Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.68 | 28.96 | 28.52 | 28.52 | 11,486,609 | -0.40(-1.38%) |
Feb 25, 2005 | 28.33 | 28.94 | 28.23 | 28.91 | 13,816,153 | +0.68(+2.42%) |
Feb 24, 2005 | 28.26 | 28.34 | 27.70 | 28.23 | 21,147,082 | -0.09(-0.33%) |
Feb 23, 2005 | 28.79 | 28.93 | 28.24 | 28.32 | 17,464,916 | -0.38(-1.32%) |
Feb 22, 2005 | 29.46 | 29.53 | 28.57 | 28.70 | 20,111,074 | -1.24(-4.14%) |
Feb 18, 2005 | 29.80 | 30.09 | 29.74 | 29.94 | 8,251,294 | +0.15(+0.50%) |
Feb 17, 2005 | 30.11 | 30.25 | 29.58 | 29.79 | 9,706,926 | -0.40(-1.32%) |
Feb 16, 2005 | 30.30 | 30.45 | 30.04 | 30.19 | 7,803,742 | -0.26(-0.84%) |
Feb 15, 2005 | 30.21 | 30.53 | 30.20 | 30.45 | 7,687,819 | +0.08(+0.26%) |
Feb 14, 2005 | 30.48 | 30.57 | 30.32 | 30.37 | 4,840,411 | -0.14(-0.44%) |
Feb 11, 2005 | 30.10 | 30.63 | 29.93 | 30.50 | 8,961,146 | +0.31(+1.04%) |
Feb 10, 2005 | 29.93 | 30.25 | 29.70 | 30.19 | 6,223,205 | +0.36(+1.22%) |
Feb 09, 2005 | 30.03 | 30.13 | 29.75 | 29.83 | 5,831,369 | -0.14(-0.45%) |
Feb 08, 2005 | 30.14 | 30.35 | 29.93 | 29.96 | 7,808,934 | -0.33(-1.11%) |
Feb 07, 2005 | 30.12 | 30.30 | 30.11 | 30.30 | 7,566,844 | +0.07(+0.24%) |
Feb 04, 2005 | 29.53 | 30.23 | 29.53 | 30.23 | 10,076,869 | +0.61(+2.04%) |
Feb 03, 2005 | 29.36 | 29.66 | 29.32 | 29.62 | 6,780,926 | +0.19(+0.65%) |
Feb 02, 2005 | 29.27 | 29.46 | 29.23 | 29.43 | 5,032,680 | +0.11(+0.39%) |
Feb 01, 2005 | 29.36 | 29.44 | 29.20 | 29.31 | 7,800,233 | -0.09(-0.29%) |
Jan 31, 2005 | 28.93 | 29.46 | 28.93 | 29.40 | 8,899,396 | +0.61(+2.10%) |
Jan 28, 2005 | 29.04 | 29.09 | 28.70 | 28.79 | 7,856,932 | -0.18(-0.61%) |
Jan 27, 2005 | 28.87 | 29.26 | 28.87 | 28.97 | 8,158,387 | -0.05(-0.17%) |
Jan 26, 2005 | 29.09 | 29.09 | 28.87 | 29.02 | 7,948,996 | +0.11(+0.39%) |
Jan 25, 2005 | 28.85 | 29.13 | 28.84 | 28.91 | 7,209,532 | +0.13(+0.45%) |
Jan 24, 2005 | 29.29 | 29.29 | 28.73 | 28.78 | 8,664,883 | -0.36(-1.25%) |
Jan 21, 2005 | 29.32 | 29.49 | 29.11 | 29.14 | 8,516,261 | -0.18(-0.61%) |
Jan 20, 2005 | 29.79 | 29.79 | 29.11 | 29.32 | 9,352,561 | -0.46(-1.56%) |
Jan 19, 2005 | 29.91 | 30.08 | 29.77 | 29.78 | 6,049,742 | -0.26(-0.85%) |
Jan 18, 2005 | 29.58 | 30.10 | 29.57 | 30.04 | 9,882,494 | +0.19(+0.62%) |
Jan 14, 2005 | 29.78 | 29.93 | 29.73 | 29.86 | 5,875,015 | +0.12(+0.41%) |
Jan 13, 2005 | 29.96 | 30.07 | 29.50 | 29.73 | 11,605,759 | -0.33(-1.11%) |
Jan 12, 2005 | 29.68 | 30.10 | 29.44 | 30.07 | 9,078,332 | +0.35(+1.17%) |
Jan 11, 2005 | 29.63 | 29.81 | 29.63 | 29.72 | 6,413,229 | -0.06(-0.22%) |
Jan 10, 2005 | 29.39 | 29.96 | 29.39 | 29.78 | 8,563,977 | +0.27(+0.92%) |
Jan 07, 2005 | 29.66 | 29.68 | 29.22 | 29.51 | 9,845,725 | -0.08(-0.26%) |
Jan 06, 2005 | 30.04 | 30.16 | 29.34 | 29.59 | 12,507,600 | -0.45(-1.49%) |
Jan 05, 2005 | 30.28 | 30.82 | 30.01 | 30.04 | 9,639,141 | -0.28(-0.92%) |
Jan 04, 2005 | 30.81 | 30.83 | 30.30 | 30.32 | 9,683,068 | -0.39(-1.28%) |
Jan 03, 2005 | 30.63 | 30.80 | 30.59 | 30.71 | 10,237,421 | +0.26(+0.84%) |
Dec 31, 2004 | 30.53 | 30.62 | 30.41 | 30.45 | 5,075,064 | -0.13(-0.42%) |
Dec 30, 2004 | 30.60 | 30.70 | 30.50 | 30.58 | 4,712,840 | +0.09(+0.28%) |
Dec 29, 2004 | 30.35 | 30.60 | 30.35 | 30.50 | 6,788,505 | -0.03(-0.09%) |
Dec 28, 2004 | 30.18 | 30.64 | 30.16 | 30.53 | 6,290,289 | +0.43(+1.44%) |
Dec 27, 2004 | 30.30 | 30.55 | 30.02 | 30.09 | 6,353,022 | -0.21(-0.68%) |
Dec 23, 2004 | 30.30 | 30.53 | 30.25 | 30.30 | 5,004,191 | +0.00(+0.00%) |
Dec 22, 2004 | 30.07 | 30.39 | 29.96 | 30.30 | 7,220,198 | +0.29(+0.97%) |
Dec 21, 2004 | 29.68 | 30.04 | 29.58 | 30.01 | 7,727,676 | +0.27(+0.91%) |
Dec 20, 2004 | 30.32 | 30.32 | 29.72 | 29.73 | 7,880,088 | -0.20(-0.67%) |
Dec 17, 2004 | 30.28 | 30.39 | 29.91 | 29.93 | 12,408,518 | -0.41(-1.36%) |
Dec 16, 2004 | 30.28 | 30.39 | 29.97 | 30.35 | 10,259,033 | +0.07(+0.24%) |
Dec 15, 2004 | 30.46 | 30.46 | 30.15 | 30.28 | 6,959,863 | -0.11(-0.38%) |
Dec 14, 2004 | 30.43 | 30.50 | 30.18 | 30.39 | 7,278,159 | -0.08(-0.26%) |
Dec 13, 2004 | 30.46 | 30.55 | 30.08 | 30.47 | 6,449,437 | +0.09(+0.28%) |
Dec 10, 2004 | 30.60 | 30.66 | 30.30 | 30.38 | 6,484,382 | -0.18(-0.58%) |
Dec 09, 2004 | 30.33 | 30.63 | 30.07 | 30.56 | 8,225,892 | +0.24(+0.78%) |
Dec 08, 2004 | 29.93 | 30.43 | 29.90 | 30.33 | 8,271,644 | +0.56(+1.89%) |
Dec 07, 2004 | 29.78 | 30.19 | 29.73 | 29.76 | 8,912,307 | -0.16(-0.55%) |
Dec 06, 2004 | 29.63 | 30.06 | 29.63 | 29.93 | 7,035,086 | +0.15(+0.50%) |
Dec 03, 2004 | 29.82 | 30.12 | 29.69 | 29.78 | 8,763,123 | -0.26(-0.85%) |
Dec 02, 2004 | 30.13 | 30.41 | 29.56 | 30.03 | 11,800,134 | -0.09(-0.31%) |
Dec 01, 2004 | 29.89 | 30.33 | 29.86 | 30.13 | 12,134,710 | +0.38(+1.27%) |
Nov 30, 2004 | 30.28 | 30.57 | 29.75 | 29.75 | 13,815,030 | -0.91(-2.97%) |
Nov 29, 2004 | 30.86 | 30.98 | 30.35 | 30.66 | 10,244,017 | -0.24(-0.78%) |
Nov 26, 2004 | 30.82 | 31.13 | 30.82 | 30.90 | 2,955,612 | -0.04(-0.14%) |
Nov 24, 2004 | 30.98 | 31.21 | 30.87 | 30.95 | 6,627,532 | -0.07(-0.23%) |
Nov 23, 2004 | 30.80 | 31.05 | 30.64 | 31.02 | 8,504,893 | +0.21(+0.69%) |
Nov 22, 2004 | 30.45 | 30.93 | 30.32 | 30.80 | 9,786,360 | +0.38(+1.24%) |
Nov 19, 2004 | 30.62 | 30.63 | 30.40 | 30.43 | 12,508,723 | -0.08(-0.26%) |
Nov 18, 2004 | 30.13 | 30.56 | 29.97 | 30.50 | 13,081,741 | +0.38(+1.25%) |
Nov 17, 2004 | 30.53 | 30.85 | 30.06 | 30.13 | 16,603,775 | -0.51(-1.67%) |
Nov 16, 2004 | 31.54 | 31.57 | 30.39 | 30.64 | 23,219,518 | -0.56(-1.80%) |
Nov 15, 2004 | 30.72 | 31.34 | 30.55 | 31.20 | 14,015,018 | +0.41(+1.32%) |
Nov 12, 2004 | 30.53 | 30.82 | 30.47 | 30.80 | 9,078,753 | +0.32(+1.05%) |
Nov 11, 2004 | 30.20 | 30.55 | 30.00 | 30.48 | 8,145,335 | +0.54(+1.81%) |
Nov 10, 2004 | 30.06 | 30.25 | 29.93 | 29.93 | 7,427,905 | -0.04(-0.12%) |
Nov 09, 2004 | 30.14 | 30.32 | 29.81 | 29.97 | 6,913,690 | -0.28(-0.92%) |
Nov 08, 2004 | 30.07 | 30.47 | 30.00 | 30.25 | 8,249,048 | +0.11(+0.38%) |
Nov 05, 2004 | 29.88 | 30.43 | 29.86 | 30.13 | 11,011,971 | +0.25(+0.83%) |
Nov 04, 2004 | 29.36 | 29.92 | 29.25 | 29.88 | 9,384,559 | +0.52(+1.77%) |
Nov 03, 2004 | 29.85 | 29.85 | 29.07 | 29.36 | 10,078,974 | +0.05(+0.17%) |
Nov 02, 2004 | 29.11 | 29.61 | 29.11 | 29.31 | 8,345,604 | +0.04(+0.15%) |
Nov 01, 2004 | 29.23 | 29.70 | 29.19 | 29.27 | 9,979,471 | +0.00(+0.00%) |
Oct 29, 2004 | 29.26 | 29.57 | 29.08 | 29.27 | 11,700,350 | -0.06(-0.19%) |
Oct 28, 2004 | 28.91 | 29.53 | 28.89 | 29.33 | 10,342,677 | +0.26(+0.91%) |
Oct 27, 2004 | 28.15 | 29.11 | 28.15 | 29.06 | 11,768,276 | +0.80(+2.82%) |
Oct 26, 2004 | 27.54 | 28.30 | 27.49 | 28.27 | 8,612,957 | +0.71(+2.59%) |
Oct 25, 2004 | 27.72 | 27.72 | 27.30 | 27.55 | 8,792,314 | -0.36(-1.28%) |
Oct 22, 2004 | 28.31 | 28.46 | 27.87 | 27.91 | 6,147,280 | -0.40(-1.41%) |
Oct 21, 2004 | 28.07 | 28.45 | 28.07 | 28.31 | 6,893,621 | +0.18(+0.63%) |
Oct 20, 2004 | 28.32 | 28.37 | 28.05 | 28.13 | 7,803,040 | -0.19(-0.65%) |
Oct 19, 2004 | 28.66 | 28.83 | 28.20 | 28.32 | 7,782,690 | -0.31(-1.10%) |
Oct 18, 2004 | 28.37 | 28.69 | 28.25 | 28.63 | 9,831,831 | +0.26(+0.93%) |
Oct 15, 2004 | 28.15 | 28.42 | 27.90 | 28.37 | 10,345,905 | +0.36(+1.27%) |
Oct 14, 2004 | 28.29 | 28.41 | 27.86 | 28.01 | 5,564,859 | -0.34(-1.21%) |
Oct 13, 2004 | 28.50 | 28.52 | 28.21 | 28.35 | 7,534,565 | -0.04(-0.15%) |
Oct 12, 2004 | 28.32 | 28.50 | 27.88 | 28.39 | 7,910,402 | -0.16(-0.55%) |
Oct 11, 2004 | 28.02 | 28.65 | 28.01 | 28.55 | 12,471,813 | +0.75(+2.69%) |
Oct 08, 2004 | 27.86 | 28.22 | 27.58 | 27.80 | 8,443,002 | -0.19(-0.69%) |
Oct 07, 2004 | 28.32 | 28.47 | 27.97 | 28.00 | 7,114,801 | -0.30(-1.06%) |
Oct 06, 2004 | 28.22 | 28.36 | 28.05 | 28.30 | 5,648,783 | +0.13(+0.46%) |
Oct 05, 2004 | 28.15 | 28.27 | 27.93 | 28.17 | 8,264,486 | -0.08(-0.28%) |
Oct 04, 2004 | 27.97 | 28.43 | 27.97 | 28.25 | 10,481,055 | +0.28(+0.99%) |
Oct 01, 2004 | 28.21 | 28.25 | 27.93 | 27.97 | 9,084,086 | +0.04(+0.13%) |
Sep 30, 2004 | 27.98 | 28.31 | 27.83 | 27.93 | 13,238,644 | -0.13(-0.46%) |
Sep 29, 2004 | 27.63 | 28.07 | 27.63 | 28.06 | 8,291,713 | +0.39(+1.42%) |
Sep 28, 2004 | 27.27 | 27.79 | 26.98 | 27.67 | 10,451,302 | +0.37(+1.36%) |
Sep 27, 2004 | 27.36 | 27.55 | 27.26 | 27.30 | 6,304,604 | -0.09(-0.31%) |
Sep 24, 2004 | 27.19 | 27.65 | 27.15 | 27.38 | 7,422,993 | +0.19(+0.71%) |
Sep 23, 2004 | 27.25 | 27.45 | 27.16 | 27.19 | 5,358,275 | -0.06(-0.24%) |
Sep 22, 2004 | 27.47 | 27.65 | 27.17 | 27.25 | 8,518,506 | -0.38(-1.39%) |
Sep 21, 2004 | 27.60 | 27.85 | 27.47 | 27.64 | 8,017,343 | +0.24(+0.86%) |
Sep 20, 2004 | 27.29 | 27.50 | 27.12 | 27.40 | 6,517,784 | +0.11(+0.39%) |
Sep 17, 2004 | 27.75 | 27.75 | 27.28 | 27.30 | 15,633,447 | -0.28(-1.01%) |
Sep 16, 2004 | 27.36 | 27.85 | 27.36 | 27.58 | 10,245,841 | +0.22(+0.81%) |
Sep 15, 2004 | 27.16 | 27.47 | 27.03 | 27.35 | 12,742,112 | +0.18(+0.66%) |
Sep 14, 2004 | 26.83 | 27.22 | 26.72 | 27.18 | 9,526,586 | +0.51(+1.90%) |
Sep 13, 2004 | 26.86 | 26.93 | 26.61 | 26.67 | 8,226,734 | -0.08(-0.29%) |
Sep 10, 2004 | 26.36 | 26.86 | 26.36 | 26.75 | 7,722,764 | +0.38(+1.43%) |
Sep 09, 2004 | 26.54 | 26.61 | 26.14 | 26.37 | 8,120,074 | -0.19(-0.70%) |
Sep 08, 2004 | 26.72 | 26.82 | 26.39 | 26.56 | 9,133,206 | -0.26(-0.98%) |
Sep 07, 2004 | 26.88 | 27.07 | 26.73 | 26.82 | 9,754,923 | +0.11(+0.43%) |
Sep 03, 2004 | 26.91 | 26.99 | 26.63 | 26.71 | 9,340,773 | -0.29(-1.08%) |
Sep 02, 2004 | 26.30 | 27.08 | 26.30 | 27.00 | 14,296,405 | +0.72(+2.74%) |
Sep 01, 2004 | 26.04 | 26.33 | 25.91 | 26.28 | 8,125,547 | +0.23(+0.88%) |
Aug 31, 2004 | 26.14 | 26.19 | 25.78 | 26.05 | 8,250,873 | +0.02(+0.08%) |
Aug 30, 2004 | 26.04 | 26.22 | 25.99 | 26.03 | 4,968,403 | -0.04(-0.16%) |
Aug 27, 2004 | 26.06 | 26.21 | 25.89 | 26.07 | 4,812,483 | +0.01(+0.05%) |
Aug 26, 2004 | 26.03 | 26.27 | 25.99 | 26.06 | 5,531,176 | -0.02(-0.08%) |
Aug 25, 2004 | 25.81 | 26.20 | 25.72 | 26.08 | 7,789,006 | +0.19(+0.74%) |
Aug 24, 2004 | 25.79 | 25.94 | 25.70 | 25.89 | 10,196,862 | +0.24(+0.92%) |
Aug 23, 2004 | 25.84 | 25.85 | 25.40 | 25.65 | 7,935,243 | -0.26(-0.99%) |
Aug 20, 2004 | 25.82 | 26.00 | 25.68 | 25.91 | 8,165,124 | +0.09(+0.33%) |
Aug 19, 2004 | 25.67 | 26.21 | 25.65 | 25.82 | 13,834,117 | +0.15(+0.58%) |
Aug 18, 2004 | 24.94 | 25.72 | 24.94 | 25.67 | 17,981,938 | +0.66(+2.65%) |
Aug 17, 2004 | 25.49 | 25.54 | 24.96 | 25.01 | 20,682,828 | +0.80(+3.30%) |
Aug 16, 2004 | 23.83 | 24.47 | 23.80 | 24.21 | 13,672,442 | +0.60(+2.53%) |
Aug 13, 2004 | 23.62 | 23.85 | 23.47 | 23.61 | 9,507,920 | +0.14(+0.58%) |
Aug 12, 2004 | 23.61 | 23.78 | 23.43 | 23.48 | 7,334,717 | -0.10(-0.42%) |
Aug 11, 2004 | 23.60 | 23.61 | 23.30 | 23.58 | 8,229,541 | -0.20(-0.84%) |
Aug 10, 2004 | 23.51 | 23.78 | 23.45 | 23.78 | 6,125,386 | +0.33(+1.40%) |
Aug 09, 2004 | 23.44 | 23.68 | 23.42 | 23.45 | 5,823,790 | +0.01(+0.03%) |
Aug 06, 2004 | 23.19 | 23.69 | 23.08 | 23.44 | 10,941,799 | -0.06(-0.24%) |
Aug 05, 2004 | 23.93 | 23.96 | 23.37 | 23.50 | 7,778,901 | -0.43(-1.82%) |
Aug 04, 2004 | 23.71 | 24.13 | 23.59 | 23.93 | 7,069,751 | +0.05(+0.21%) |
Aug 03, 2004 | 24.13 | 24.16 | 23.67 | 23.88 | 8,639,622 | -0.36(-1.50%) |
Aug 02, 2004 | 24.03 | 24.38 | 23.91 | 24.25 | 7,073,961 | +0.22(+0.92%) |
Jul 30, 2004 | 23.94 | 24.14 | 23.80 | 24.03 | 6,171,699 | +0.00(+0.00%) |
Jul 29, 2004 | 23.98 | 24.23 | 23.71 | 24.03 | 5,888,769 | +0.16(+0.66%) |
Jul 28, 2004 | 23.79 | 24.00 | 23.54 | 23.87 | 7,925,419 | +0.05(+0.21%) |
Jul 27, 2004 | 23.50 | 24.08 | 23.48 | 23.82 | 10,390,253 | +0.39(+1.67%) |
Jul 26, 2004 | 23.55 | 23.71 | 23.21 | 23.43 | 9,193,834 | -0.09(-0.36%) |
Jul 23, 2004 | 24.01 | 24.04 | 23.45 | 23.51 | 10,384,920 | -0.57(-2.37%) |
Jul 22, 2004 | 23.76 | 24.13 | 23.62 | 24.08 | 7,961,066 | +0.19(+0.80%) |
Jul 21, 2004 | 24.38 | 24.42 | 23.89 | 23.89 | 7,286,861 | -0.33(-1.35%) |
Jul 20, 2004 | 23.76 | 24.35 | 23.76 | 24.22 | 8,238,944 | +0.51(+2.16%) |
Jul 19, 2004 | 24.19 | 24.27 | 23.47 | 23.71 | 14,184,973 | -0.46(-1.92%) |
Jul 16, 2004 | 24.68 | 24.68 | 24.13 | 24.17 | 9,571,917 | -0.29(-1.19%) |
Jul 15, 2004 | 24.70 | 24.70 | 24.45 | 24.46 | 7,537,372 | -0.13(-0.52%) |
Jul 14, 2004 | 24.78 | 24.92 | 24.48 | 24.59 | 7,700,309 | -0.25(-1.00%) |
Jul 13, 2004 | 24.73 | 24.92 | 24.65 | 24.84 | 6,908,638 | +0.14(+0.58%) |
Jul 12, 2004 | 24.49 | 24.81 | 24.34 | 24.70 | 8,085,690 | +0.21(+0.84%) |
Jul 09, 2004 | 24.44 | 24.58 | 24.32 | 24.49 | 8,052,148 | +0.06(+0.23%) |
Jul 08, 2004 | 24.80 | 24.93 | 24.40 | 24.43 | 10,077,290 | -0.51(-2.03%) |
Jul 07, 2004 | 24.62 | 25.02 | 24.62 | 24.94 | 7,086,732 | +0.24(+0.95%) |
Jul 06, 2004 | 24.51 | 24.91 | 24.37 | 24.70 | 9,287,442 | -0.01(-0.06%) |
Jul 02, 2004 | 24.93 | 25.07 | 24.58 | 24.72 | 8,631,903 | -0.21(-0.86%) |
Jul 01, 2004 | 25.09 | 25.19 | 24.68 | 24.93 | 10,750,372 | -0.15(-0.60%) |
Jun 30, 2004 | 24.99 | 25.12 | 24.83 | 25.08 | 9,043,106 | +0.02(+0.09%) |
Jun 29, 2004 | 25.17 | 25.18 | 24.85 | 25.06 | 11,084,528 | -0.21(-0.82%) |
Jun 28, 2004 | 25.30 | 25.47 | 25.19 | 25.27 | 9,292,495 | +0.15(+0.60%) |
Jun 25, 2004 | 25.33 | 25.74 | 25.12 | 25.12 | 17,516,142 | -0.11(-0.42%) |
Jun 24, 2004 | 25.30 | 25.73 | 25.19 | 25.22 | 12,476,023 | -0.03(-0.11%) |
Jun 23, 2004 | 24.87 | 25.30 | 24.76 | 25.25 | 10,827,420 | +0.29(+1.14%) |
Jun 22, 2004 | 25.19 | 25.23 | 24.78 | 24.97 | 14,474,078 | -0.48(-1.90%) |
Jun 21, 2004 | 25.12 | 25.59 | 25.12 | 25.45 | 10,966,359 | +0.25(+0.99%) |
Jun 18, 2004 | 25.42 | 25.42 | 25.08 | 25.20 | 19,418,764 | -0.21(-0.84%) |
Jun 17, 2004 | 25.62 | 25.62 | 25.30 | 25.42 | 8,252,838 | -0.24(-0.92%) |
Jun 16, 2004 | 25.49 | 25.70 | 25.30 | 25.65 | 7,484,603 | +0.16(+0.64%) |
Jun 15, 2004 | 25.51 | 25.64 | 25.41 | 25.49 | 10,651,852 | +0.19(+0.73%) |
Jun 14, 2004 | 25.30 | 25.43 | 25.00 | 25.30 | 7,974,960 | -0.17(-0.67%) |
Jun 10, 2004 | 25.39 | 25.53 | 25.14 | 25.47 | 11,486,468 | +0.22(+0.87%) |
Jun 09, 2004 | 25.28 | 25.47 | 25.17 | 25.25 | 12,322,769 | -0.35(-1.36%) |
Jun 08, 2004 | 25.47 | 25.62 | 25.15 | 25.60 | 10,684,973 | +0.06(+0.25%) |
Jun 07, 2004 | 25.35 | 25.62 | 25.12 | 25.54 | 10,260,858 | +0.36(+1.44%) |
Jun 04, 2004 | 25.35 | 25.49 | 25.15 | 25.17 | 11,306,409 | -0.11(-0.42%) |
Jun 03, 2004 | 25.30 | 25.64 | 25.10 | 25.28 | 10,093,289 | -0.14(-0.53%) |
Jun 02, 2004 | 24.94 | 25.46 | 24.83 | 25.42 | 15,688,321 | -0.06(-0.25%) |
Jun 01, 2004 | 25.49 | 25.59 | 25.30 | 25.48 | 8,838,487 | -0.11(-0.45%) |
May 28, 2004 | 25.54 | 25.87 | 25.49 | 25.59 | 9,844,602 | +0.06(+0.22%) |
May 27, 2004 | 25.30 | 25.67 | 25.24 | 25.54 | 11,836,342 | +0.27(+1.07%) |
May 26, 2004 | 25.12 | 25.32 | 24.90 | 25.27 | 9,562,794 | +0.11(+0.45%) |
May 25, 2004 | 24.70 | 25.16 | 24.45 | 25.15 | 10,550,805 | +0.46(+1.88%) |
May 24, 2004 | 24.65 | 24.78 | 24.48 | 24.69 | 8,808,454 | +0.13(+0.52%) |
May 21, 2004 | 24.40 | 24.81 | 24.31 | 24.56 | 12,188,321 | +0.26(+1.08%) |
May 20, 2004 | 24.24 | 24.47 | 24.06 | 24.30 | 9,488,974 | +0.06(+0.24%) |
May 19, 2004 | 24.83 | 24.90 | 24.20 | 24.24 | 10,670,798 | -0.43(-1.73%) |
May 18, 2004 | 24.55 | 24.75 | 24.33 | 24.67 | 19,794,882 | +0.82(+3.44%) |
May 17, 2004 | 23.69 | 24.05 | 23.56 | 23.85 | 11,398,474 | -0.24(-0.98%) |
May 14, 2004 | 23.93 | 24.30 | 23.66 | 24.08 | 9,751,415 | +0.06(+0.24%) |
May 13, 2004 | 23.69 | 24.27 | 23.60 | 24.03 | 12,607,243 | +0.14(+0.57%) |
May 12, 2004 | 23.76 | 24.02 | 23.04 | 23.89 | 14,821,145 | +0.03(+0.12%) |
May 11, 2004 | 23.83 | 23.88 | 23.60 | 23.86 | 10,579,154 | +0.04(+0.15%) |
May 10, 2004 | 23.23 | 23.85 | 23.19 | 23.83 | 14,272,547 | +0.31(+1.33%) |
May 07, 2004 | 23.87 | 24.40 | 23.43 | 23.51 | 22,354,588 | -0.97(-3.96%) |
May 06, 2004 | 24.94 | 24.95 | 24.33 | 24.48 | 15,264,768 | -0.64(-2.55%) |
May 05, 2004 | 25.10 | 25.22 | 24.96 | 25.12 | 6,531,257 | -0.07(-0.28%) |
May 04, 2004 | 25.10 | 25.47 | 25.01 | 25.20 | 7,205,883 | +0.09(+0.37%) |
May 03, 2004 | 25.12 | 25.30 | 24.80 | 25.10 | 11,754,101 | +0.03(+0.11%) |
Apr 30, 2004 | 25.46 | 25.57 | 25.07 | 25.07 | 8,950,761 | -0.38(-1.51%) |
Apr 29, 2004 | 25.58 | 25.79 | 25.22 | 25.46 | 8,794,560 | -0.19(-0.72%) |
Apr 28, 2004 | 25.85 | 25.95 | 25.53 | 25.64 | 7,032,841 | -0.38(-1.48%) |
Apr 27, 2004 | 25.92 | 26.27 | 25.91 | 26.03 | 7,230,443 | +0.13(+0.50%) |
Apr 26, 2004 | 26.08 | 26.25 | 25.87 | 25.90 | 6,385,160 | -0.10(-0.38%) |
Apr 23, 2004 | 25.72 | 26.19 | 25.70 | 26.00 | 6,568,588 | +0.10(+0.39%) |
Apr 22, 2004 | 25.27 | 26.01 | 25.22 | 25.90 | 8,441,739 | +0.58(+2.28%) |
Apr 21, 2004 | 25.44 | 25.62 | 25.22 | 25.32 | 9,299,512 | -0.08(-0.31%) |
Apr 20, 2004 | 25.76 | 26.03 | 25.40 | 25.40 | 6,898,954 | -0.25(-0.97%) |
Apr 19, 2004 | 25.69 | 25.72 | 25.38 | 25.65 | 6,989,475 | -0.14(-0.55%) |
Apr 16, 2004 | 25.76 | 25.83 | 25.37 | 25.79 | 9,866,916 | +0.24(+0.95%) |
Apr 15, 2004 | 25.53 | 25.75 | 25.49 | 25.55 | 8,651,551 | +0.03(+0.11%) |
Apr 14, 2004 | 25.30 | 25.68 | 25.26 | 25.52 | 9,663,420 | -0.03(-0.11%) |
Apr 13, 2004 | 25.98 | 26.02 | 25.45 | 25.55 | 11,239,185 | -0.43(-1.65%) |
Apr 12, 2004 | 25.84 | 26.00 | 25.79 | 25.98 | 5,488,372 | +0.19(+0.72%) |
Apr 08, 2004 | 26.19 | 26.25 | 25.69 | 25.79 | 12,666,187 | -0.21(-0.79%) |
Apr 07, 2004 | 26.45 | 26.51 | 25.95 | 26.00 | 10,900,398 | -0.32(-1.22%) |
Apr 06, 2004 | 26.96 | 26.96 | 26.19 | 26.32 | 8,021,974 | -0.21(-0.81%) |
Apr 05, 2004 | 26.03 | 26.56 | 26.02 | 26.54 | 9,074,964 | +0.40(+1.53%) |
Apr 02, 2004 | 26.58 | 26.64 | 25.97 | 26.14 | 17,444,988 | -0.29(-1.08%) |
Apr 01, 2004 | 26.58 | 26.61 | 26.36 | 26.42 | 7,678,977 | -0.20(-0.75%) |
Mar 31, 2004 | 26.59 | 26.71 | 26.38 | 26.62 | 8,802,980 | -0.04(-0.13%) |
Mar 30, 2004 | 26.58 | 26.73 | 26.48 | 26.66 | 7,079,715 | +0.08(+0.29%) |
Mar 29, 2004 | 26.31 | 26.60 | 26.26 | 26.58 | 7,545,792 | +0.26(+1.00%) |
Mar 26, 2004 | 26.34 | 26.53 | 26.29 | 26.31 | 9,616,405 | -0.16(-0.59%) |
Mar 25, 2004 | 25.69 | 26.55 | 25.59 | 26.47 | 11,150,067 | +0.83(+3.22%) |
Mar 24, 2004 | 25.76 | 25.87 | 25.49 | 25.64 | 9,054,895 | -0.16(-0.61%) |
Mar 23, 2004 | 25.79 | 25.97 | 25.67 | 25.80 | 10,161,495 | +0.11(+0.42%) |
Mar 22, 2004 | 25.87 | 25.93 | 25.60 | 25.69 | 9,319,300 | -0.44(-1.69%) |
Mar 19, 2004 | 26.36 | 26.49 | 26.04 | 26.14 | 10,568,629 | -0.22(-0.84%) |
Mar 18, 2004 | 26.01 | 26.47 | 25.94 | 26.36 | 11,723,647 | +0.35(+1.34%) |
Mar 17, 2004 | 25.79 | 26.06 | 25.65 | 26.01 | 8,067,586 | +0.46(+1.78%) |
Mar 16, 2004 | 25.35 | 25.72 | 25.23 | 25.55 | 8,120,775 | +0.32(+1.27%) |
Mar 15, 2004 | 25.62 | 25.68 | 25.02 | 25.23 | 10,156,864 | -0.48(-1.88%) |
Mar 12, 2004 | 25.69 | 26.35 | 25.34 | 25.72 | 9,494,588 | +0.00(+0.00%) |
Mar 11, 2004 | 25.80 | 26.18 | 25.65 | 25.72 | 12,174,427 | -0.22(-0.85%) |
Mar 10, 2004 | 26.24 | 26.40 | 25.87 | 25.94 | 9,060,228 | -0.41(-1.54%) |
Mar 09, 2004 | 26.33 | 26.49 | 26.15 | 26.34 | 10,287,242 | -0.18(-0.67%) |
Mar 08, 2004 | 26.68 | 26.83 | 26.44 | 26.52 | 9,536,129 | -0.16(-0.61%) |
Mar 05, 2004 | 26.26 | 26.76 | 26.12 | 26.68 | 12,980,554 | +0.25(+0.94%) |
Mar 04, 2004 | 26.47 | 26.50 | 26.17 | 26.44 | 8,204,139 | +0.04(+0.13%) |
Mar 03, 2004 | 26.30 | 26.55 | 26.29 | 26.40 | 8,008,221 | +0.01(+0.05%) |
Mar 02, 2004 | 26.20 | 26.59 | 26.19 | 26.39 | 12,247,686 | +0.14(+0.52%) |