Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.15 | 25.24 | 24.90 | 24.91 | 3,870,506 | -0.30(-1.19%) |
Jul 28, 2005 | 24.97 | 25.36 | 24.97 | 25.21 | 4,398,803 | +0.12(+0.46%) |
Jul 27, 2005 | 25.44 | 25.44 | 24.88 | 25.09 | 5,786,354 | -0.05(-0.19%) |
Jul 26, 2005 | 24.98 | 25.40 | 24.93 | 25.14 | 6,101,047 | +0.23(+0.94%) |
Jul 25, 2005 | 25.09 | 25.19 | 24.86 | 24.91 | 3,855,888 | -0.18(-0.74%) |
Jul 22, 2005 | 24.80 | 25.12 | 24.78 | 25.09 | 4,824,570 | +0.26(+1.06%) |
Jul 21, 2005 | 25.11 | 25.11 | 24.77 | 24.83 | 5,610,015 | -0.26(-1.05%) |
Jul 20, 2005 | 25.03 | 25.13 | 24.83 | 25.09 | 6,249,077 | +0.07(+0.27%) |
Jul 19, 2005 | 25.28 | 25.38 | 24.88 | 25.02 | 8,821,385 | -0.28(-1.11%) |
Jul 18, 2005 | 25.58 | 25.69 | 25.27 | 25.31 | 7,397,289 | -0.32(-1.25%) |
Jul 15, 2005 | 25.65 | 25.71 | 25.50 | 25.63 | 7,848,998 | +0.05(+0.19%) |
Jul 14, 2005 | 25.18 | 25.74 | 25.11 | 25.58 | 12,793,289 | +0.60(+2.41%) |
Jul 13, 2005 | 24.86 | 25.14 | 24.67 | 24.98 | 7,717,953 | +0.29(+1.18%) |
Jul 12, 2005 | 24.53 | 24.98 | 24.33 | 24.68 | 10,435,717 | +0.22(+0.91%) |
Jul 11, 2005 | 24.63 | 24.74 | 24.29 | 24.46 | 9,034,784 | +0.17(+0.72%) |
Jul 08, 2005 | 23.71 | 24.54 | 23.68 | 24.29 | 10,615,042 | +0.53(+2.25%) |
Jul 07, 2005 | 23.77 | 23.96 | 23.65 | 23.75 | 10,607,527 | -0.33(-1.37%) |
Jul 06, 2005 | 24.22 | 24.34 | 24.04 | 24.08 | 7,476,246 | -0.24(-1.00%) |
Jul 05, 2005 | 24.36 | 24.53 | 24.16 | 24.32 | 5,785,839 | -0.05(-0.20%) |
Jul 01, 2005 | 24.50 | 24.76 | 24.25 | 24.37 | 5,428,632 | -0.09(-0.36%) |
Jun 30, 2005 | 24.67 | 25.01 | 24.40 | 24.46 | 7,859,703 | -0.24(-0.98%) |
Jun 29, 2005 | 25.02 | 25.10 | 24.64 | 24.70 | 8,206,205 | -0.42(-1.66%) |
Jun 28, 2005 | 25.02 | 25.31 | 24.97 | 25.12 | 6,424,902 | +0.22(+0.90%) |
Jun 27, 2005 | 25.30 | 25.40 | 24.74 | 24.90 | 7,024,949 | -0.40(-1.57%) |
Jun 24, 2005 | 25.27 | 25.54 | 24.95 | 25.30 | 6,332,769 | -0.22(-0.88%) |
Jun 23, 2005 | 25.91 | 26.03 | 25.50 | 25.52 | 4,475,906 | -0.41(-1.57%) |
Jun 22, 2005 | 26.13 | 26.23 | 25.84 | 25.93 | 4,710,819 | -0.04(-0.15%) |
Jun 21, 2005 | 25.92 | 26.12 | 25.81 | 25.97 | 3,949,050 | +0.14(+0.53%) |
Jun 20, 2005 | 25.77 | 25.94 | 25.66 | 25.83 | 5,613,103 | -0.11(-0.41%) |
Jun 17, 2005 | 26.40 | 26.40 | 25.84 | 25.94 | 9,751,464 | -0.08(-0.30%) |
Jun 16, 2005 | 26.30 | 26.42 | 26.00 | 26.01 | 6,981,713 | -0.25(-0.96%) |
Jun 15, 2005 | 27.01 | 27.01 | 26.21 | 26.27 | 10,653,336 | -0.58(-2.17%) |
Jun 14, 2005 | 27.05 | 27.19 | 26.81 | 26.85 | 7,015,170 | -0.12(-0.43%) |
Jun 13, 2005 | 26.62 | 27.08 | 26.52 | 26.97 | 6,063,885 | +0.23(+0.87%) |
Jun 10, 2005 | 26.76 | 26.92 | 26.55 | 26.73 | 6,237,548 | -0.03(-0.11%) |
Jun 09, 2005 | 26.57 | 26.87 | 26.55 | 26.76 | 5,060,615 | +0.14(+0.51%) |
Jun 08, 2005 | 26.62 | 26.83 | 26.58 | 26.63 | 6,007,988 | +0.12(+0.44%) |
Jun 07, 2005 | 26.37 | 26.71 | 26.37 | 26.51 | 7,324,098 | +0.20(+0.78%) |
Jun 06, 2005 | 26.49 | 26.68 | 26.29 | 26.31 | 6,731,050 | -0.23(-0.88%) |
Jun 03, 2005 | 26.57 | 26.66 | 26.47 | 26.54 | 5,596,118 | -0.12(-0.44%) |
Jun 02, 2005 | 26.79 | 26.81 | 26.61 | 26.66 | 5,509,235 | -0.14(-0.51%) |
Jun 01, 2005 | 26.72 | 27.02 | 26.58 | 26.79 | 5,973,090 | +0.14(+0.51%) |
May 31, 2005 | 26.89 | 26.93 | 26.64 | 26.66 | 6,323,916 | -0.43(-1.58%) |
May 27, 2005 | 26.97 | 27.20 | 26.94 | 27.08 | 3,881,314 | +0.08(+0.29%) |
May 26, 2005 | 27.01 | 27.13 | 26.95 | 27.01 | 5,189,601 | +0.15(+0.54%) |
May 25, 2005 | 26.63 | 26.96 | 26.52 | 26.86 | 6,923,654 | -0.01(-0.04%) |
May 24, 2005 | 26.67 | 26.95 | 26.64 | 26.87 | 6,144,283 | +0.11(+0.40%) |
May 23, 2005 | 26.98 | 27.03 | 26.74 | 26.76 | 8,543,237 | -0.27(-1.01%) |
May 20, 2005 | 27.20 | 27.20 | 27.01 | 27.03 | 6,252,680 | -0.11(-0.39%) |
May 19, 2005 | 26.90 | 27.22 | 26.86 | 27.14 | 6,764,609 | +0.43(+1.60%) |
May 18, 2005 | 26.66 | 26.81 | 26.38 | 26.71 | 7,589,996 | +0.21(+0.81%) |
May 17, 2005 | 26.18 | 26.62 | 26.14 | 26.50 | 6,405,652 | +0.20(+0.78%) |
May 16, 2005 | 26.28 | 26.39 | 26.16 | 26.30 | 6,199,562 | +0.07(+0.26%) |
May 13, 2005 | 26.14 | 26.33 | 26.00 | 26.23 | 7,289,509 | +0.24(+0.93%) |
May 12, 2005 | 26.18 | 26.32 | 25.86 | 25.99 | 7,960,072 | +0.08(+0.30%) |
May 11, 2005 | 26.21 | 26.99 | 25.50 | 25.91 | 10,987,176 | -0.27(-1.04%) |
May 10, 2005 | 26.13 | 26.30 | 25.92 | 26.18 | 5,452,205 | -0.11(-0.41%) |
May 09, 2005 | 26.18 | 26.40 | 26.18 | 26.29 | 6,050,400 | +0.17(+0.63%) |
May 06, 2005 | 26.18 | 26.37 | 26.04 | 26.12 | 5,900,311 | +0.17(+0.67%) |
May 05, 2005 | 25.94 | 26.19 | 25.87 | 25.95 | 4,506,480 | -0.08(-0.30%) |
May 04, 2005 | 25.50 | 26.05 | 25.43 | 26.02 | 5,300,263 | +0.52(+2.06%) |
May 03, 2005 | 25.58 | 25.69 | 25.28 | 25.50 | 7,183,273 | -0.08(-0.30%) |
May 02, 2005 | 25.81 | 25.96 | 25.36 | 25.58 | 6,590,947 | -0.07(-0.27%) |
Apr 29, 2005 | 25.31 | 25.65 | 24.98 | 25.65 | 8,501,237 | +0.49(+1.93%) |
Apr 28, 2005 | 25.84 | 25.93 | 25.08 | 25.16 | 10,102,495 | -0.91(-3.50%) |
Apr 27, 2005 | 25.94 | 26.13 | 25.75 | 26.07 | 5,596,633 | +0.04(+0.15%) |
Apr 26, 2005 | 26.34 | 26.34 | 26.03 | 26.03 | 5,897,737 | -0.39(-1.47%) |
Apr 25, 2005 | 26.56 | 26.64 | 26.28 | 26.42 | 4,429,376 | -0.10(-0.37%) |
Apr 22, 2005 | 26.81 | 26.92 | 26.17 | 26.52 | 5,039,718 | -0.36(-1.34%) |
Apr 21, 2005 | 26.04 | 26.96 | 25.95 | 26.88 | 7,332,642 | +1.02(+3.94%) |
Apr 20, 2005 | 26.18 | 26.45 | 25.84 | 25.86 | 5,451,794 | -0.51(-1.95%) |
Apr 19, 2005 | 26.08 | 26.51 | 26.08 | 26.37 | 6,246,401 | +0.20(+0.78%) |
Apr 18, 2005 | 26.23 | 26.52 | 26.17 | 26.17 | 6,149,327 | -0.42(-1.57%) |
Apr 15, 2005 | 26.77 | 26.96 | 26.55 | 26.59 | 7,725,262 | -0.25(-0.94%) |
Apr 14, 2005 | 26.85 | 27.08 | 26.73 | 26.84 | 5,718,619 | -0.07(-0.25%) |
Apr 13, 2005 | 27.23 | 27.49 | 26.91 | 26.91 | 4,448,626 | -0.43(-1.56%) |
Apr 12, 2005 | 27.30 | 27.40 | 26.93 | 27.34 | 6,277,592 | +0.01(+0.04%) |
Apr 11, 2005 | 27.58 | 27.65 | 27.25 | 27.33 | 4,484,450 | -0.26(-0.95%) |
Apr 08, 2005 | 27.82 | 28.17 | 27.49 | 27.59 | 4,620,024 | -0.29(-1.05%) |
Apr 07, 2005 | 27.60 | 27.89 | 27.54 | 27.88 | 4,853,908 | +0.28(+1.02%) |
Apr 06, 2005 | 27.83 | 27.85 | 27.53 | 27.60 | 3,816,873 | -0.13(-0.46%) |
Apr 05, 2005 | 27.56 | 27.84 | 27.50 | 27.72 | 4,543,333 | +0.11(+0.39%) |
Apr 04, 2005 | 27.83 | 27.85 | 27.51 | 27.62 | 4,745,510 | -0.15(-0.52%) |
Apr 01, 2005 | 27.97 | 28.06 | 27.70 | 27.76 | 5,342,366 | -0.15(-0.52%) |
Mar 31, 2005 | 27.59 | 28.03 | 27.44 | 27.91 | 6,543,593 | +0.37(+1.34%) |
Mar 30, 2005 | 27.20 | 27.64 | 27.17 | 27.54 | 5,000,188 | +0.44(+1.61%) |
Mar 29, 2005 | 27.30 | 27.44 | 27.01 | 27.10 | 6,341,107 | -0.26(-0.96%) |
Mar 28, 2005 | 27.13 | 27.61 | 27.11 | 27.36 | 5,271,748 | +0.41(+1.51%) |
Mar 24, 2005 | 27.01 | 27.35 | 26.96 | 26.96 | 4,916,497 | -0.03(-0.11%) |
Mar 23, 2005 | 27.11 | 27.23 | 26.94 | 26.99 | 5,341,440 | +0.00(+0.00%) |
Mar 22, 2005 | 27.28 | 27.60 | 26.99 | 26.99 | 5,216,469 | -0.39(-1.42%) |
Mar 21, 2005 | 27.41 | 27.58 | 27.10 | 27.37 | 4,491,862 | +0.09(+0.32%) |
Mar 18, 2005 | 27.63 | 27.63 | 27.02 | 27.29 | 11,928,681 | -0.27(-0.99%) |
Mar 17, 2005 | 28.03 | 28.06 | 27.51 | 27.56 | 6,579,314 | -0.27(-0.98%) |
Mar 16, 2005 | 27.64 | 28.09 | 27.59 | 27.83 | 10,010,877 | +0.05(+0.17%) |
Mar 15, 2005 | 27.49 | 28.14 | 27.49 | 27.78 | 11,032,059 | +0.56(+2.07%) |
Mar 14, 2005 | 27.20 | 27.30 | 26.84 | 27.22 | 8,108,719 | +0.42(+1.56%) |
Mar 11, 2005 | 27.32 | 27.40 | 26.68 | 26.80 | 7,077,346 | -0.40(-1.46%) |
Mar 10, 2005 | 27.08 | 27.40 | 27.02 | 27.20 | 5,055,365 | +0.02(+0.07%) |
Mar 09, 2005 | 27.57 | 27.70 | 26.90 | 27.18 | 9,440,580 | -0.53(-1.93%) |
Mar 08, 2005 | 27.93 | 27.94 | 27.62 | 27.71 | 6,533,299 | -0.42(-1.48%) |
Mar 07, 2005 | 28.05 | 28.17 | 27.93 | 28.13 | 4,175,728 | +0.08(+0.28%) |
Mar 04, 2005 | 27.93 | 28.14 | 27.79 | 28.05 | 6,230,959 | +0.30(+1.08%) |
Mar 03, 2005 | 27.87 | 27.95 | 27.60 | 27.75 | 7,037,611 | -0.12(-0.42%) |
Mar 02, 2005 | 27.59 | 28.03 | 27.49 | 27.87 | 4,767,334 | +0.20(+0.74%) |
Mar 01, 2005 | 27.17 | 27.70 | 27.10 | 27.67 | 7,692,526 | +0.52(+1.93%) |
Feb 28, 2005 | 26.95 | 27.14 | 26.81 | 27.14 | 6,698,521 | +0.05(+0.18%) |
Feb 25, 2005 | 27.30 | 27.69 | 26.72 | 27.09 | 10,363,555 | -0.25(-0.92%) |
Feb 24, 2005 | 27.72 | 27.95 | 27.29 | 27.35 | 8,686,532 | -0.49(-1.75%) |
Feb 23, 2005 | 27.62 | 28.02 | 27.30 | 27.83 | 6,138,930 | +0.21(+0.77%) |
Feb 22, 2005 | 28.02 | 28.17 | 27.61 | 27.62 | 7,688,614 | -0.61(-2.17%) |
Feb 18, 2005 | 28.52 | 28.53 | 28.23 | 28.23 | 5,275,043 | -0.28(-0.99%) |
Feb 17, 2005 | 28.40 | 28.63 | 28.32 | 28.51 | 4,899,408 | +0.02(+0.07%) |
Feb 16, 2005 | 28.66 | 28.66 | 28.43 | 28.49 | 4,195,184 | -0.24(-0.85%) |
Feb 15, 2005 | 28.47 | 28.73 | 28.40 | 28.73 | 5,173,439 | +0.18(+0.65%) |
Feb 14, 2005 | 28.40 | 28.60 | 28.17 | 28.55 | 5,226,557 | +0.05(+0.17%) |
Feb 11, 2005 | 28.40 | 28.70 | 28.15 | 28.50 | 6,192,150 | -0.01(-0.03%) |
Feb 10, 2005 | 28.69 | 28.73 | 28.39 | 28.51 | 5,560,397 | +0.00(+0.00%) |
Feb 09, 2005 | 28.90 | 28.98 | 28.51 | 28.51 | 6,725,286 | -0.48(-1.64%) |
Feb 08, 2005 | 29.03 | 29.13 | 28.77 | 28.99 | 6,112,576 | -0.04(-0.13%) |
Feb 07, 2005 | 28.58 | 29.05 | 28.42 | 29.03 | 9,544,345 | +0.55(+1.94%) |
Feb 04, 2005 | 27.95 | 28.52 | 27.85 | 28.47 | 9,524,374 | +0.50(+1.77%) |
Feb 03, 2005 | 28.04 | 28.04 | 27.70 | 27.98 | 5,286,778 | -0.03(-0.10%) |
Feb 02, 2005 | 28.06 | 28.07 | 27.86 | 28.01 | 7,882,557 | +0.03(+0.10%) |
Feb 01, 2005 | 27.93 | 28.14 | 27.62 | 27.98 | 11,056,559 | +0.17(+0.59%) |
Jan 31, 2005 | 27.78 | 28.03 | 27.64 | 27.81 | 7,020,008 | +0.39(+1.42%) |
Jan 28, 2005 | 27.39 | 27.57 | 27.16 | 27.42 | 7,916,527 | -0.07(-0.25%) |
Jan 27, 2005 | 27.61 | 27.74 | 27.26 | 27.49 | 7,354,157 | -0.27(-0.98%) |
Jan 26, 2005 | 28.08 | 28.08 | 27.50 | 27.76 | 7,606,879 | -0.21(-0.76%) |
Jan 25, 2005 | 27.37 | 28.03 | 27.15 | 27.98 | 10,199,569 | +0.83(+3.04%) |
Jan 24, 2005 | 27.35 | 27.46 | 27.10 | 27.15 | 6,216,445 | -0.19(-0.71%) |
Jan 21, 2005 | 27.70 | 27.77 | 27.35 | 27.35 | 6,353,975 | -0.36(-1.30%) |
Jan 20, 2005 | 27.59 | 27.89 | 27.44 | 27.70 | 6,056,370 | +0.02(+0.07%) |
Jan 19, 2005 | 27.95 | 28.11 | 27.65 | 27.69 | 8,766,003 | -0.23(-0.83%) |
Jan 18, 2005 | 27.50 | 28.03 | 27.44 | 27.92 | 9,827,538 | +0.43(+1.55%) |
Jan 14, 2005 | 27.28 | 27.69 | 27.25 | 27.49 | 12,696,935 | +0.53(+1.98%) |
Jan 13, 2005 | 27.08 | 27.08 | 26.84 | 26.96 | 6,848,095 | +0.03(+0.11%) |
Jan 12, 2005 | 26.44 | 27.08 | 26.38 | 26.93 | 8,041,190 | +0.50(+1.87%) |
Jan 11, 2005 | 26.38 | 26.66 | 26.34 | 26.43 | 7,760,571 | -0.07(-0.26%) |
Jan 10, 2005 | 26.37 | 26.60 | 26.33 | 26.50 | 4,580,289 | +0.11(+0.40%) |
Jan 07, 2005 | 26.71 | 26.75 | 26.28 | 26.39 | 6,727,242 | -0.26(-0.98%) |
Jan 06, 2005 | 26.65 | 27.06 | 26.58 | 26.66 | 5,693,912 | +0.04(+0.15%) |
Jan 05, 2005 | 26.96 | 26.96 | 26.61 | 26.62 | 5,539,294 | -0.15(-0.54%) |
Jan 04, 2005 | 27.41 | 27.41 | 26.73 | 26.76 | 5,985,443 | -0.29(-1.08%) |
Jan 03, 2005 | 27.02 | 27.45 | 27.02 | 27.05 | 5,787,384 | +0.05(+0.18%) |
Dec 31, 2004 | 27.18 | 27.20 | 26.97 | 27.01 | 2,489,851 | -0.08(-0.29%) |
Dec 30, 2004 | 27.18 | 27.23 | 27.08 | 27.08 | 4,010,300 | -0.07(-0.25%) |
Dec 29, 2004 | 27.08 | 27.18 | 27.02 | 27.15 | 3,653,504 | -0.04(-0.14%) |
Dec 28, 2004 | 26.98 | 27.19 | 26.90 | 27.19 | 3,404,077 | +0.23(+0.86%) |
Dec 27, 2004 | 26.87 | 27.05 | 26.80 | 26.96 | 2,992,721 | +0.16(+0.58%) |
Dec 23, 2004 | 26.77 | 26.89 | 26.73 | 26.80 | 2,986,339 | -0.04(-0.14%) |
Dec 22, 2004 | 26.78 | 26.86 | 26.60 | 26.84 | 4,361,126 | +0.15(+0.55%) |
Dec 21, 2004 | 26.59 | 26.86 | 26.51 | 26.69 | 4,450,171 | +0.06(+0.22%) |
Dec 20, 2004 | 26.65 | 26.84 | 26.45 | 26.64 | 4,685,804 | +0.05(+0.18%) |
Dec 17, 2004 | 26.77 | 26.96 | 26.57 | 26.59 | 8,300,809 | -0.17(-0.65%) |
Dec 16, 2004 | 26.81 | 27.06 | 26.65 | 26.76 | 6,224,062 | -0.05(-0.18%) |
Dec 15, 2004 | 26.71 | 26.92 | 26.69 | 26.81 | 7,042,758 | -0.06(-0.22%) |
Dec 14, 2004 | 26.94 | 26.95 | 26.79 | 26.87 | 5,614,030 | -0.07(-0.25%) |
Dec 13, 2004 | 26.85 | 27.00 | 26.80 | 26.94 | 5,200,513 | +0.10(+0.36%) |
Dec 10, 2004 | 26.24 | 27.18 | 26.24 | 26.84 | 4,124,875 | +0.01(+0.04%) |
Dec 09, 2004 | 26.42 | 26.85 | 26.37 | 26.83 | 7,559,525 | +0.41(+1.54%) |
Dec 08, 2004 | 26.30 | 26.42 | 25.92 | 26.42 | 6,379,196 | +0.10(+0.37%) |
Dec 07, 2004 | 26.46 | 26.69 | 26.22 | 26.33 | 6,062,135 | -0.21(-0.81%) |
Dec 06, 2004 | 26.59 | 26.71 | 26.42 | 26.54 | 3,959,447 | -0.05(-0.18%) |
Dec 03, 2004 | 26.73 | 26.96 | 26.50 | 26.59 | 5,673,839 | -0.24(-0.90%) |
Dec 02, 2004 | 26.89 | 27.19 | 26.82 | 26.83 | 6,013,238 | -0.06(-0.22%) |
Dec 01, 2004 | 26.20 | 26.99 | 26.19 | 26.89 | 8,112,117 | +0.78(+2.98%) |
Nov 30, 2004 | 26.21 | 26.47 | 26.11 | 26.11 | 5,047,644 | -0.17(-0.66%) |
Nov 29, 2004 | 26.56 | 26.66 | 25.94 | 26.29 | 5,752,280 | -0.06(-0.22%) |
Nov 26, 2004 | 26.45 | 26.56 | 26.13 | 26.34 | 1,510,566 | -0.21(-0.80%) |
Nov 24, 2004 | 26.62 | 26.67 | 26.43 | 26.56 | 3,448,959 | +0.02(+0.07%) |
Nov 23, 2004 | 26.42 | 26.59 | 26.34 | 26.54 | 6,265,960 | +0.13(+0.48%) |
Nov 22, 2004 | 25.92 | 26.44 | 25.74 | 26.41 | 6,798,992 | +0.51(+1.99%) |
Nov 19, 2004 | 26.13 | 26.31 | 25.74 | 25.90 | 9,442,433 | +0.28(+1.10%) |
Nov 18, 2004 | 25.71 | 25.93 | 25.57 | 25.62 | 6,160,341 | -0.18(-0.72%) |
Nov 17, 2004 | 25.79 | 26.11 | 25.71 | 25.80 | 6,321,651 | +0.03(+0.11%) |
Nov 16, 2004 | 25.79 | 26.00 | 25.66 | 25.77 | 6,067,282 | -0.19(-0.75%) |
Nov 15, 2004 | 26.09 | 26.20 | 25.87 | 25.97 | 5,049,394 | -0.07(-0.26%) |
Nov 12, 2004 | 25.79 | 26.19 | 25.71 | 26.03 | 5,256,719 | +0.20(+0.79%) |
Nov 11, 2004 | 26.03 | 26.03 | 25.60 | 25.83 | 6,725,903 | -0.07(-0.26%) |
Nov 10, 2004 | 25.65 | 26.09 | 25.61 | 25.90 | 8,062,705 | +0.38(+1.48%) |
Nov 09, 2004 | 25.26 | 25.73 | 25.26 | 25.52 | 5,964,032 | +0.22(+0.88%) |
Nov 08, 2004 | 25.40 | 25.55 | 25.22 | 25.30 | 5,658,706 | -0.38(-1.48%) |
Nov 05, 2004 | 25.57 | 25.91 | 25.40 | 25.67 | 7,416,128 | +0.11(+0.42%) |
Nov 04, 2004 | 24.99 | 25.64 | 24.95 | 25.57 | 6,984,287 | +0.66(+2.65%) |
Nov 03, 2004 | 25.16 | 25.19 | 24.73 | 24.91 | 6,125,753 | +0.17(+0.71%) |
Nov 02, 2004 | 24.26 | 25.12 | 24.26 | 24.73 | 8,576,796 | +0.22(+0.91%) |
Nov 01, 2004 | 24.41 | 24.69 | 24.08 | 24.51 | 5,455,808 | +0.01(+0.04%) |
Oct 29, 2004 | 24.29 | 24.54 | 24.19 | 24.50 | 6,461,652 | +0.10(+0.40%) |
Oct 28, 2004 | 24.26 | 24.48 | 24.07 | 24.40 | 5,042,188 | +0.15(+0.60%) |
Oct 27, 2004 | 24.05 | 24.27 | 23.80 | 24.26 | 5,353,484 | +0.10(+0.40%) |
Oct 26, 2004 | 23.80 | 24.22 | 23.66 | 24.16 | 6,072,017 | +0.27(+1.14%) |
Oct 25, 2004 | 23.71 | 23.90 | 23.58 | 23.89 | 5,889,502 | -0.03(-0.12%) |
Oct 22, 2004 | 24.38 | 24.41 | 23.85 | 23.92 | 5,922,031 | -0.66(-2.69%) |
Oct 21, 2004 | 24.01 | 24.58 | 23.80 | 24.58 | 8,084,734 | +0.54(+2.26%) |
Oct 20, 2004 | 24.07 | 24.19 | 23.93 | 24.03 | 5,673,221 | -0.15(-0.60%) |
Oct 19, 2004 | 24.33 | 24.39 | 24.10 | 24.18 | 6,406,166 | -0.18(-0.76%) |
Oct 18, 2004 | 24.29 | 24.43 | 24.27 | 24.36 | 6,705,315 | +0.17(+0.68%) |
Oct 15, 2004 | 24.11 | 24.30 | 23.90 | 24.20 | 8,911,253 | +0.06(+0.24%) |
Oct 14, 2004 | 24.30 | 24.31 | 23.96 | 24.14 | 9,041,063 | -0.16(-0.64%) |
Oct 13, 2004 | 24.12 | 24.38 | 24.12 | 24.30 | 10,079,951 | +0.17(+0.68%) |
Oct 12, 2004 | 23.95 | 24.15 | 23.88 | 24.13 | 9,654,596 | -0.06(-0.24%) |
Oct 11, 2004 | 24.14 | 24.30 | 24.07 | 24.19 | 5,612,897 | +0.05(+0.20%) |
Oct 08, 2004 | 24.04 | 24.33 | 23.86 | 24.14 | 10,385,070 | +0.10(+0.40%) |
Oct 07, 2004 | 23.67 | 24.25 | 23.59 | 24.04 | 14,065,957 | +0.40(+1.68%) |
Oct 06, 2004 | 23.29 | 23.65 | 23.10 | 23.64 | 9,360,285 | +0.45(+1.93%) |
Oct 05, 2004 | 22.91 | 23.30 | 22.85 | 23.20 | 8,251,808 | +0.33(+1.44%) |
Oct 04, 2004 | 23.06 | 23.06 | 22.53 | 22.87 | 7,377,833 | +0.45(+1.99%) |
Oct 01, 2004 | 21.92 | 22.51 | 21.87 | 22.42 | 6,102,694 | +0.51(+2.35%) |
Sep 30, 2004 | 21.91 | 22.11 | 21.75 | 21.91 | 9,240,255 | -0.24(-1.10%) |
Sep 29, 2004 | 21.96 | 22.15 | 21.37 | 22.15 | 11,655,886 | +0.19(+0.89%) |
Sep 28, 2004 | 22.49 | 22.61 | 21.71 | 21.95 | 13,362,145 | -0.55(-2.46%) |
Sep 27, 2004 | 22.60 | 22.68 | 22.45 | 22.51 | 4,893,232 | -0.28(-1.24%) |
Sep 24, 2004 | 22.54 | 22.92 | 22.54 | 22.79 | 4,017,403 | +0.19(+0.86%) |
Sep 23, 2004 | 22.54 | 22.82 | 22.50 | 22.60 | 5,464,352 | -0.04(-0.17%) |
Sep 22, 2004 | 22.61 | 22.83 | 22.55 | 22.63 | 4,735,937 | -0.11(-0.47%) |
Sep 21, 2004 | 22.63 | 22.75 | 22.34 | 22.74 | 5,301,910 | +0.27(+1.21%) |
Sep 20, 2004 | 22.60 | 22.76 | 22.34 | 22.47 | 6,263,077 | -0.28(-1.24%) |
Sep 17, 2004 | 22.97 | 22.97 | 22.72 | 22.75 | 5,809,619 | +0.02(+0.09%) |
Sep 16, 2004 | 22.27 | 22.91 | 22.27 | 22.73 | 5,145,027 | +0.38(+1.69%) |
Sep 15, 2004 | 22.59 | 22.63 | 22.27 | 22.35 | 6,606,594 | -0.23(-1.03%) |
Sep 14, 2004 | 22.65 | 22.71 | 22.34 | 22.59 | 6,823,801 | -0.07(-0.30%) |
Sep 13, 2004 | 22.55 | 22.81 | 22.54 | 22.65 | 4,293,287 | +0.16(+0.69%) |
Sep 10, 2004 | 22.36 | 22.72 | 22.25 | 22.50 | 6,614,726 | +0.29(+1.31%) |
Sep 09, 2004 | 22.23 | 22.38 | 22.16 | 22.21 | 6,097,856 | -0.03(-0.13%) |
Sep 08, 2004 | 22.21 | 22.42 | 22.12 | 22.24 | 6,328,342 | +0.19(+0.88%) |
Sep 07, 2004 | 21.72 | 22.14 | 21.72 | 22.04 | 5,793,972 | +0.31(+1.43%) |
Sep 03, 2004 | 21.86 | 22.04 | 21.66 | 21.73 | 4,328,596 | -0.17(-0.75%) |
Sep 02, 2004 | 21.71 | 21.93 | 21.59 | 21.90 | 5,178,792 | +0.06(+0.27%) |
Sep 01, 2004 | 21.82 | 21.89 | 21.65 | 21.84 | 4,743,143 | +0.03(+0.13%) |
Aug 31, 2004 | 21.89 | 21.94 | 21.69 | 21.81 | 5,180,336 | +0.05(+0.22%) |
Aug 30, 2004 | 21.86 | 21.99 | 21.74 | 21.76 | 3,772,505 | -0.25(-1.15%) |
Aug 27, 2004 | 21.95 | 22.10 | 21.75 | 22.01 | 3,801,741 | -0.02(-0.09%) |
Aug 26, 2004 | 21.93 | 22.13 | 21.84 | 22.03 | 2,934,148 | +0.17(+0.80%) |
Aug 25, 2004 | 21.58 | 22.04 | 21.58 | 21.86 | 4,951,703 | +0.18(+0.85%) |
Aug 24, 2004 | 21.76 | 21.95 | 21.57 | 21.67 | 5,369,337 | +0.14(+0.63%) |
Aug 23, 2004 | 21.71 | 21.98 | 21.52 | 21.54 | 4,219,478 | -0.26(-1.20%) |
Aug 20, 2004 | 21.61 | 21.87 | 21.59 | 21.80 | 6,600,314 | +0.04(+0.18%) |
Aug 19, 2004 | 21.57 | 21.78 | 21.49 | 21.76 | 5,072,144 | +0.14(+0.63%) |
Aug 18, 2004 | 21.32 | 21.69 | 21.13 | 21.62 | 4,848,761 | +0.27(+1.27%) |
Aug 17, 2004 | 20.93 | 21.44 | 20.93 | 21.35 | 6,932,816 | +0.42(+2.00%) |
Aug 16, 2004 | 20.40 | 21.12 | 20.36 | 20.93 | 11,650,018 | +0.64(+3.16%) |
Aug 13, 2004 | 20.55 | 20.79 | 20.28 | 20.29 | 11,028,868 | -0.31(-1.51%) |
Aug 12, 2004 | 20.89 | 20.97 | 20.40 | 20.60 | 13,249,218 | -0.55(-2.62%) |
Aug 11, 2004 | 21.59 | 21.59 | 20.91 | 21.16 | 12,204,874 | -0.64(-2.94%) |
Aug 10, 2004 | 21.35 | 21.94 | 21.32 | 21.80 | 9,471,874 | +0.49(+2.28%) |
Aug 09, 2004 | 21.36 | 21.54 | 21.22 | 21.31 | 5,338,249 | -0.05(-0.23%) |
Aug 06, 2004 | 21.40 | 21.61 | 21.23 | 21.36 | 6,405,960 | -0.28(-1.30%) |
Aug 05, 2004 | 22.00 | 22.10 | 21.61 | 21.64 | 6,236,209 | -0.20(-0.93%) |
Aug 04, 2004 | 21.95 | 22.17 | 21.71 | 21.85 | 6,869,404 | -0.27(-1.23%) |
Aug 03, 2004 | 22.36 | 22.42 | 22.04 | 22.12 | 4,886,643 | -0.32(-1.43%) |