35.84 | 15,917,637 | -0.50(-1.38%) |
Oct 18, 2004 | 36.15 | 36.40 | 36.09 | 36.35 | 9,544,989 | -0.01(-0.02%) |
Oct 15, 2004 | 35.96 | 36.43 | 35.83 | 36.35 | 15,970,605 | +0.64(+1.79%) |
Oct 14, 2004 | 36.20 | 36.45 | 35.58 | 35.72 | 16,937,998 | -0.65(-1.80%) |
Oct 13, 2004 | 36.79 | 36.92 | 36.20 | 36.37 | 9,656,987 | -0.42(-1.14%) |
Oct 12, 2004 | 36.36 | 36.83 | 36.36 | 36.79 | 10,317,840 | +0.10(+0.26%) |
Oct 11, 2004 | 36.60 | 36.75 | 36.51 | 36.69 | 5,404,635 | +0.22(+0.60%) |
Oct 08, 2004 | 36.66 | 36.83 | 36.38 | 36.48 | 7,571,217 | -0.23(-0.64%) |
Oct 07, 2004 | 36.56 | 36.71 | 36.32 | 36.71 | 9,191,544 | +0.15(+0.40%) |
Oct 06, 2004 | 36.30 | 36.66 | 36.22 | 36.56 | 11,471,857 | +0.43(+1.18%) |
Oct 05, 2004 | 35.97 | 36.28 | 35.92 | 36.14 | 9,918,482 | +0.30(+0.83%) |
Oct 04, 2004 | 35.87 | 36.10 | 35.76 | 35.84 | 8,422,653 | +0.15(+0.43%) |
Oct 01, 2004 | 35.17 | 35.89 | 35.08 | 35.68 | 10,867,931 | +0.67(+1.92%) |
Sep 30, 2004 | 35.30 | 35.34 | 34.86 | 35.01 | 11,347,111 | -0.21(-0.60%) |
Sep 29, 2004 | 35.19 | 35.30 | 34.79 | 35.22 | 11,279,417 | -0.07(-0.21%) |
Sep 28, 2004 | 35.35 | 35.47 | 35.06 | 35.30 | 10,242,225 | -0.11(-0.32%) |
Sep 27, 2004 | 35.63 | 35.71 | 35.37 | 35.41 | 10,359,669 | -0.13(-0.36%) |
Sep 24, 2004 | 35.23 | 35.74 | 35.19 | 35.54 | 12,093,479 | +0.33(+0.94%) |
Sep 23, 2004 | 35.50 | 35.61 | 35.18 | 35.21 | 7,538,670 | -0.28(-0.80%) |
Sep 22, 2004 | 35.68 | 36.10 | 35.23 | 35.49 | 11,524,948 | -0.61(-1.70%) |
Sep 21, 2004 | 35.85 | 36.21 | 35.81 | 36.10 | 8,307,560 | +0.25(+0.70%) |
Sep 20, 2004 | 35.88 | 35.96 | 35.65 | 35.85 | 8,692,687 | -0.23(-0.65%) |
Sep 17, 2004 | 35.95 | 36.19 | 35.89 | 36.09 | 11,913,044 | +0.26(+0.72%) |
Sep 16, 2004 | 35.79 | 35.87 | 35.68 | 35.83 | 7,093,399 | +0.14(+0.38%) |
Sep 15, 2004 | 35.84 | 35.93 | 35.63 | 35.69 | 8,130,343 | -0.15(-0.41%) |
Sep 14, 2004 | 35.77 | 36.02 | 35.61 | 35.84 | 9,884,820 | -0.10(-0.29%) |
Sep 13, 2004 | 35.93 | 36.16 | 35.84 | 35.94 | 9,096,871 | -0.10(-0.27%) |
Sep 10, 2004 | 35.76 | 36.18 | 35.73 | 36.04 | 7,775,537 | +0.19(+0.52%) |
Sep 09, 2004 | 35.76 | 35.94 | 35.61 | 35.85 | 8,287,636 | +0.21(+0.59%) |
Sep 08, 2004 | 35.58 | 35.95 | 35.58 | 35.64 | 9,578,403 | -0.13(-0.36%) |
Sep 07, 2004 | 35.51 | 35.86 | 35.46 | 35.77 | 10,998,122 | +0.53(+1.51%) |
Sep 03, 2004 | 35.55 | 35.64 | 35.17 | 35.24 | 9,644,983 | -0.19(-0.55%) |
Sep 02, 2004 | 35.43 | 35.46 | 34.96 | 35.43 | 12,993,798 | +0.16(+0.46%) |
Sep 01, 2004 | 35.92 | 36.05 | 35.11 | 35.27 | 17,690,678 | -1.07(-2.96%) |
Aug 31, 2004 | 36.16 | 36.35 | 35.99 | 36.35 | 12,603,103 | +0.33(+0.92%) |
Aug 30, 2004 | 36.19 | 36.26 | 35.98 | 36.01 | 7,966,986 | +18.03(+100.29%) |
Aug 27, 2004 | 17.85 | 18.04 | 17.82 | 17.98 | 8,519,801 | +0.16(+0.92%) |
Aug 26, 2004 | 17.89 | 17.97 | 17.82 | 17.82 | 10,926,839 | -0.10(-0.54%) |
Aug 25, 2004 | 17.88 | 17.93 | 17.84 | 17.91 | 12,040,140 | -0.00(-0.01%) |
Aug 24, 2004 | 17.84 | 17.92 | 17.81 | 17.92 | 12,356,211 | +0.08(+0.44%) |
Aug 23, 2004 | 17.87 | 17.92 | 17.79 | 17.84 | 10,463,500 | -0.04(-0.23%) |
Aug 20, 2004 | 17.68 | 17.89 | 17.64 | 17.88 | 12,737,377 | +0.17(+0.96%) |
Aug 19, 2004 | 17.65 | 17.73 | 17.63 | 17.71 | 12,197,557 | +0.04(+0.24%) |
Aug 18, 2004 | 17.54 | 17.72 | 17.52 | 17.67 | 14,951,852 | +0.12(+0.66%) |
Aug 17, 2004 | 17.42 | 17.59 | 17.41 | 17.55 | 13,208,142 | +0.16(+0.91%) |
Aug 16, 2004 | 17.16 | 17.39 | 17.14 | 17.39 | 12,338,885 | +0.23(+1.34%) |
Aug 13, 2004 | 17.23 | 17.25 | 17.09 | 17.16 | 9,692,505 | -0.07(-0.41%) |
Aug 12, 2004 | 17.23 | 17.29 | 17.20 | 17.23 | 9,320,992 | -0.04(-0.26%) |
Aug 11, 2004 | 17.12 | 17.28 | 17.08 | 17.28 | 11,098,859 | +0.11(+0.62%) |
Aug 10, 2004 | 16.97 | 17.17 | 16.95 | 17.17 | 10,723,880 | +0.22(+1.28%) |
Aug 09, 2004 | 16.98 | 17.02 | 16.93 | 16.95 | 9,326,437 | +0.00(+0.02%) |
Aug 06, 2004 | 16.94 | 17.11 | 16.85 | 16.95 | 12,882,418 | +0.00(+0.01%) |
Aug 05, 2004 | 17.23 | 17.23 | 16.95 | 16.95 | 11,720,852 | -0.24(-1.41%) |
Aug 04, 2004 | 17.27 | 17.28 | 17.13 | 17.19 | 11,001,835 | -0.14(-0.83%) |
Aug 03, 2004 | 17.26 | 17.37 | 17.26 | 17.33 | 10,164,755 | +0.03(+0.16%) |
Aug 02, 2004 | 17.13 | 17.34 | 17.09 | 17.31 | 9,389,057 | +0.13(+0.78%) |
Jul 30, 2004 | 17.14 | 17.19 | 17.06 | 17.17 | 8,428,222 | +0.01(+0.05%) |
Jul 29, 2004 | 17.21 | 17.26 | 17.10 | 17.16 | 7,947,804 | +0.01(+0.05%) |
Jul 28, 2004 | 17.10 | 17.22 | 17.03 | 17.16 | 10,131,341 | -0.01(-0.08%) |
Jul 27, 2004 | 17.23 | 17.25 | 17.06 | 17.17 | 13,726,428 | -0.05(-0.32%) |
Jul 26, 2004 | 17.10 | 17.27 | 17.09 | 17.23 | 11,743,375 | +0.08(+0.48%) |
Jul 23, 2004 | 17.13 | 17.21 | 17.06 | 17.14 | 11,648,827 | -0.00(-0.01%) |
Jul 22, 2004 | 16.93 | 17.17 | 16.91 | 17.14 | 15,546,372 | +0.19(+1.14%) |
Jul 21, 2004 | 17.26 | 17.29 | 16.95 | 16.95 | 13,194,034 | -0.27(-1.58%) |
Jul 20, 2004 | 17.20 | 17.25 | 17.08 | 17.22 | 13,919,239 | -0.02(-0.14%) |
Jul 19, 2004 | 17.13 | 17.31 | 17.10 | 17.25 | 13,612,079 | +0.18(+1.08%) |
Jul 16, 2004 | 17.08 | 17.14 | 16.99 | 17.06 | 14,234,815 | +0.13(+0.74%) |
Jul 15, 2004 | 17.07 | 17.12 | 16.94 | 16.94 | 14,818,691 | -0.09(-0.53%) |
Jul 14, 2004 | 17.09 | 17.24 | 16.94 | 17.03 | 18,489,518 | -0.17(-0.98%) |
Jul 13, 2004 | 17.11 | 17.24 | 17.08 | 17.20 | 12,339,628 | +0.06(+0.33%) |
Jul 12, 2004 | 16.97 | 17.14 | 16.97 | 17.14 | 10,236,780 | +0.19(+1.12%) |
Jul 09, 2004 | 16.99 | 17.01 | 16.90 | 16.95 | 7,446,596 | +0.06(+0.36%) |
Jul 08, 2004 | 16.96 | 17.04 | 16.87 | 16.89 | 9,175,703 | -0.13(-0.74%) |
Jul 07, 2004 | 16.95 | 17.08 | 16.91 | 17.02 | 7,916,370 | +0.12(+0.68%) |
Jul 06, 2004 | 16.97 | 16.99 | 16.88 | 16.90 | 8,253,727 | -0.12(-0.68%) |
Jul 02, 2004 | 16.97 | 17.16 | 16.94 | 17.02 | 7,236,955 | +0.05(+0.30%) |
Jul 01, 2004 | 17.10 | 17.17 | 16.91 | 16.96 | 10,886,000 | -0.13(-0.76%) |
Jun 30, 2004 | 17.09 | 17.21 | 16.94 | 17.09 | 12,621,542 | +0.01(+0.06%) |
Jun 29, 2004 | 17.06 | 17.15 | 17.04 | 17.08 | 9,193,029 | -0.03(-0.18%) |
Jun 28, 2004 | 17.14 | 17.21 | 17.02 | 17.11 | 14,118,237 | +0.15(+0.86%) |
Jun 25, 2004 | 17.26 | 17.30 | 16.97 | 16.97 | 21,440,088 | -0.29(-1.69%) |
Jun 24, 2004 | 17.16 | 17.31 | 17.14 | 17.26 | 16,983,416 | +0.14(+0.79%) |
Jun 23, 2004 | 17.04 | 17.14 | 16.95 | 17.12 | 20,204,022 | +0.05(+0.30%) |
Jun 22, 2004 | 17.12 | 17.15 | 17.01 | 17.07 | 15,249,112 | -0.08(-0.49%) |
Jun 21, 2004 | 17.07 | 17.17 | 17.07 | 17.16 | 12,459,175 | +0.09(+0.51%) |
Jun 18, 2004 | 16.93 | 17.10 | 16.92 | 17.07 | 11,902,030 | +0.17(+1.00%) |
Jun 17, 2004 | 16.90 | 16.98 | 16.87 | 16.90 | 10,987,726 | -0.05(-0.31%) |
Jun 16, 2004 | 17.02 | 17.07 | 16.95 | 16.95 | 14,052,647 | -0.06(-0.36%) |
Jun 15, 2004 | 16.81 | 17.06 | 16.80 | 17.02 | 18,193,494 | +0.34(+2.04%) |
Jun 14, 2004 | 16.91 | 16.98 | 16.68 | 16.68 | 13,426,693 | -0.34(-1.97%) |
Jun 10, 2004 | 16.87 | 17.02 | 16.79 | 17.01 | 9,253,917 | +0.13(+0.79%) |
Jun 09, 2004 | 16.95 | 17.01 | 16.87 | 16.88 | 8,990,070 | -0.12(-0.71%) |
Jun 08, 2004 | 17.00 | 17.05 | 16.92 | 17.00 | 14,257,338 | -0.10(-0.57%) |
Jun 07, 2004 | 16.92 | 17.11 | 16.91 | 17.10 | 14,042,994 | +0.21(+1.23%) |
Jun 04, 2004 | 16.82 | 16.92 | 16.80 | 16.89 | 12,248,792 | +0.12(+0.69%) |
Jun 03, 2004 | 16.78 | 16.83 | 16.72 | 16.77 | 11,046,139 | -0.02(-0.12%) |
Jun 02, 2004 | 16.88 | 16.88 | 16.60 | 16.79 | 12,946,276 | +0.02(+0.11%) |
Jun 01, 2004 | 16.73 | 16.79 | 16.66 | 16.78 | 14,458,811 | -0.02(-0.11%) |
May 28, 2004 | 16.69 | 16.84 | 16.67 | 16.79 | 12,741,585 | +0.11(+0.63%) |
May 27, 2004 | 16.77 | 16.79 | 16.53 | 16.69 | 17,397,502 | -0.07(-0.40%) |
May 26, 2004 | 16.59 | 16.75 | 16.59 | 16.75 | 17,828,418 | +0.10(+0.61%) |
May 25, 2004 | 16.41 | 16.66 | 16.37 | 16.65 | 16,390,630 | +0.18(+1.09%) |
May 24, 2004 | 16.53 | 16.54 | 16.45 | 16.47 | 10,441,471 | +0.02(+0.10%) |
May 21, 2004 | 16.46 | 16.54 | 16.42 | 16.46 | 11,986,183 | +0.03(+0.18%) |
May 20, 2004 | 16.34 | 16.48 | 16.31 | 16.43 | 13,208,884 | +0.14(+0.83%) |
May 19, 2004 | 16.40 | 16.52 | 16.28 | 16.29 | 16,152,525 | -0.04(-0.25%) |
May 18, 2004 | 16.21 | 16.34 | 16.20 | 16.33 | 13,162,600 | +0.20(+1.23%) |
May 17, 2004 | 16.01 | 16.33 | 16.01 | 16.13 | 15,443,903 | -0.07(-0.41%) |
May 14, 2004 | 16.23 | 16.32 | 16.11 | 16.20 | 13,366,301 | +0.00(+0.02%) |
May 13, 2004 | 16.15 | 16.40 | 16.15 | 16.20 | 17,854,654 | -0.03(-0.20%) |
May 12, 2004 | 15.97 | 16.23 | 15.84 | 16.23 | 23,217,460 | +0.39(+2.44%) |
May 11, 2004 | 15.76 | 15.86 | 15.65 | 15.84 | 15,257,280 | +0.10(+0.65%) |
May 10, 2004 | 15.78 | 15.80 | 15.56 | 15.74 | 20,074,078 | -0.13(-0.80%) |
May 07, 2004 | 16.09 | 16.21 | 15.81 | 15.87 | 18,107,856 | -0.31(-1.93%) |
May 06, 2004 | 16.34 | 16.42 | 16.06 | 16.18 | 18,396,700 | -0.30(-1.80%) |
May 05, 2004 | 16.41 | 16.49 | 16.40 | 16.48 | 12,052,268 | +0.01(+0.06%) |
May 04, 2004 | 16.35 | 16.54 | 16.31 | 16.47 | 13,976,661 | +0.11(+0.67%) |
May 03, 2004 | 16.21 | 16.40 | 16.21 | 16.36 | 10,976,588 | +0.10(+0.61%) |
Apr 30, 2004 | 16.30 | 16.35 | 16.19 | 16.26 | 13,050,973 | -0.03(-0.20%) |
Apr 29, 2004 | 16.39 | 16.50 | 16.17 | 16.29 | 17,015,098 | -0.05(-0.31%) |
Apr 28, 2004 | 16.45 | 16.48 | 16.34 | 16.34 | 11,885,694 | -0.18(-1.09%) |
Apr 27, 2004 | 16.44 | 16.56 | 16.43 | 16.52 | 13,122,751 | +0.12(+0.74%) |
Apr 26, 2004 | 16.45 | 16.49 | 16.39 | 16.40 | 11,175,587 | -0.05(-0.32%) |
Apr 23, 2004 | 16.45 | 16.46 | 16.35 | 16.45 | 11,098,116 | +0.01(+0.07%) |
Apr 22, 2004 | 16.30 | 16.52 | 16.22 | 16.44 | 15,770,369 | +0.16(+1.01%) |
Apr 21, 2004 | 16.20 | 16.34 | 16.11 | 16.28 | 14,652,117 | +0.10(+0.62%) |
Apr 20, 2004 | 16.40 | 16.49 | 16.18 | 16.18 | 15,055,806 | -0.22(-1.33%) |
Apr 19, 2004 | 16.32 | 16.48 | 16.24 | 16.40 | 13,218,785 | +0.08(+0.47%) |
Apr 16, 2004 | 16.25 | 16.36 | 16.19 | 16.32 | 17,442,796 | +0.10(+0.62%) |
Apr 15, 2004 | 16.25 | 16.29 | 16.06 | 16.22 | 17,812,576 | +0.04(+0.24%) |
Apr 14, 2004 | 16.01 | 16.33 | 15.98 | 16.18 | 29,246,070 | -0.08(-0.51%) |
Apr 13, 2004 | 16.56 | 16.56 | 16.21 | 16.26 | 20,872,052 | -0.30(-1.79%) |
Apr 12, 2004 | 16.41 | 16.56 | 16.41 | 16.56 | 12,505,460 | +0.19(+1.13%) |
Apr 08, 2004 | 16.55 | 16.56 | 16.32 | 16.37 | 10,166,735 | -0.08(-0.49%) |
Apr 07, 2004 | 16.54 | 16.56 | 16.45 | 16.45 | 13,839,788 | -0.11(-0.67%) |
Apr 06, 2004 | 16.39 | 16.57 | 16.39 | 16.57 | 17,925,688 | +0.15(+0.92%) |
Apr 05, 2004 | 16.26 | 16.42 | 16.15 | 16.41 | 18,798,658 | +0.15(+0.92%) |
Apr 02, 2004 | 16.55 | 16.60 | 16.20 | 16.26 | 28,291,422 | -0.19(-1.18%) |