Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.59 | 29.07 | 28.52 | 28.52 | 13,213,497 | -0.06(-0.22%) |
Jul 28, 2005 | 28.36 | 28.59 | 28.34 | 28.58 | 12,240,964 | +0.24(+0.84%) |
Jul 27, 2005 | 28.54 | 28.54 | 28.21 | 28.34 | 9,576,945 | +0.07(+0.24%) |
Jul 26, 2005 | 28.35 | 28.54 | 28.20 | 28.28 | 10,606,065 | +0.06(+0.23%) |
Jul 25, 2005 | 28.28 | 28.32 | 28.14 | 28.21 | 7,227,320 | -0.12(-0.42%) |
Jul 22, 2005 | 28.03 | 28.34 | 27.99 | 28.33 | 9,912,236 | +0.31(+1.09%) |
Jul 21, 2005 | 28.22 | 28.28 | 27.94 | 28.02 | 9,922,802 | -0.20(-0.69%) |
Jul 20, 2005 | 27.56 | 28.25 | 27.56 | 28.22 | 15,524,850 | +0.43(+1.53%) |
Jul 19, 2005 | 28.13 | 28.27 | 27.79 | 27.79 | 15,237,222 | -0.28(-0.99%) |
Jul 18, 2005 | 28.41 | 28.54 | 28.03 | 28.07 | 12,368,459 | -0.32(-1.11%) |
Jul 15, 2005 | 28.38 | 28.42 | 28.24 | 28.39 | 8,223,333 | +0.01(+0.03%) |
Jul 14, 2005 | 28.27 | 28.54 | 28.11 | 28.38 | 15,264,224 | +0.34(+1.22%) |
Jul 13, 2005 | 27.89 | 28.15 | 27.82 | 28.04 | 15,171,948 | +0.32(+1.17%) |
Jul 12, 2005 | 28.11 | 28.11 | 27.71 | 27.71 | 19,322,004 | -0.32(-1.15%) |
Jul 11, 2005 | 27.82 | 28.15 | 27.51 | 28.04 | 14,609,372 | +0.41(+1.48%) |
Jul 08, 2005 | 27.30 | 27.68 | 27.30 | 27.63 | 14,942,316 | +0.29(+1.04%) |
Jul 07, 2005 | 27.34 | 27.51 | 27.09 | 27.34 | 17,700,020 | -0.18(-0.65%) |
Jul 06, 2005 | 27.66 | 27.79 | 27.47 | 27.52 | 11,972,824 | -0.18(-0.66%) |
Jul 05, 2005 | 27.68 | 27.75 | 27.50 | 27.70 | 14,336,772 | +0.01(+0.03%) |
Jul 01, 2005 | 27.75 | 27.83 | 27.59 | 27.70 | 10,646,685 | +0.16(+0.57%) |
Jun 30, 2005 | 27.90 | 27.94 | 27.51 | 27.54 | 14,448,770 | -0.19(-0.68%) |
Jun 29, 2005 | 27.80 | 27.82 | 27.57 | 27.73 | 14,201,763 | -0.04(-0.14%) |
Jun 28, 2005 | 27.80 | 27.84 | 27.66 | 27.76 | 14,311,179 | +0.09(+0.34%) |
Jun 27, 2005 | 27.75 | 27.91 | 27.64 | 27.67 | 13,252,944 | -0.08(-0.28%) |
Jun 24, 2005 | 28.19 | 28.34 | 27.75 | 27.75 | 21,143,334 | -0.45(-1.59%) |
Jun 23, 2005 | 28.68 | 28.69 | 28.16 | 28.19 | 12,101,024 | -0.45(-1.58%) |
Jun 22, 2005 | 28.64 | 28.76 | 28.49 | 28.65 | 12,461,439 | +0.14(+0.48%) |
Jun 21, 2005 | 28.51 | 28.59 | 28.28 | 28.51 | 11,206,913 | +0.04(+0.13%) |
Jun 20, 2005 | 28.42 | 28.57 | 28.27 | 28.47 | 9,158,300 | -0.08(-0.28%) |
Jun 17, 2005 | 28.73 | 28.73 | 28.37 | 28.55 | 19,730,318 | +0.18(+0.63%) |
Jun 16, 2005 | 28.25 | 28.51 | 28.07 | 28.37 | 12,862,474 | +0.06(+0.21%) |
Jun 15, 2005 | 28.54 | 28.58 | 28.15 | 28.31 | 15,629,805 | -0.20(-0.70%) |
Jun 14, 2005 | 28.56 | 28.83 | 28.43 | 28.51 | 23,585,234 | -0.58(-2.00%) |
Jun 13, 2005 | 29.26 | 29.29 | 28.92 | 29.10 | 17,027,558 | -0.37(-1.24%) |
Jun 10, 2005 | 29.58 | 29.66 | 29.28 | 29.46 | 18,543,650 | -0.03(-0.10%) |
Jun 09, 2005 | 29.38 | 29.68 | 29.29 | 29.49 | 26,054,840 | +0.21(+0.73%) |
Jun 08, 2005 | 29.17 | 29.40 | 28.96 | 29.28 | 20,553,756 | +0.41(+1.43%) |
Jun 07, 2005 | 28.64 | 29.02 | 28.61 | 28.87 | 15,600,455 | +0.26(+0.91%) |
Jun 06, 2005 | 28.65 | 28.70 | 28.51 | 28.61 | 7,013,419 | -0.03(-0.10%) |
Jun 03, 2005 | 28.90 | 28.91 | 28.48 | 28.64 | 9,535,385 | -0.16(-0.56%) |
Jun 02, 2005 | 28.56 | 28.85 | 28.43 | 28.80 | 9,764,548 | +0.24(+0.85%) |
Jun 01, 2005 | 28.63 | 28.75 | 28.09 | 28.56 | 14,850,275 | -0.04(-0.13%) |
May 31, 2005 | 28.75 | 28.91 | 28.58 | 28.59 | 10,797,895 | -0.17(-0.61%) |
May 27, 2005 | 28.86 | 28.91 | 28.76 | 28.77 | 6,461,408 | -0.06(-0.19%) |
May 26, 2005 | 28.96 | 28.98 | 28.75 | 28.82 | 9,272,412 | -0.06(-0.21%) |
May 25, 2005 | 28.94 | 28.96 | 28.79 | 28.88 | 12,526,713 | -0.08(-0.26%) |
May 24, 2005 | 28.94 | 29.02 | 28.75 | 28.96 | 12,372,451 | +0.03(+0.09%) |
May 23, 2005 | 28.79 | 29.03 | 28.79 | 28.94 | 10,782,398 | +0.07(+0.25%) |
May 20, 2005 | 28.73 | 28.94 | 28.57 | 28.86 | 14,735,694 | +0.16(+0.55%) |
May 19, 2005 | 28.46 | 28.71 | 28.36 | 28.71 | 13,394,762 | +0.29(+1.00%) |
May 18, 2005 | 28.28 | 28.54 | 28.11 | 28.42 | 16,573,458 | +0.18(+0.65%) |
May 17, 2005 | 28.01 | 28.34 | 27.95 | 28.24 | 12,163,950 | +0.09(+0.30%) |
May 16, 2005 | 27.80 | 28.19 | 27.75 | 28.15 | 15,692,261 | +0.49(+1.77%) |
May 13, 2005 | 27.88 | 27.99 | 27.46 | 27.66 | 16,784,776 | -0.08(-0.29%) |
May 12, 2005 | 28.15 | 28.16 | 27.71 | 27.74 | 13,669,475 | -0.11(-0.38%) |
May 11, 2005 | 28.01 | 28.06 | 27.67 | 27.85 | 13,074,262 | -0.16(-0.56%) |
May 10, 2005 | 28.13 | 28.17 | 27.90 | 28.01 | 9,917,637 | -0.15(-0.54%) |
May 09, 2005 | 28.30 | 28.36 | 28.12 | 28.16 | 9,260,906 | -0.08(-0.27%) |
May 06, 2005 | 28.54 | 28.70 | 28.17 | 28.24 | 17,983,890 | -0.23(-0.79%) |
May 05, 2005 | 28.43 | 28.53 | 28.22 | 28.46 | 11,564,041 | +0.03(+0.12%) |
May 04, 2005 | 28.19 | 28.45 | 28.11 | 28.43 | 13,540,571 | +0.32(+1.15%) |
May 03, 2005 | 27.88 | 28.31 | 27.79 | 28.11 | 16,900,766 | +0.25(+0.89%) |
May 02, 2005 | 27.96 | 27.96 | 27.70 | 27.86 | 11,529,760 | +0.18(+0.65%) |
Apr 29, 2005 | 27.73 | 27.75 | 27.45 | 27.68 | 11,705,624 | +0.22(+0.81%) |
Apr 28, 2005 | 27.66 | 28.12 | 27.39 | 27.46 | 22,983,916 | -0.16(-0.57%) |
Apr 27, 2005 | 27.27 | 27.66 | 27.18 | 27.62 | 13,779,361 | +0.36(+1.31%) |
Apr 26, 2005 | 27.82 | 27.87 | 27.26 | 27.26 | 16,683,344 | -0.56(-2.01%) |
Apr 25, 2005 | 27.62 | 27.87 | 27.60 | 27.82 | 12,012,975 | +0.22(+0.79%) |
Apr 22, 2005 | 27.75 | 27.93 | 27.33 | 27.60 | 17,336,786 | -0.22(-0.78%) |
Apr 21, 2005 | 27.36 | 27.85 | 27.20 | 27.82 | 25,094,282 | +1.09(+4.08%) |
Apr 20, 2005 | 27.09 | 28.19 | 26.70 | 26.73 | 33,326,302 | -0.58(-2.14%) |
Apr 19, 2005 | 27.00 | 27.56 | 26.73 | 27.31 | 14,769,035 | +0.17(+0.61%) |
Apr 18, 2005 | 27.64 | 27.65 | 26.92 | 27.14 | 19,473,684 | -0.53(-1.92%) |
Apr 15, 2005 | 27.96 | 27.96 | 27.62 | 27.67 | 18,449,730 | -0.22(-0.78%) |
Apr 14, 2005 | 28.05 | 28.26 | 27.89 | 27.89 | 14,614,068 | -0.16(-0.58%) |
Apr 13, 2005 | 27.85 | 28.15 | 27.82 | 28.05 | 15,348,751 | +0.29(+1.04%) |
Apr 12, 2005 | 27.98 | 28.01 | 27.73 | 27.76 | 14,545,037 | -0.15(-0.55%) |
Apr 11, 2005 | 28.11 | 28.18 | 27.92 | 27.92 | 12,774,190 | +0.01(+0.03%) |
Apr 08, 2005 | 28.05 | 28.10 | 27.91 | 27.91 | 11,958,971 | -0.06(-0.23%) |
Apr 07, 2005 | 27.95 | 28.03 | 27.90 | 27.97 | 13,762,925 | +0.06(+0.21%) |
Apr 06, 2005 | 27.83 | 28.05 | 27.76 | 27.91 | 13,702,817 | +0.23(+0.83%) |
Apr 05, 2005 | 27.60 | 27.79 | 27.59 | 27.68 | 11,627,906 | +0.23(+0.82%) |
Apr 04, 2005 | 27.80 | 27.80 | 27.41 | 27.46 | 14,696,482 | -0.30(-1.09%) |
Apr 01, 2005 | 28.11 | 28.11 | 27.73 | 27.76 | 13,501,125 | -0.09(-0.32%) |
Mar 31, 2005 | 27.83 | 28.05 | 27.73 | 27.85 | 10,916,468 | +0.02(+0.06%) |
Mar 30, 2005 | 27.62 | 27.87 | 27.53 | 27.83 | 15,752,134 | +0.41(+1.51%) |
Mar 29, 2005 | 27.41 | 27.64 | 27.35 | 27.42 | 12,437,020 | -0.05(-0.19%) |
Mar 28, 2005 | 27.27 | 27.66 | 27.26 | 27.47 | 11,292,614 | +0.33(+1.22%) |
Mar 24, 2005 | 27.22 | 27.35 | 27.04 | 27.14 | 9,796,481 | -0.08(-0.28%) |
Mar 23, 2005 | 27.04 | 27.37 | 27.04 | 27.21 | 13,031,764 | +0.15(+0.55%) |
Mar 22, 2005 | 27.17 | 27.58 | 27.01 | 27.07 | 16,569,467 | +0.11(+0.43%) |
Mar 21, 2005 | 27.49 | 27.50 | 26.92 | 26.95 | 19,689,464 | -0.61(-2.22%) |
Mar 18, 2005 | 27.64 | 27.73 | 27.16 | 27.56 | 27,831,322 | -0.08(-0.28%) |
Mar 17, 2005 | 27.43 | 27.78 | 27.43 | 27.64 | 9,231,087 | +0.16(+0.59%) |
Mar 16, 2005 | 27.76 | 27.88 | 27.35 | 27.48 | 11,036,684 | -0.31(-1.12%) |
Mar 15, 2005 | 27.82 | 27.91 | 27.75 | 27.79 | 10,279,695 | +0.03(+0.12%) |
Mar 14, 2005 | 27.75 | 28.05 | 27.74 | 27.76 | 11,056,877 | +0.01(+0.05%) |
Mar 11, 2005 | 27.64 | 27.85 | 27.64 | 27.74 | 14,857,554 | -0.15(-0.53%) |
Mar 10, 2005 | 27.79 | 28.04 | 27.78 | 27.89 | 12,630,494 | +0.21(+0.77%) |
Mar 09, 2005 | 27.98 | 28.13 | 27.67 | 27.68 | 15,429,992 | -0.30(-1.08%) |
Mar 08, 2005 | 27.93 | 28.14 | 27.85 | 27.98 | 13,336,062 | +0.02(+0.08%) |
Mar 07, 2005 | 28.13 | 28.15 | 27.94 | 27.96 | 10,946,757 | -0.17(-0.61%) |
Mar 04, 2005 | 28.16 | 28.32 | 28.04 | 28.13 | 12,705,160 | +0.15(+0.55%) |
Mar 03, 2005 | 28.11 | 28.14 | 27.88 | 27.98 | 13,323,383 | -0.07(-0.26%) |
Mar 02, 2005 | 28.11 | 28.13 | 27.98 | 28.05 | 12,264,209 | -0.10(-0.36%) |
Mar 01, 2005 | 28.08 | 28.39 | 27.97 | 28.15 | 18,352,992 | +0.19(+0.69%) |
Feb 28, 2005 | 28.02 | 28.10 | 27.90 | 27.96 | 14,795,097 | -0.02(-0.08%) |
Feb 25, 2005 | 27.65 | 28.00 | 27.58 | 27.98 | 13,951,233 | +0.22(+0.78%) |
Feb 24, 2005 | 27.51 | 27.80 | 27.43 | 27.76 | 13,766,447 | +0.36(+1.31%) |
Feb 23, 2005 | 26.94 | 27.63 | 26.73 | 27.41 | 22,051,532 | +0.52(+1.95%) |
Feb 22, 2005 | 27.63 | 27.64 | 26.84 | 26.88 | 19,365,442 | -0.76(-2.74%) |
Feb 18, 2005 | 27.56 | 27.66 | 27.41 | 27.64 | 16,384,211 | +0.08(+0.28%) |
Feb 17, 2005 | 27.77 | 27.77 | 27.56 | 27.56 | 16,034,127 | -0.34(-1.21%) |
Feb 16, 2005 | 27.98 | 28.04 | 27.81 | 27.90 | 14,171,004 | -0.23(-0.83%) |
Feb 15, 2005 | 28.17 | 28.20 | 27.98 | 28.13 | 15,315,880 | -0.02(-0.06%) |
Feb 14, 2005 | 28.09 | 28.22 | 28.08 | 28.15 | 9,202,676 | -0.04(-0.15%) |
Feb 11, 2005 | 28.34 | 28.42 | 28.13 | 28.19 | 11,894,167 | -0.09(-0.30%) |
Feb 10, 2005 | 27.81 | 28.38 | 27.81 | 28.28 | 17,342,188 | +0.48(+1.72%) |
Feb 09, 2005 | 28.24 | 28.24 | 27.72 | 27.80 | 21,049,650 | -0.48(-1.69%) |
Feb 08, 2005 | 28.42 | 28.52 | 28.27 | 28.28 | 16,696,727 | -0.06(-0.23%) |
Feb 07, 2005 | 28.45 | 28.64 | 28.07 | 28.34 | 22,131,130 | -0.19(-0.67%) |
Feb 04, 2005 | 27.18 | 29.17 | 27.13 | 28.54 | 48,731,404 | +1.39(+5.11%) |
Feb 03, 2005 | 27.02 | 27.21 | 27.00 | 27.15 | 9,488,895 | -0.07(-0.25%) |
Feb 02, 2005 | 27.22 | 27.29 | 27.10 | 27.21 | 11,871,392 | -0.00(-0.02%) |
Feb 01, 2005 | 27.17 | 27.24 | 27.01 | 27.22 | 12,282,053 | +0.03(+0.13%) |
Jan 31, 2005 | 27.07 | 27.21 | 26.98 | 27.19 | 17,061,134 | +0.27(+1.00%) |
Jan 28, 2005 | 26.76 | 26.96 | 26.55 | 26.92 | 13,024,720 | +0.24(+0.91%) |
Jan 27, 2005 | 26.33 | 26.86 | 26.32 | 26.67 | 16,124,524 | +0.34(+1.28%) |
Jan 26, 2005 | 26.45 | 26.67 | 26.12 | 26.34 | 20,467,350 | -0.19(-0.72%) |
Jan 25, 2005 | 26.53 | 26.70 | 26.48 | 26.53 | 11,897,689 | +0.06(+0.21%) |
Jan 24, 2005 | 26.91 | 26.94 | 26.27 | 26.47 | 17,570,646 | -0.25(-0.94%) |
Jan 21, 2005 | 26.83 | 27.00 | 26.58 | 26.73 | 14,458,632 | -0.15(-0.55%) |
Jan 20, 2005 | 27.13 | 27.16 | 26.70 | 26.87 | 13,751,890 | -0.20(-0.72%) |
Jan 19, 2005 | 27.13 | 27.20 | 27.01 | 27.07 | 11,238,846 | -0.17(-0.63%) |
Jan 18, 2005 | 26.90 | 27.26 | 26.70 | 27.24 | 20,079,698 | +0.26(+0.96%) |
Jan 14, 2005 | 26.68 | 27.00 | 26.31 | 26.98 | 17,423,428 | +0.45(+1.69%) |
Jan 13, 2005 | 26.32 | 26.61 | 26.18 | 26.53 | 12,288,863 | +0.29(+1.09%) |
Jan 12, 2005 | 26.15 | 26.30 | 26.01 | 26.25 | 11,965,311 | +0.01(+0.05%) |
Jan 11, 2005 | 26.49 | 26.52 | 26.16 | 26.24 | 19,474,624 | -0.26(-0.96%) |
Jan 10, 2005 | 26.27 | 26.87 | 26.26 | 26.49 | 30,840,026 | +0.34(+1.30%) |
Jan 07, 2005 | 25.85 | 26.15 | 25.72 | 26.15 | 22,774,946 | +0.38(+1.47%) |
Jan 06, 2005 | 25.96 | 26.04 | 25.77 | 25.77 | 10,381,363 | -0.18(-0.71%) |
Jan 05, 2005 | 26.09 | 26.18 | 25.90 | 25.95 | 14,609,607 | -0.05(-0.18%) |
Jan 04, 2005 | 25.97 | 26.19 | 25.85 | 26.00 | 15,828,913 | +0.18(+0.69%) |
Jan 03, 2005 | 26.18 | 26.32 | 25.72 | 25.82 | 15,958,757 | -0.20(-0.77%) |
Dec 31, 2004 | 26.00 | 26.21 | 25.97 | 26.02 | 6,877,940 | -0.01(-0.05%) |
Dec 30, 2004 | 26.24 | 26.24 | 26.04 | 26.04 | 5,198,195 | -0.20(-0.76%) |
Dec 29, 2004 | 26.28 | 26.35 | 26.08 | 26.24 | 7,293,063 | +0.01(+0.03%) |
Dec 28, 2004 | 25.92 | 26.29 | 25.89 | 26.23 | 11,241,898 | +0.31(+1.20%) |
Dec 27, 2004 | 25.92 | 26.03 | 25.73 | 25.92 | 7,636,573 | +0.01(+0.03%) |
Dec 23, 2004 | 25.79 | 25.94 | 25.75 | 25.91 | 8,929,137 | -0.07(-0.26%) |
Dec 22, 2004 | 25.49 | 25.99 | 25.49 | 25.98 | 16,060,659 | -0.02(-0.08%) |
Dec 21, 2004 | 25.77 | 26.06 | 25.70 | 26.00 | 16,293,344 | +0.34(+1.31%) |
Dec 20, 2004 | 25.70 | 25.89 | 25.55 | 25.66 | 16,516,872 | +0.12(+0.47%) |
Dec 17, 2004 | 25.81 | 25.87 | 25.49 | 25.54 | 27,038,410 | -0.40(-1.54%) |
Dec 16, 2004 | 25.79 | 25.98 | 25.72 | 25.94 | 18,727,496 | +0.05(+0.18%) |
Dec 15, 2004 | 25.79 | 25.98 | 25.25 | 25.89 | 25,613,654 | +0.01(+0.05%) |
Dec 14, 2004 | 25.55 | 25.89 | 25.46 | 25.88 | 23,124,326 | +0.39(+1.54%) |
Dec 13, 2004 | 25.30 | 25.55 | 25.21 | 25.49 | 15,811,538 | +0.30(+1.20%) |
Dec 10, 2004 | 25.34 | 25.61 | 24.90 | 25.19 | 19,464,058 | +0.12(+0.49%) |
Dec 09, 2004 | 24.66 | 25.07 | 24.51 | 25.06 | 14,072,154 | +0.35(+1.41%) |
Dec 08, 2004 | 24.73 | 24.74 | 24.49 | 24.71 | 10,301,532 | +0.12(+0.50%) |
Dec 07, 2004 | 24.70 | 24.89 | 24.51 | 24.59 | 14,135,784 | -0.09(-0.36%) |
Dec 06, 2004 | 24.71 | 24.96 | 24.67 | 24.68 | 10,176,384 | -0.15(-0.60%) |
Dec 03, 2004 | 24.64 | 25.04 | 24.61 | 24.83 | 12,105,250 | +0.13(+0.52%) |
Dec 02, 2004 | 24.60 | 24.78 | 24.45 | 24.70 | 10,826,775 | +0.39(+1.59%) |
Dec 01, 2004 | 24.57 | 24.68 | 24.06 | 24.31 | 20,690,878 | -0.17(-0.70%) |
Nov 30, 2004 | 24.70 | 24.73 | 24.37 | 24.48 | 12,869,283 | -0.17(-0.69%) |
Nov 29, 2004 | 24.78 | 24.89 | 24.25 | 24.66 | 13,694,834 | -0.13(-0.52%) |
Nov 26, 2004 | 24.36 | 24.78 | 24.36 | 24.78 | 5,247,502 | +0.35(+1.45%) |
Nov 24, 2004 | 24.19 | 24.61 | 24.18 | 24.43 | 12,263,974 | +0.07(+0.30%) |
Nov 23, 2004 | 24.54 | 24.62 | 24.06 | 24.36 | 19,800,758 | -0.24(-0.97%) |
Nov 22, 2004 | 24.70 | 24.77 | 24.43 | 24.60 | 18,418,502 | -0.13(-0.52%) |
Nov 19, 2004 | 24.83 | 25.00 | 24.34 | 24.72 | 22,968,184 | -0.28(-1.11%) |
Nov 18, 2004 | 24.83 | 25.39 | 24.66 | 25.00 | 56,266,312 | +0.55(+2.23%) |
Nov 17, 2004 | 23.31 | 24.49 | 23.28 | 24.46 | 47,399,632 | +1.29(+5.57%) |
Nov 16, 2004 | 23.02 | 23.30 | 22.99 | 23.16 | 11,452,277 | +0.04(+0.17%) |
Nov 15, 2004 | 23.23 | 23.33 | 23.01 | 23.13 | 13,808,711 | -0.19(-0.80%) |
Nov 12, 2004 | 23.25 | 23.36 | 23.14 | 23.31 | 12,830,307 | +0.08(+0.35%) |
Nov 11, 2004 | 23.13 | 23.32 | 23.01 | 23.23 | 12,977,760 | +0.23(+1.00%) |
Nov 10, 2004 | 23.05 | 23.40 | 22.89 | 23.00 | 26,640,662 | +0.05(+0.20%) |
Nov 09, 2004 | 23.06 | 23.33 | 22.96 | 22.96 | 17,706,360 | -0.22(-0.96%) |
Nov 08, 2004 | 23.15 | 23.40 | 23.06 | 23.18 | 26,330,728 | +0.15(+0.67%) |
Nov 05, 2004 | 23.21 | 23.31 | 22.73 | 23.02 | 30,230,020 | -0.07(-0.31%) |
Nov 04, 2004 | 21.29 | 23.36 | 21.24 | 23.10 | 84,149,056 | +1.80(+8.46%) |
Nov 03, 2004 | 21.29 | 21.59 | 20.94 | 21.29 | 30,535,962 | +0.61(+2.94%) |
Nov 02, 2004 | 20.74 | 20.99 | 20.68 | 20.69 | 13,378,091 | +0.01(+0.04%) |
Nov 01, 2004 | 20.68 | 20.87 | 20.61 | 20.68 | 11,785,690 | +0.04(+0.19%) |
Oct 29, 2004 | 20.74 | 20.80 | 20.43 | 20.64 | 15,824,452 | -0.10(-0.47%) |
Oct 28, 2004 | 20.46 | 20.85 | 20.40 | 20.74 | 17,017,226 | +0.28(+1.37%) |
Oct 27, 2004 | 19.97 | 20.53 | 19.94 | 20.46 | 14,034,586 | +0.44(+2.19%) |
Oct 26, 2004 | 19.66 | 20.02 | 19.54 | 20.02 | 15,125,693 | +0.36(+1.84%) |
Oct 25, 2004 | 20.04 | 20.16 | 19.65 | 19.66 | 13,048,434 | -0.28(-1.39%) |
Oct 22, 2004 | 20.07 | 20.13 | 19.92 | 19.93 | 9,698,335 | -0.22(-1.10%) |
Oct 21, 2004 | 20.12 | 20.33 | 20.02 | 20.15 | 12,498,303 | -0.04(-0.19%) |
Oct 20, 2004 | 20.27 | 20.33 | 19.99 | 20.19 | 12,801,427 | +0.00(+0.02%) |
Oct 19, 2004 | 20.38 | 20.40 | 20.05 | 20.19 | 12,545,497 | +0.00(+0.00%) |
Oct 18, 2004 | 19.90 | 20.20 | 19.90 | 20.19 | 11,909,194 | -0.06(-0.32%) |
Oct 15, 2004 | 20.04 | 20.28 | 20.02 | 20.25 | 14,293,804 | +0.25(+1.26%) |
Oct 14, 2004 | 20.11 | 20.18 | 20.00 | 20.00 | 8,487,716 | -0.09(-0.42%) |
Oct 13, 2004 | 20.08 | 20.24 | 20.06 | 20.09 | 14,454,405 | +0.08(+0.40%) |
Oct 12, 2004 | 20.02 | 20.06 | 19.86 | 20.00 | 13,741,558 | -0.02(-0.09%) |
Oct 11, 2004 | 19.95 | 20.12 | 19.88 | 20.02 | 8,534,441 | +0.21(+1.08%) |
Oct 08, 2004 | 19.78 | 20.11 | 19.68 | 19.81 | 12,170,524 | -0.14(-0.73%) |
Oct 07, 2004 | 20.38 | 20.39 | 19.95 | 19.95 | 11,352,253 | -0.38(-1.88%) |
Oct 06, 2004 | 20.40 | 20.66 | 20.18 | 20.34 | 14,964,622 | +0.09(+0.42%) |
Oct 05, 2004 | 20.36 | 20.44 | 20.22 | 20.25 | 10,011,086 | -0.12(-0.59%) |
Oct 04, 2004 | 20.45 | 20.51 | 20.33 | 20.37 | 12,618,284 | -0.07(-0.35%) |
Oct 01, 2004 | 20.10 | 20.46 | 20.08 | 20.44 | 17,485,648 | +0.41(+2.04%) |
Sep 30, 2004 | 19.86 | 20.10 | 19.84 | 20.03 | 16,383,037 | +0.22(+1.12%) |
Sep 29, 2004 | 19.59 | 19.85 | 19.42 | 19.81 | 14,372,696 | +0.12(+0.63%) |
Sep 28, 2004 | 19.40 | 19.80 | 19.28 | 19.69 | 16,546,222 | +0.46(+2.39%) |
Sep 27, 2004 | 18.95 | 19.40 | 18.95 | 19.23 | 14,306,717 | -0.03(-0.13%) |
Sep 24, 2004 | 19.48 | 19.51 | 19.17 | 19.25 | 13,108,543 | -0.22(-1.14%) |
Sep 23, 2004 | 19.25 | 19.58 | 19.24 | 19.48 | 17,739,700 | +0.15(+0.77%) |
Sep 22, 2004 | 19.45 | 19.56 | 19.32 | 19.33 | 32,577,296 | -0.33(-1.67%) |
Sep 21, 2004 | 19.59 | 19.88 | 19.33 | 19.66 | 33,284,742 | -0.40(-1.98%) |
Sep 20, 2004 | 20.40 | 20.41 | 19.65 | 20.05 | 27,384,972 | -0.60(-2.89%) |
Sep 17, 2004 | 20.83 | 20.83 | 20.53 | 20.65 | 18,080,862 | -0.18(-0.88%) |
Sep 16, 2004 | 20.89 | 20.95 | 20.71 | 20.83 | 13,179,217 | -0.02(-0.08%) |
Sep 15, 2004 | 20.97 | 20.98 | 20.83 | 20.85 | 8,538,902 | -0.06(-0.31%) |
Sep 14, 2004 | 20.87 | 20.94 | 20.78 | 20.91 | 11,587,756 | +0.11(+0.53%) |
Sep 13, 2004 | 20.94 | 21.02 | 20.78 | 20.80 | 15,311,653 | -0.47(-2.22%) |
Sep 10, 2004 | 21.15 | 21.29 | 21.13 | 21.27 | 13,742,263 | +0.12(+0.56%) |
Sep 09, 2004 | 21.15 | 21.24 | 21.05 | 21.15 | 16,545,517 | +0.03(+0.12%) |
Sep 08, 2004 | 21.12 | 21.17 | 21.04 | 21.13 | 13,085,533 | +0.03(+0.16%) |
Sep 07, 2004 | 21.17 | 21.17 | 20.95 | 21.09 | 14,161,377 | +0.14(+0.67%) |
Sep 03, 2004 | 21.02 | 21.04 | 20.92 | 20.95 | 6,838,025 | +0.03(+0.12%) |
Sep 02, 2004 | 21.05 | 21.06 | 20.87 | 20.93 | 11,088,575 | +0.06(+0.29%) |
Sep 01, 2004 | 20.91 | 20.92 | 20.80 | 20.87 | 10,439,123 | +0.02(+0.10%) |
Aug 31, 2004 | 20.87 | 20.92 | 20.75 | 20.85 | 11,895,106 | -0.01(-0.06%) |
Aug 30, 2004 | 20.95 | 20.98 | 20.86 | 20.86 | 8,605,115 | -0.06(-0.31%) |
Aug 27, 2004 | 20.95 | 20.95 | 20.87 | 20.92 | 8,278,511 | +0.06(+0.31%) |
Aug 26, 2004 | 20.84 | 20.91 | 20.81 | 20.86 | 10,843,446 | +0.08(+0.37%) |
Aug 25, 2004 | 20.83 | 20.89 | 20.55 | 20.78 | 13,729,584 | -0.00(-0.02%) |
Aug 24, 2004 | 20.83 | 20.84 | 20.72 | 20.79 | 10,335,342 | +0.04(+0.19%) |
Aug 23, 2004 | 20.75 | 20.83 | 20.72 | 20.75 | 7,688,229 | +0.06(+0.27%) |
Aug 20, 2004 | 20.56 | 20.74 | 20.55 | 20.69 | 11,831,476 | +0.10(+0.50%) |
Aug 19, 2004 | 20.57 | 20.64 | 20.51 | 20.59 | 10,719,472 | +0.01(+0.04%) |
Aug 18, 2004 | 20.29 | 20.60 | 20.27 | 20.58 | 13,909,674 | +0.29(+1.43%) |
Aug 17, 2004 | 20.31 | 20.35 | 20.25 | 20.29 | 8,998,872 | +0.04(+0.21%) |
Aug 16, 2004 | 20.12 | 20.30 | 19.98 | 20.25 | 13,496,194 | +0.21(+1.04%) |
Aug 13, 2004 | 20.23 | 20.35 | 19.71 | 20.04 | 14,664,785 | -0.14(-0.67%) |
Aug 12, 2004 | 20.18 | 20.26 | 20.13 | 20.18 | 13,045,147 | +0.09(+0.42%) |
Aug 11, 2004 | 20.01 | 20.13 | 19.93 | 20.09 | 12,101,259 | +0.12(+0.58%) |
Aug 10, 2004 | 19.93 | 20.00 | 19.83 | 19.98 | 8,754,447 | +0.15(+0.77%) |
Aug 09, 2004 | 19.89 | 20.08 | 19.83 | 19.83 | 7,686,115 | -0.04(-0.19%) |
Aug 06, 2004 | 19.95 | 20.13 | 19.81 | 19.86 | 11,034,102 | -0.07(-0.34%) |
Aug 05, 2004 | 20.14 | 20.22 | 19.89 | 19.93 | 11,462,139 | -0.22(-1.08%) |
Aug 04, 2004 | 20.22 | 20.24 | 20.13 | 20.15 | 8,865,741 | -0.09(-0.44%) |
Aug 03, 2004 | 20.36 | 20.43 | 20.18 | 20.24 | 11,094,914 | -0.12(-0.59%) |