Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.38 | 35.39 | 34.61 | 34.66 | 13,368,082 | -0.72(-2.03%) |
Feb 25, 2005 | 35.15 | 35.38 | 35.10 | 35.38 | 10,242,012 | +0.24(+0.67%) |
Feb 24, 2005 | 35.00 | 35.19 | 34.93 | 35.15 | 15,440,898 | +0.22(+0.64%) |
Feb 23, 2005 | 34.70 | 35.08 | 34.53 | 34.93 | 13,286,910 | +0.81(+2.37%) |
Feb 22, 2005 | 34.70 | 34.82 | 34.12 | 34.12 | 14,136,161 | -0.82(-2.34%) |
Feb 18, 2005 | 34.82 | 35.21 | 34.75 | 34.93 | 14,598,998 | +0.11(+0.32%) |
Feb 17, 2005 | 34.79 | 34.91 | 34.66 | 34.82 | 9,462,907 | +0.01(+0.04%) |
Feb 16, 2005 | 34.93 | 34.93 | 34.70 | 34.81 | 14,508,177 | -0.11(-0.32%) |
Feb 15, 2005 | 34.53 | 35.01 | 34.42 | 34.92 | 14,834,093 | +0.51(+1.48%) |
Feb 14, 2005 | 34.22 | 34.49 | 34.17 | 34.41 | 21,028,034 | +0.36(+1.05%) |
Feb 11, 2005 | 33.76 | 34.14 | 33.66 | 34.05 | 15,852,275 | +0.35(+1.03%) |
Feb 10, 2005 | 33.75 | 33.88 | 33.40 | 33.70 | 20,254,290 | +0.07(+0.21%) |
Feb 09, 2005 | 33.95 | 34.01 | 33.63 | 33.63 | 16,282,185 | -0.31(-0.90%) |
Feb 08, 2005 | 34.30 | 34.30 | 33.79 | 33.94 | 21,602,370 | -0.36(-1.05%) |
Feb 07, 2005 | 34.36 | 34.60 | 34.18 | 34.30 | 16,165,939 | -0.06(-0.17%) |
Feb 04, 2005 | 34.76 | 34.76 | 34.17 | 34.36 | 17,044,902 | -0.40(-1.16%) |
Feb 03, 2005 | 34.83 | 34.89 | 34.66 | 34.76 | 20,545,746 | -0.10(-0.30%) |
Feb 02, 2005 | 34.61 | 35.00 | 34.60 | 34.87 | 20,101,900 | +0.35(+1.00%) |
Feb 01, 2005 | 34.90 | 34.90 | 34.40 | 34.52 | 21,415,366 | -0.24(-0.68%) |
Jan 31, 2005 | 35.58 | 35.60 | 34.60 | 34.76 | 30,357,542 | -0.60(-1.70%) |
Jan 28, 2005 | 34.05 | 35.50 | 34.04 | 35.36 | 82,435,232 | -0.76(-2.11%) |
Jan 27, 2005 | 35.94 | 36.27 | 35.73 | 36.12 | 8,083,276 | -0.08(-0.22%) |
Jan 26, 2005 | 36.37 | 36.68 | 36.20 | 36.20 | 9,468,727 | -0.19(-0.52%) |
Jan 25, 2005 | 36.04 | 36.51 | 36.04 | 36.39 | 8,760,226 | +0.34(+0.94%) |
Jan 24, 2005 | 35.85 | 36.27 | 35.47 | 36.05 | 11,478,442 | -0.29(-0.79%) |
Jan 21, 2005 | 36.84 | 36.91 | 36.14 | 36.34 | 9,218,163 | -0.69(-1.85%) |
Jan 20, 2005 | 36.76 | 37.24 | 36.75 | 37.02 | 9,354,778 | +0.01(+0.04%) |
Jan 19, 2005 | 36.46 | 37.12 | 36.41 | 37.01 | 11,997,641 | +0.45(+1.23%) |
Jan 18, 2005 | 36.22 | 36.59 | 34.80 | 36.56 | 8,453,148 | +0.07(+0.20%) |
Jan 14, 2005 | 36.24 | 36.55 | 36.19 | 36.49 | 6,613,283 | +0.23(+0.63%) |
Jan 13, 2005 | 36.56 | 36.73 | 36.13 | 36.26 | 7,997,968 | -0.64(-1.73%) |
Jan 12, 2005 | 36.73 | 36.94 | 36.42 | 36.90 | 8,858,706 | +0.14(+0.37%) |
Jan 11, 2005 | 36.51 | 36.98 | 36.46 | 36.76 | 8,511,194 | -0.04(-0.11%) |
Jan 10, 2005 | 36.58 | 36.94 | 36.49 | 36.80 | 8,886,886 | +0.29(+0.79%) |
Jan 07, 2005 | 36.01 | 36.66 | 35.92 | 36.51 | 9,573,026 | +0.38(+1.05%) |
Jan 06, 2005 | 35.79 | 36.26 | 35.69 | 36.13 | 8,057,852 | +0.18(+0.49%) |
Jan 05, 2005 | 36.09 | 36.49 | 35.91 | 35.96 | 11,145,480 | +0.37(+1.05%) |
Jan 04, 2005 | 35.99 | 36.22 | 35.58 | 35.58 | 8,496,185 | -0.45(-1.25%) |
Jan 03, 2005 | 36.34 | 36.40 | 35.98 | 36.04 | 7,440,326 | +0.07(+0.20%) |
Dec 31, 2004 | 36.24 | 36.24 | 35.94 | 35.96 | 4,944,646 | -0.24(-0.67%) |
Dec 30, 2004 | 35.98 | 36.35 | 35.94 | 36.20 | 4,241,660 | +0.14(+0.38%) |
Dec 29, 2004 | 36.11 | 36.14 | 35.92 | 36.07 | 5,378,691 | -0.13(-0.36%) |
Dec 28, 2004 | 36.24 | 36.36 | 36.09 | 36.20 | 5,922,395 | +0.03(+0.07%) |
Dec 27, 2004 | 36.43 | 36.54 | 36.15 | 36.17 | 5,072,225 | -0.12(-0.34%) |
Dec 23, 2004 | 36.50 | 36.62 | 36.24 | 36.30 | 4,392,672 | -0.22(-0.59%) |
Dec 22, 2004 | 36.34 | 36.62 | 36.14 | 36.51 | 7,034,309 | -0.10(-0.27%) |
Dec 21, 2004 | 36.28 | 36.66 | 36.22 | 36.61 | 7,066,625 | +0.31(+0.86%) |
Dec 20, 2004 | 36.37 | 36.72 | 36.14 | 36.30 | 6,696,906 | +0.10(+0.27%) |
Dec 17, 2004 | 36.53 | 36.92 | 36.14 | 36.20 | 14,193,288 | -0.43(-1.18%) |
Dec 16, 2004 | 36.50 | 36.83 | 36.33 | 36.63 | 7,397,289 | -0.01(-0.04%) |
Dec 15, 2004 | 36.68 | 36.76 | 36.31 | 36.64 | 8,389,129 | -0.24(-0.66%) |
Dec 14, 2004 | 36.74 | 36.92 | 36.40 | 36.88 | 6,786,043 | +0.00(+0.00%) |
Dec 13, 2004 | 36.85 | 37.01 | 36.63 | 36.88 | 6,847,918 | +0.03(+0.09%) |
Dec 10, 2004 | 37.48 | 37.48 | 36.25 | 36.85 | 7,780,486 | +0.04(+0.11%) |
Dec 09, 2004 | 35.96 | 36.88 | 35.92 | 36.81 | 14,406,634 | +0.88(+2.45%) |
Dec 08, 2004 | 35.34 | 35.93 | 35.27 | 35.93 | 10,534,387 | +0.65(+1.83%) |
Dec 07, 2004 | 35.40 | 35.69 | 35.28 | 35.28 | 8,249,297 | -0.17(-0.48%) |
Dec 06, 2004 | 35.98 | 36.08 | 35.28 | 35.45 | 7,679,709 | -0.71(-1.97%) |
Dec 03, 2004 | 35.91 | 36.19 | 35.88 | 36.17 | 9,973,529 | -0.28(-0.77%) |
Dec 02, 2004 | 35.49 | 36.45 | 35.36 | 36.45 | 11,340,754 | +0.76(+2.12%) |
Dec 01, 2004 | 34.97 | 35.77 | 34.96 | 35.69 | 9,985,169 | +0.77(+2.21%) |
Nov 30, 2004 | 35.27 | 35.39 | 34.92 | 34.92 | 7,928,128 | -0.40(-1.15%) |
Nov 29, 2004 | 35.24 | 35.55 | 34.94 | 35.32 | 7,970,553 | +0.30(+0.86%) |
Nov 26, 2004 | 35.23 | 35.29 | 35.02 | 35.02 | 2,465,508 | -0.20(-0.56%) |
Nov 24, 2004 | 35.36 | 35.45 | 35.11 | 35.22 | 4,988,449 | -0.08(-0.22%) |
Nov 23, 2004 | 35.56 | 35.59 | 35.09 | 35.30 | 6,498,263 | -0.26(-0.73%) |
Nov 22, 2004 | 35.31 | 35.64 | 35.27 | 35.56 | 6,133,291 | +0.09(+0.26%) |
Nov 19, 2004 | 35.77 | 35.88 | 35.28 | 35.47 | 7,508,021 | -0.29(-0.82%) |
Nov 18, 2004 | 35.51 | 35.88 | 35.41 | 35.76 | 5,858,529 | +0.18(+0.51%) |
Nov 17, 2004 | 35.57 | 35.74 | 35.37 | 35.58 | 6,691,546 | +0.09(+0.26%) |
Nov 16, 2004 | 35.58 | 35.68 | 35.40 | 35.49 | 6,647,590 | -0.08(-0.24%) |
Nov 15, 2004 | 35.65 | 35.79 | 35.30 | 35.57 | 7,823,523 | -0.08(-0.22%) |
Nov 12, 2004 | 35.26 | 35.75 | 35.20 | 35.65 | 8,719,027 | +0.39(+1.11%) |
Nov 11, 2004 | 34.85 | 35.37 | 34.76 | 35.26 | 7,697,016 | +0.65(+1.89%) |
Nov 10, 2004 | 34.51 | 34.98 | 34.47 | 34.61 | 7,791,666 | +0.15(+0.44%) |
Nov 09, 2004 | 34.86 | 35.02 | 34.41 | 34.45 | 8,688,549 | -0.34(-0.98%) |
Nov 08, 2004 | 34.94 | 34.94 | 34.53 | 34.79 | 8,294,478 | -0.15(-0.43%) |
Nov 05, 2004 | 34.86 | 35.19 | 34.73 | 34.94 | 9,064,547 | +0.22(+0.62%) |
Nov 04, 2004 | 33.95 | 34.78 | 33.84 | 34.73 | 11,136,444 | +0.87(+2.56%) |
Nov 03, 2004 | 33.92 | 33.92 | 33.44 | 33.86 | 9,913,492 | +0.58(+1.75%) |
Nov 02, 2004 | 33.30 | 33.40 | 33.16 | 33.28 | 13,109,248 | -0.02(-0.06%) |
Nov 01, 2004 | 33.46 | 33.61 | 33.20 | 33.30 | 11,157,733 | -0.12(-0.35%) |
Oct 29, 2004 | 33.30 | 33.63 | 33.30 | 33.42 | 13,012,301 | -0.08(-0.25%) |
Oct 28, 2004 | 34.28 | 34.28 | 32.99 | 33.50 | 22,397,098 | -0.31(-0.91%) |
Oct 27, 2004 | 34.12 | 34.44 | 33.18 | 33.81 | 23,984,102 | -0.93(-2.69%) |
Oct 26, 2004 | 33.85 | 34.74 | 33.65 | 34.74 | 13,374,055 | +0.57(+1.68%) |
Oct 25, 2004 | 34.61 | 34.61 | 34.08 | 34.17 | 7,928,435 | -0.47(-1.36%) |
Oct 22, 2004 | 35.06 | 35.14 | 34.61 | 34.64 | 5,479,161 | -0.37(-1.06%) |
Oct 21, 2004 | 34.81 | 35.25 | 34.53 | 35.01 | 7,103,536 | +0.04(+0.11%) |
Oct 20, 2004 | 34.47 | 34.98 | 34.45 | 34.97 | 6,608,841 | +0.37(+1.06%) |
Oct 19, 2004 | 35.04 | 35.23 | 34.61 | 34.61 | 6,025,010 | -0.43(-1.23%) |
Oct 18, 2004 | 35.00 | 35.12 | 34.77 | 35.04 | 7,363,135 | -0.02(-0.06%) |
Oct 15, 2004 | 34.96 | 35.51 | 34.91 | 35.06 | 7,867,019 | +0.47(+1.36%) |
Oct 14, 2004 | 34.51 | 34.75 | 34.50 | 34.59 | 5,993,766 | -0.03(-0.09%) |
Oct 13, 2004 | 34.93 | 34.96 | 34.45 | 34.62 | 7,580,923 | -0.33(-0.95%) |
Oct 12, 2004 | 34.87 | 35.25 | 34.87 | 34.95 | 7,340,162 | -0.09(-0.26%) |
Oct 11, 2004 | 34.90 | 35.19 | 34.67 | 35.04 | 5,965,585 | +0.14(+0.41%) |
Oct 08, 2004 | 34.88 | 35.27 | 34.75 | 34.90 | 8,890,256 | -0.12(-0.35%) |
Oct 07, 2004 | 35.49 | 35.52 | 35.00 | 35.02 | 5,888,395 | -0.43(-1.22%) |
Oct 06, 2004 | 35.43 | 35.50 | 35.26 | 35.45 | 6,696,447 | +0.03(+0.07%) |
Oct 05, 2004 | 35.39 | 35.49 | 35.27 | 35.43 | 5,926,377 | -0.06(-0.17%) |
Oct 04, 2004 | 35.74 | 35.85 | 35.45 | 35.49 | 8,725,919 | -0.20(-0.57%) |
Oct 01, 2004 | 35.49 | 35.70 | 35.36 | 35.69 | 7,415,362 | +0.35(+1.00%) |
Sep 30, 2004 | 35.31 | 35.73 | 35.18 | 35.34 | 10,041,531 | -0.22(-0.62%) |
Sep 29, 2004 | 34.96 | 35.57 | 34.85 | 35.56 | 11,048,073 | +0.45(+1.28%) |
Sep 28, 2004 | 35.09 | 35.14 | 34.78 | 35.11 | 7,490,255 | +0.09(+0.26%) |
Sep 27, 2004 | 35.21 | 35.36 | 35.00 | 35.02 | 7,672,511 | -0.29(-0.83%) |
Sep 24, 2004 | 35.23 | 35.52 | 35.15 | 35.31 | 8,734,036 | -0.13(-0.37%) |
Sep 23, 2004 | 35.45 | 35.60 | 35.36 | 35.44 | 7,332,351 | -0.01(-0.04%) |
Sep 22, 2004 | 35.45 | 35.68 | 35.30 | 35.45 | 9,017,222 | -0.38(-1.06%) |
Sep 21, 2004 | 35.49 | 35.85 | 35.14 | 35.83 | 11,745,546 | +0.33(+0.92%) |
Sep 20, 2004 | 36.31 | 36.38 | 35.41 | 35.51 | 16,544,847 | -1.23(-3.34%) |
Sep 17, 2004 | 36.69 | 37.18 | 36.47 | 36.73 | 12,295,989 | +0.23(+0.63%) |
Sep 16, 2004 | 36.47 | 36.59 | 36.35 | 36.51 | 5,773,068 | -0.25(-0.69%) |
Sep 15, 2004 | 36.92 | 37.04 | 36.76 | 36.76 | 5,638,903 | -0.23(-0.62%) |
Sep 14, 2004 | 36.88 | 37.13 | 36.70 | 36.99 | 6,110,471 | +0.25(+0.68%) |
Sep 13, 2004 | 36.69 | 36.79 | 36.37 | 36.74 | 6,575,913 | +0.06(+0.16%) |
Sep 10, 2004 | 36.60 | 36.71 | 36.32 | 36.68 | 5,599,695 | +0.06(+0.16%) |
Sep 09, 2004 | 36.96 | 37.00 | 36.52 | 36.62 | 8,027,680 | -0.42(-1.13%) |
Sep 08, 2004 | 36.92 | 37.15 | 36.69 | 37.04 | 6,903,514 | +0.05(+0.14%) |
Sep 07, 2004 | 36.79 | 37.15 | 36.77 | 36.99 | 5,600,155 | +0.07(+0.18%) |
Sep 03, 2004 | 36.96 | 37.15 | 36.88 | 36.92 | 5,464,305 | +0.04(+0.11%) |
Sep 02, 2004 | 36.67 | 36.92 | 36.49 | 36.88 | 4,200,614 | +0.19(+0.52%) |
Sep 01, 2004 | 36.54 | 36.70 | 36.23 | 36.69 | 5,869,097 | +0.15(+0.41%) |
Aug 31, 2004 | 36.24 | 36.54 | 36.05 | 36.54 | 5,020,306 | +0.30(+0.83%) |
Aug 30, 2004 | 36.37 | 36.62 | 36.24 | 36.24 | 4,282,705 | -0.31(-0.84%) |
Aug 27, 2004 | 36.30 | 36.56 | 36.24 | 36.55 | 5,153,398 | +0.18(+0.50%) |
Aug 26, 2004 | 36.24 | 36.43 | 36.13 | 36.37 | 4,931,934 | +0.26(+0.72%) |
Aug 25, 2004 | 35.88 | 36.19 | 35.76 | 36.11 | 5,432,908 | +0.23(+0.64%) |
Aug 24, 2004 | 35.72 | 35.92 | 35.69 | 35.88 | 5,277,608 | +0.13(+0.37%) |
Aug 23, 2004 | 35.75 | 35.94 | 35.72 | 35.75 | 4,004,267 | -0.07(-0.18%) |
Aug 20, 2004 | 35.51 | 35.84 | 35.32 | 35.81 | 6,032,055 | +0.24(+0.68%) |
Aug 19, 2004 | 35.91 | 35.95 | 35.45 | 35.57 | 6,559,066 | -0.47(-1.30%) |
Aug 18, 2004 | 35.75 | 36.07 | 35.70 | 36.04 | 7,153,465 | +0.23(+0.66%) |
Aug 17, 2004 | 35.89 | 35.90 | 35.56 | 35.81 | 7,452,579 | -0.08(-0.24%) |
Aug 16, 2004 | 35.72 | 35.90 | 35.39 | 35.89 | 7,302,486 | +0.33(+0.94%) |
Aug 13, 2004 | 35.58 | 35.76 | 35.34 | 35.56 | 5,900,647 | +0.11(+0.31%) |
Aug 12, 2004 | 35.54 | 35.77 | 35.45 | 35.45 | 7,173,987 | -0.25(-0.70%) |
Aug 11, 2004 | 35.38 | 35.70 | 35.13 | 35.70 | 10,516,161 | +0.31(+0.87%) |
Aug 10, 2004 | 34.63 | 35.39 | 34.61 | 35.39 | 7,115,788 | +0.72(+2.09%) |
Aug 09, 2004 | 34.67 | 34.91 | 34.45 | 34.66 | 5,245,292 | +0.07(+0.19%) |
Aug 06, 2004 | 34.61 | 34.96 | 34.35 | 34.60 | 7,551,211 | -0.10(-0.30%) |
Aug 05, 2004 | 35.21 | 35.35 | 34.70 | 34.70 | 5,885,638 | -0.59(-1.68%) |
Aug 04, 2004 | 35.00 | 35.51 | 34.95 | 35.30 | 7,858,289 | +0.26(+0.75%) |
Aug 03, 2004 | 34.61 | 35.37 | 34.60 | 35.04 | 8,597,421 | +0.21(+0.60%) |
Aug 02, 2004 | 34.45 | 35.32 | 34.40 | 34.83 | 10,525,504 | +0.78(+2.28%) |
Jul 30, 2004 | 34.46 | 34.60 | 33.63 | 34.05 | 11,406,611 | -0.50(-1.46%) |
Jul 29, 2004 | 34.85 | 34.86 | 34.28 | 34.55 | 7,525,634 | -0.34(-0.97%) |
Jul 28, 2004 | 34.64 | 34.96 | 34.36 | 34.89 | 9,660,631 | -0.29(-0.83%) |
Jul 27, 2004 | 34.68 | 35.19 | 34.63 | 35.19 | 7,777,116 | +0.50(+1.45%) |
Jul 26, 2004 | 34.36 | 34.70 | 34.11 | 34.68 | 7,552,130 | +0.41(+1.20%) |
Jul 23, 2004 | 36.54 | 36.54 | 33.96 | 34.27 | 9,430,437 | -0.58(-1.67%) |
Jul 22, 2004 | 34.74 | 35.11 | 34.62 | 34.85 | 6,968,911 | +0.09(+0.26%) |
Jul 21, 2004 | 35.52 | 35.56 | 34.67 | 34.76 | 10,938,413 | -0.82(-2.31%) |
Jul 20, 2004 | 35.84 | 35.89 | 35.43 | 35.58 | 7,805,144 | -0.12(-0.33%) |
Jul 19, 2004 | 36.24 | 36.24 | 35.65 | 35.70 | 6,844,549 | -0.27(-0.76%) |
Jul 16, 2004 | 36.25 | 36.29 | 35.92 | 35.98 | 8,500,626 | +0.06(+0.16%) |
Jul 15, 2004 | 35.96 | 36.14 | 35.88 | 35.92 | 8,488,680 | -0.05(-0.13%) |
Jul 14, 2004 | 35.64 | 36.04 | 35.63 | 35.96 | 7,373,703 | +0.12(+0.33%) |
Jul 13, 2004 | 35.62 | 35.87 | 35.62 | 35.85 | 5,393,853 | +0.01(+0.04%) |
Jul 12, 2004 | 35.77 | 35.92 | 35.50 | 35.83 | 7,544,625 | +0.10(+0.29%) |
Jul 09, 2004 | 35.56 | 35.85 | 35.56 | 35.73 | 6,214,617 | +0.11(+0.31%) |
Jul 08, 2004 | 35.55 | 35.96 | 35.50 | 35.62 | 8,024,770 | +0.08(+0.24%) |
Jul 07, 2004 | 35.36 | 35.66 | 35.32 | 35.53 | 6,674,392 | +0.18(+0.50%) |
Jul 06, 2004 | 35.43 | 35.75 | 35.28 | 35.36 | 8,030,437 | -0.12(-0.33%) |
Jul 02, 2004 | 35.44 | 35.64 | 35.26 | 35.47 | 6,529,353 | +0.05(+0.15%) |
Jul 01, 2004 | 35.62 | 35.81 | 35.26 | 35.42 | 10,256,715 | -0.12(-0.35%) |
Jun 30, 2004 | 35.77 | 35.81 | 35.40 | 35.55 | 9,922,681 | -0.27(-0.75%) |
Jun 29, 2004 | 35.55 | 35.94 | 35.54 | 35.81 | 7,183,636 | +0.16(+0.46%) |
Jun 28, 2004 | 36.02 | 36.03 | 35.45 | 35.65 | 9,626,784 | -0.10(-0.27%) |
Jun 25, 2004 | 36.16 | 36.18 | 35.45 | 35.75 | 14,459,320 | -0.35(-0.98%) |
Jun 24, 2004 | 36.37 | 36.45 | 36.08 | 36.10 | 9,074,962 | -0.44(-1.20%) |
Jun 23, 2004 | 36.60 | 36.63 | 36.21 | 36.54 | 8,069,185 | +0.04(+0.11%) |
Jun 22, 2004 | 36.79 | 36.79 | 36.27 | 36.50 | 10,045,513 | +0.26(+0.72%) |
Jun 21, 2004 | 35.97 | 36.59 | 35.96 | 36.24 | 9,724,804 | +18.25(+101.47%) |
Jun 18, 2004 | 18.02 | 18.20 | 17.95 | 17.99 | 31,118,576 | -0.03(-0.16%) |
Jun 17, 2004 | 18.15 | 18.16 | 18.02 | 18.02 | 8,653,629 | -0.13(-0.73%) |
Jun 16, 2004 | 18.12 | 18.18 | 18.09 | 18.15 | 5,527,406 | +0.02(+0.13%) |
Jun 15, 2004 | 18.05 | 18.22 | 18.03 | 18.13 | 10,317,212 | +0.08(+0.45%) |
Jun 14, 2004 | 17.96 | 18.05 | 17.96 | 18.04 | 7,420,722 | +0.00(+0.02%) |
Jun 10, 2004 | 18.08 | 18.08 | 17.92 | 18.04 | 9,280,344 | -0.04(-0.22%) |
Jun 09, 2004 | 17.96 | 18.11 | 17.96 | 18.08 | 7,964,426 | +0.08(+0.43%) |
Jun 08, 2004 | 17.85 | 18.00 | 17.85 | 18.00 | 9,320,471 | +0.13(+0.72%) |
Jun 07, 2004 | 17.67 | 17.87 | 17.62 | 17.87 | 6,764,907 | +0.27(+1.51%) |
Jun 04, 2004 | 17.71 | 17.71 | 17.57 | 17.61 | 6,766,133 | -0.01(-0.07%) |
Jun 03, 2004 | 17.74 | 17.82 | 17.62 | 17.62 | 6,466,253 | -0.14(-0.79%) |
Jun 02, 2004 | 17.77 | 17.82 | 17.73 | 17.76 | 8,361,714 | +0.03(+0.19%) |
Jun 01, 2004 | 17.55 | 17.75 | 17.55 | 17.73 | 7,871,614 | +0.13(+0.72%) |
May 28, 2004 | 17.68 | 17.71 | 17.59 | 17.60 | 6,017,505 | -0.12(-0.70%) |
May 27, 2004 | 17.59 | 17.75 | 17.57 | 17.72 | 9,307,606 | +0.16(+0.91%) |
May 26, 2004 | 17.47 | 17.63 | 17.47 | 17.56 | 8,646,891 | -0.03(-0.15%) |
May 25, 2004 | 17.30 | 17.62 | 17.30 | 17.59 | 9,303,318 | +0.26(+1.50%) |
May 24, 2004 | 17.45 | 17.54 | 17.31 | 17.33 | 8,781,362 | -0.12(-0.69%) |
May 21, 2004 | 17.44 | 17.66 | 17.40 | 17.45 | 11,879,711 | +0.04(+0.21%) |
May 20, 2004 | 17.16 | 17.47 | 17.16 | 17.42 | 8,333,226 | +0.20(+1.15%) |
May 19, 2004 | 17.31 | 17.37 | 17.22 | 17.22 | 7,989,238 | -0.09(-0.55%) |
May 18, 2004 | 17.34 | 17.38 | 17.24 | 17.31 | 9,991,295 | -0.04(-0.21%) |
May 17, 2004 | 17.28 | 17.49 | 17.27 | 17.35 | 10,676,822 | -0.02(-0.12%) |
May 14, 2004 | 17.23 | 17.42 | 17.11 | 17.37 | 10,135,262 | +0.18(+1.04%) |
May 13, 2004 | 17.33 | 17.38 | 17.11 | 17.19 | 9,061,025 | -0.14(-0.78%) |
May 12, 2004 | 17.30 | 17.35 | 17.12 | 17.33 | 10,608,821 | +0.01(+0.06%) |
May 11, 2004 | 17.34 | 17.37 | 17.10 | 17.32 | 11,203,986 | +0.07(+0.39%) |
May 10, 2004 | 17.42 | 17.55 | 17.23 | 17.25 | 11,821,511 | -0.17(-0.98%) |
May 07, 2004 | 17.55 | 17.77 | 17.42 | 17.42 | 13,704,107 | -0.17(-0.98%) |
May 06, 2004 | 17.38 | 17.60 | 17.36 | 17.59 | 10,357,032 | +0.16(+0.91%) |
May 05, 2004 | 17.37 | 17.48 | 17.35 | 17.43 | 8,584,097 | +0.08(+0.48%) |
May 04, 2004 | 17.35 | 17.47 | 17.24 | 17.35 | 10,627,200 | -0.08(-0.46%) |
May 03, 2004 | 17.22 | 17.43 | 17.17 | 17.43 | 10,681,723 | +0.16(+0.95%) |
Apr 30, 2004 | 17.40 | 17.52 | 17.26 | 17.27 | 14,945,897 | -0.03(-0.17%) |
Apr 29, 2004 | 17.07 | 17.39 | 17.02 | 17.30 | 10,819,258 | +0.29(+1.73%) |
Apr 28, 2004 | 17.14 | 17.19 | 16.99 | 17.00 | 8,804,335 | -0.24(-1.38%) |
Apr 27, 2004 | 17.18 | 17.35 | 17.15 | 17.24 | 8,527,735 | +0.06(+0.37%) |
Apr 26, 2004 | 17.22 | 17.24 | 17.10 | 17.18 | 6,226,410 | +0.04(+0.24%) |
Apr 23, 2004 | 17.05 | 17.16 | 16.99 | 17.14 | 6,427,658 | +0.06(+0.34%) |
Apr 22, 2004 | 16.86 | 17.17 | 16.86 | 17.08 | 11,803,133 | +0.18(+1.05%) |
Apr 21, 2004 | 16.99 | 17.06 | 16.90 | 16.90 | 11,271,987 | -0.17(-1.02%) |
Apr 20, 2004 | 17.31 | 17.36 | 17.08 | 17.08 | 7,595,933 | -0.23(-1.33%) |
Apr 19, 2004 | 17.39 | 17.41 | 17.24 | 17.31 | 7,679,250 | +0.01(+0.05%) |
Apr 16, 2004 | 17.41 | 17.41 | 17.28 | 17.30 | 8,355,587 | -0.02(-0.14%) |
Apr 15, 2004 | 17.30 | 17.43 | 17.26 | 17.32 | 8,137,187 | +0.05(+0.29%) |
Apr 14, 2004 | 17.15 | 17.32 | 17.14 | 17.27 | 11,264,329 | -0.02(-0.11%) |
Apr 13, 2004 | 17.49 | 17.53 | 17.26 | 17.29 | 11,633,129 | -0.19(-1.11%) |
Apr 12, 2004 | 17.45 | 17.53 | 17.41 | 17.49 | 7,062,949 | +0.12(+0.68%) |
Apr 08, 2004 | 17.42 | 17.50 | 17.31 | 17.37 | 6,416,324 | -0.01(-0.05%) |
Apr 07, 2004 | 17.43 | 17.47 | 17.34 | 17.38 | 9,582,981 | -0.09(-0.51%) |
Apr 06, 2004 | 17.22 | 17.47 | 17.22 | 17.47 | 7,091,743 | +0.11(+0.61%) |
Apr 05, 2004 | 17.25 | 17.40 | 17.19 | 17.36 | 8,876,625 | +0.04(+0.23%) |
Apr 02, 2004 | 17.36 | 17.40 | 17.26 | 17.32 | 8,864,985 | +0.02(+0.12%) |
Apr 01, 2004 | 17.13 | 17.31 | 17.11 | 17.30 | 9,792,499 | +0.18(+1.05%) |
Mar 31, 2004 | 17.26 | 17.26 | 17.06 | 17.12 | 11,487,325 | -0.18(-1.04%) |
Mar 30, 2004 | 17.10 | 17.30 | 17.08 | 17.30 | 9,850,392 | +0.18(+1.05%) |
Mar 29, 2004 | 17.03 | 17.12 | 16.95 | 17.12 | 8,116,664 | +0.15(+0.89%) |
Mar 26, 2004 | 17.05 | 17.12 | 16.94 | 16.97 | 8,244,396 | -0.10(-0.56%) |
Mar 25, 2004 | 16.97 | 17.15 | 16.90 | 17.06 | 9,033,763 | +0.25(+1.48%) |
Mar 24, 2004 | 16.84 | 16.88 | 16.73 | 16.82 | 9,572,566 | -0.06(-0.33%) |
Mar 23, 2004 | 16.72 | 16.97 | 16.72 | 16.87 | 11,865,620 | -0.10(-0.59%) |
Mar 22, 2004 | 16.89 | 17.13 | 16.81 | 16.97 | 11,222,058 | -0.01(-0.06%) |
Mar 19, 2004 | 17.05 | 17.14 | 16.98 | 16.98 | 11,845,098 | -0.07(-0.38%) |
Mar 18, 2004 | 16.91 | 17.18 | 16.91 | 17.05 | 9,496,601 | +0.03(+0.20%) |
Mar 17, 2004 | 16.83 | 17.08 | 16.82 | 17.01 | 9,258,596 | +0.19(+1.13%) |
Mar 16, 2004 | 16.83 | 16.89 | 16.71 | 16.82 | 10,294,238 | +0.09(+0.53%) |
Mar 15, 2004 | 16.86 | 16.98 | 16.71 | 16.73 | 11,882,774 | -0.26(-1.54%) |
Mar 12, 2004 | 16.98 | 17.05 | 16.80 | 17.00 | 11,313,646 | +0.03(+0.16%) |
Mar 11, 2004 | 17.19 | 17.32 | 16.97 | 16.97 | 16,831,250 | -0.26(-1.50%) |
Mar 10, 2004 | 17.02 | 17.50 | 17.02 | 17.23 | 28,984,804 | +0.50(+2.97%) |
Mar 09, 2004 | 16.66 | 16.78 | 16.64 | 16.73 | 8,435,535 | +0.00(+0.02%) |
Mar 08, 2004 | 16.61 | 16.83 | 16.61 | 16.73 | 8,625,449 | +0.12(+0.70%) |
Mar 05, 2004 | 16.63 | 16.78 | 16.50 | 16.61 | 12,092,598 | -0.06(-0.33%) |
Mar 04, 2004 | 16.71 | 16.75 | 16.61 | 16.67 | 7,246,737 | -0.06(-0.35%) |
Mar 03, 2004 | 16.59 | 16.79 | 16.57 | 16.72 | 9,684,064 | +0.06(+0.33%) |
Mar 02, 2004 | 16.95 | 16.95 | 16.61 | 16.67 | 13,227,485 | -0.28(-1.68%) |