Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 22.00 | 22.13 | 21.76 | 21.97 | 3,476,725 | -0.19(-0.84%) |
Jun 29, 2005 | 22.62 | 22.62 | 22.11 | 22.16 | 3,086,584 | -0.43(-1.90%) |
Jun 28, 2005 | 22.43 | 22.70 | 22.37 | 22.59 | 2,978,749 | +0.50(+2.25%) |
Jun 27, 2005 | 21.98 | 22.23 | 21.98 | 22.09 | 1,736,339 | +0.16(+0.73%) |
Jun 24, 2005 | 22.35 | 22.41 | 21.79 | 21.93 | 4,741,397 | -0.42(-1.86%) |
Jun 23, 2005 | 22.97 | 22.97 | 22.35 | 22.35 | 3,920,495 | -0.62(-2.71%) |
Jun 22, 2005 | 23.12 | 23.28 | 22.64 | 22.97 | 1,626,047 | -0.12(-0.54%) |
Jun 21, 2005 | 23.04 | 23.18 | 22.93 | 23.09 | 2,596,269 | +0.09(+0.39%) |
Jun 20, 2005 | 23.11 | 23.15 | 22.93 | 23.00 | 2,035,992 | -0.28(-1.22%) |
Jun 17, 2005 | 23.23 | 23.38 | 23.14 | 23.29 | 4,315,840 | +0.37(+1.63%) |
Jun 16, 2005 | 22.64 | 22.98 | 22.55 | 22.91 | 2,884,502 | +0.20(+0.88%) |
Jun 15, 2005 | 22.58 | 22.76 | 22.46 | 22.71 | 1,896,790 | +0.13(+0.58%) |
Jun 14, 2005 | 22.55 | 22.75 | 22.52 | 22.58 | 1,658,137 | -0.01(-0.06%) |
Jun 13, 2005 | 22.39 | 22.68 | 22.30 | 22.59 | 1,424,543 | +0.11(+0.49%) |
Jun 10, 2005 | 22.66 | 22.79 | 22.36 | 22.48 | 1,452,297 | -0.10(-0.46%) |
Jun 09, 2005 | 22.55 | 22.79 | 22.34 | 22.59 | 2,543,797 | +0.06(+0.28%) |
Jun 08, 2005 | 22.93 | 22.94 | 22.39 | 22.52 | 2,294,737 | -0.39(-1.69%) |
Jun 07, 2005 | 22.66 | 23.18 | 22.55 | 22.91 | 3,365,566 | +0.36(+1.59%) |
Jun 06, 2005 | 22.28 | 22.60 | 22.28 | 22.55 | 1,384,214 | +0.16(+0.71%) |
Jun 03, 2005 | 22.64 | 22.76 | 22.27 | 22.39 | 1,552,904 | -0.28(-1.25%) |
Jun 02, 2005 | 22.45 | 22.73 | 22.35 | 22.68 | 2,901,270 | +0.34(+1.52%) |
Jun 01, 2005 | 22.14 | 22.55 | 22.03 | 22.34 | 3,169,411 | +0.19(+0.84%) |
May 31, 2005 | 22.39 | 22.48 | 22.03 | 22.15 | 4,131,105 | -0.25(-1.11%) |
May 27, 2005 | 22.41 | 22.47 | 22.26 | 22.40 | 1,294,304 | +0.09(+0.40%) |
May 26, 2005 | 22.17 | 22.39 | 22.15 | 22.31 | 2,867,445 | +0.24(+1.10%) |
May 25, 2005 | 22.13 | 22.28 | 22.00 | 22.07 | 1,227,232 | -0.07(-0.31%) |
May 24, 2005 | 22.47 | 22.48 | 22.03 | 22.14 | 2,209,741 | -0.33(-1.48%) |
May 23, 2005 | 22.10 | 22.48 | 22.05 | 22.47 | 2,127,492 | +0.37(+1.69%) |
May 20, 2005 | 22.12 | 22.21 | 22.00 | 22.10 | 1,965,885 | +0.03(+0.13%) |
May 19, 2005 | 22.14 | 22.44 | 22.00 | 22.07 | 2,426,711 | +0.06(+0.25%) |
May 18, 2005 | 21.70 | 22.18 | 21.70 | 22.01 | 3,214,511 | +0.60(+2.81%) |
May 17, 2005 | 20.99 | 21.43 | 20.99 | 21.41 | 2,784,618 | +0.44(+2.11%) |
May 16, 2005 | 20.77 | 21.08 | 20.74 | 20.97 | 3,186,468 | +0.20(+0.97%) |
May 13, 2005 | 21.00 | 21.03 | 20.46 | 20.77 | 3,602,773 | -0.17(-0.83%) |
May 12, 2005 | 21.16 | 21.20 | 20.84 | 20.94 | 3,578,055 | -0.21(-1.01%) |
May 11, 2005 | 21.20 | 21.34 | 20.97 | 21.16 | 2,693,407 | +0.06(+0.30%) |
May 10, 2005 | 21.36 | 21.40 | 21.00 | 21.09 | 3,635,442 | -0.26(-1.20%) |
May 09, 2005 | 21.35 | 21.41 | 21.18 | 21.35 | 2,988,434 | +0.09(+0.42%) |
May 06, 2005 | 21.24 | 21.41 | 21.07 | 21.26 | 6,329,861 | +0.13(+0.62%) |
May 05, 2005 | 20.92 | 21.38 | 20.89 | 21.13 | 4,533,533 | +0.21(+1.03%) |
May 04, 2005 | 20.66 | 21.00 | 20.65 | 20.91 | 5,575,741 | +0.24(+1.14%) |
May 03, 2005 | 21.20 | 21.36 | 20.66 | 20.68 | 13,084,266 | -1.46(-6.59%) |
May 02, 2005 | 21.78 | 22.18 | 21.72 | 22.14 | 2,641,080 | +0.35(+1.62%) |
Apr 29, 2005 | 22.16 | 22.26 | 21.62 | 21.78 | 5,040,038 | -0.30(-1.35%) |
Apr 28, 2005 | 22.17 | 22.34 | 22.04 | 22.08 | 2,751,661 | -0.28(-1.24%) |
Apr 27, 2005 | 22.27 | 22.57 | 22.16 | 22.36 | 3,328,127 | -0.06(-0.25%) |
Apr 26, 2005 | 22.57 | 22.83 | 22.39 | 22.41 | 2,471,666 | -0.28(-1.25%) |
Apr 25, 2005 | 22.32 | 22.75 | 22.27 | 22.70 | 2,801,820 | +0.41(+1.83%) |
Apr 22, 2005 | 22.48 | 22.62 | 22.13 | 22.29 | 3,574,008 | -0.19(-0.83%) |
Apr 21, 2005 | 22.24 | 22.50 | 22.21 | 22.48 | 5,344,316 | +0.48(+2.20%) |
Apr 20, 2005 | 23.06 | 23.08 | 21.92 | 21.99 | 6,006,357 | -1.08(-4.68%) |
Apr 19, 2005 | 23.05 | 23.24 | 22.67 | 23.07 | 2,533,534 | +0.02(+0.09%) |
Apr 18, 2005 | 22.52 | 23.08 | 22.48 | 23.05 | 3,135,442 | +0.46(+2.05%) |
Apr 15, 2005 | 22.88 | 23.15 | 22.35 | 22.59 | 3,892,741 | -0.30(-1.30%) |
Apr 14, 2005 | 23.61 | 23.78 | 22.87 | 22.88 | 5,896,643 | -0.66(-2.79%) |
Apr 13, 2005 | 23.97 | 24.01 | 23.52 | 23.54 | 2,086,873 | -0.49(-2.04%) |
Apr 12, 2005 | 23.62 | 24.17 | 23.39 | 24.03 | 4,682,131 | +0.65(+2.78%) |
Apr 11, 2005 | 23.51 | 23.58 | 23.17 | 23.38 | 3,891,007 | -0.10(-0.41%) |
Apr 08, 2005 | 23.69 | 23.83 | 23.47 | 23.48 | 2,490,313 | -0.21(-0.88%) |
Apr 07, 2005 | 23.69 | 23.94 | 23.66 | 23.69 | 2,461,837 | +0.03(+0.12%) |
Apr 06, 2005 | 23.87 | 23.95 | 23.55 | 23.66 | 2,983,375 | -0.31(-1.30%) |
Apr 05, 2005 | 23.80 | 24.06 | 23.78 | 23.97 | 2,259,033 | +0.12(+0.52%) |
Apr 04, 2005 | 23.72 | 23.94 | 23.51 | 23.85 | 2,451,863 | +0.12(+0.53%) |
Apr 01, 2005 | 23.99 | 24.01 | 23.67 | 23.72 | 3,804,999 | -0.26(-1.10%) |
Mar 31, 2005 | 23.84 | 24.07 | 23.70 | 23.98 | 3,006,214 | +0.22(+0.93%) |
Mar 30, 2005 | 23.63 | 23.86 | 23.59 | 23.76 | 3,028,041 | +0.13(+0.56%) |
Mar 29, 2005 | 23.76 | 23.90 | 23.62 | 23.63 | 3,085,138 | -0.21(-0.90%) |
Mar 28, 2005 | 23.75 | 24.07 | 23.70 | 23.85 | 4,034,979 | +0.10(+0.41%) |
Mar 24, 2005 | 23.80 | 23.88 | 23.66 | 23.75 | 3,370,192 | +0.30(+1.27%) |
Mar 23, 2005 | 23.51 | 23.65 | 23.32 | 23.45 | 5,190,370 | -0.15(-0.64%) |
Mar 22, 2005 | 23.62 | 23.87 | 23.48 | 23.60 | 5,890,138 | +0.12(+0.50%) |
Mar 21, 2005 | 23.66 | 23.66 | 23.31 | 23.49 | 4,118,095 | +0.25(+1.07%) |
Mar 18, 2005 | 23.40 | 23.71 | 23.11 | 23.24 | 4,691,960 | -0.03(-0.15%) |
Mar 17, 2005 | 23.45 | 23.49 | 22.76 | 23.27 | 4,496,384 | -0.18(-0.77%) |
Mar 16, 2005 | 23.05 | 23.51 | 22.96 | 23.45 | 4,725,351 | +0.41(+1.77%) |
Mar 15, 2005 | 23.25 | 23.46 | 23.04 | 23.04 | 3,005,057 | -0.19(-0.80%) |
Mar 14, 2005 | 23.07 | 23.24 | 22.97 | 23.23 | 3,675,337 | +0.17(+0.72%) |
Mar 11, 2005 | 23.00 | 23.27 | 22.90 | 23.06 | 4,248,480 | -0.03(-0.12%) |
Mar 10, 2005 | 23.38 | 23.52 | 22.97 | 23.09 | 6,002,888 | -0.36(-1.53%) |
Mar 09, 2005 | 23.65 | 23.83 | 23.39 | 23.45 | 5,665,507 | -0.51(-2.14%) |
Mar 08, 2005 | 24.01 | 24.13 | 23.89 | 23.96 | 3,782,016 | -0.11(-0.46%) |
Mar 07, 2005 | 24.01 | 24.18 | 23.65 | 24.07 | 3,321,189 | +0.07(+0.29%) |
Mar 04, 2005 | 23.73 | 24.28 | 23.73 | 24.01 | 3,001,299 | +0.51(+2.15%) |
Mar 03, 2005 | 23.59 | 23.75 | 23.42 | 23.50 | 3,468,775 | -0.06(-0.26%) |
Mar 02, 2005 | 23.67 | 23.93 | 23.55 | 23.56 | 3,673,458 | -0.24(-0.99%) |
Mar 01, 2005 | 23.45 | 23.93 | 23.40 | 23.80 | 5,739,083 | +0.47(+2.02%) |
Feb 28, 2005 | 23.47 | 23.53 | 23.24 | 23.33 | 4,850,677 | -0.14(-0.59%) |
Feb 25, 2005 | 23.34 | 23.58 | 23.28 | 23.47 | 5,172,446 | +0.24(+1.01%) |
Feb 24, 2005 | 23.31 | 23.60 | 23.09 | 23.23 | 11,976,577 | +0.35(+1.54%) |
Feb 23, 2005 | 24.39 | 24.73 | 22.87 | 22.88 | 20,140,492 | -2.32(-9.22%) |
Feb 22, 2005 | 25.46 | 25.56 | 25.20 | 25.20 | 3,681,119 | -0.28(-1.11%) |
Feb 18, 2005 | 25.61 | 25.61 | 25.22 | 25.49 | 2,902,282 | -0.05(-0.19%) |
Feb 17, 2005 | 25.55 | 25.76 | 25.49 | 25.53 | 2,389,128 | -0.02(-0.08%) |
Feb 16, 2005 | 25.59 | 25.69 | 25.39 | 25.56 | 4,570,827 | -0.03(-0.11%) |
Feb 15, 2005 | 25.70 | 25.77 | 25.47 | 25.58 | 1,625,035 | -0.05(-0.19%) |
Feb 14, 2005 | 25.76 | 25.77 | 25.50 | 25.63 | 1,779,126 | -0.10(-0.38%) |
Feb 11, 2005 | 25.77 | 25.83 | 25.36 | 25.73 | 2,990,313 | -0.03(-0.13%) |
Feb 10, 2005 | 25.80 | 25.91 | 25.56 | 25.76 | 2,267,128 | +0.06(+0.24%) |
Feb 09, 2005 | 26.25 | 26.25 | 25.45 | 25.70 | 2,599,738 | -0.55(-2.08%) |
Feb 08, 2005 | 26.50 | 26.59 | 26.17 | 26.25 | 2,357,616 | +0.00(+0.00%) |
Feb 07, 2005 | 26.32 | 26.48 | 26.12 | 26.25 | 2,042,496 | -0.06(-0.24%) |
Feb 04, 2005 | 25.94 | 26.35 | 25.89 | 26.31 | 3,179,530 | +0.50(+1.93%) |
Feb 03, 2005 | 25.64 | 26.03 | 25.56 | 25.81 | 1,805,867 | -0.01(-0.03%) |
Feb 02, 2005 | 25.66 | 25.88 | 25.48 | 25.82 | 2,124,167 | +0.14(+0.54%) |
Feb 01, 2005 | 25.46 | 25.70 | 25.39 | 25.68 | 3,002,455 | +0.22(+0.87%) |
Jan 31, 2005 | 25.60 | 25.63 | 25.25 | 25.46 | 2,501,733 | +0.03(+0.11%) |
Jan 28, 2005 | 25.18 | 25.53 | 25.14 | 25.43 | 3,451,863 | +0.33(+1.32%) |
Jan 27, 2005 | 24.97 | 25.14 | 24.81 | 25.10 | 2,118,096 | +0.13(+0.53%) |
Jan 26, 2005 | 24.84 | 25.32 | 24.56 | 24.97 | 3,420,784 | +0.08(+0.31%) |
Jan 25, 2005 | 24.97 | 25.13 | 24.85 | 24.89 | 2,465,595 | -0.07(-0.28%) |
Jan 24, 2005 | 24.90 | 25.09 | 24.77 | 24.96 | 4,393,608 | -0.03(-0.11%) |
Jan 21, 2005 | 25.22 | 25.42 | 24.95 | 24.99 | 2,609,134 | -0.08(-0.30%) |
Jan 20, 2005 | 25.06 | 25.29 | 24.95 | 25.06 | 2,592,511 | +0.00(+0.00%) |
Jan 19, 2005 | 25.26 | 25.38 | 25.03 | 25.06 | 1,852,991 | -0.28(-1.09%) |
Jan 18, 2005 | 24.82 | 25.38 | 24.62 | 25.34 | 2,623,300 | +0.28(+1.13%) |
Jan 14, 2005 | 24.56 | 25.18 | 24.46 | 25.06 | 2,482,508 | +0.60(+2.46%) |
Jan 13, 2005 | 24.14 | 24.67 | 24.09 | 24.46 | 2,329,573 | +0.29(+1.20%) |
Jan 12, 2005 | 24.14 | 24.22 | 23.83 | 24.16 | 2,589,620 | -0.05(-0.20%) |
Jan 11, 2005 | 24.31 | 24.41 | 24.16 | 24.21 | 2,644,260 | -0.28(-1.16%) |
Jan 10, 2005 | 24.36 | 24.77 | 24.33 | 24.50 | 1,923,098 | +0.07(+0.28%) |
Jan 07, 2005 | 24.48 | 24.59 | 24.30 | 24.43 | 1,454,176 | -0.07(-0.28%) |
Jan 06, 2005 | 24.25 | 24.51 | 24.20 | 24.50 | 2,603,930 | +0.21(+0.88%) |
Jan 05, 2005 | 24.64 | 24.85 | 24.26 | 24.28 | 2,964,728 | -0.48(-1.93%) |
Jan 04, 2005 | 25.26 | 25.27 | 24.54 | 24.76 | 3,080,079 | -0.54(-2.13%) |
Jan 03, 2005 | 25.28 | 25.45 | 25.19 | 25.30 | 2,303,554 | +0.03(+0.11%) |
Dec 31, 2004 | 25.46 | 25.51 | 25.27 | 25.27 | 1,056,229 | -0.19(-0.73%) |
Dec 30, 2004 | 25.44 | 25.61 | 25.33 | 25.46 | 1,066,348 | +0.02(+0.08%) |
Dec 29, 2004 | 25.35 | 25.46 | 25.17 | 25.44 | 1,072,852 | +0.04(+0.16%) |
Dec 28, 2004 | 25.22 | 25.40 | 25.14 | 25.40 | 1,323,358 | +0.31(+1.24%) |
Dec 27, 2004 | 25.04 | 25.28 | 24.99 | 25.08 | 1,522,549 | -0.03(-0.14%) |
Dec 23, 2004 | 25.20 | 25.29 | 25.02 | 25.12 | 1,100,172 | -0.12(-0.47%) |
Dec 22, 2004 | 24.97 | 25.35 | 24.95 | 25.24 | 2,959,669 | +0.36(+1.45%) |
Dec 21, 2004 | 24.82 | 24.94 | 24.59 | 24.88 | 2,155,101 | +0.19(+0.78%) |
Dec 20, 2004 | 24.86 | 24.97 | 24.65 | 24.68 | 2,240,241 | -0.17(-0.70%) |
Dec 17, 2004 | 25.27 | 25.39 | 24.67 | 24.86 | 3,846,051 | -0.47(-1.86%) |
Dec 16, 2004 | 25.32 | 25.39 | 24.94 | 25.33 | 2,747,179 | +0.07(+0.27%) |
Dec 15, 2004 | 24.90 | 25.31 | 24.86 | 25.26 | 3,218,703 | +0.35(+1.42%) |
Dec 14, 2004 | 24.90 | 24.99 | 24.79 | 24.90 | 2,167,822 | +0.03(+0.11%) |
Dec 13, 2004 | 24.73 | 24.90 | 24.65 | 24.88 | 2,105,520 | +0.21(+0.84%) |
Dec 10, 2004 | 24.51 | 24.84 | 24.51 | 24.67 | 2,612,459 | -0.03(-0.14%) |
Dec 09, 2004 | 24.55 | 24.80 | 24.44 | 24.70 | 1,970,221 | +0.15(+0.59%) |
Dec 08, 2004 | 24.51 | 24.64 | 24.39 | 24.56 | 1,089,187 | +0.05(+0.20%) |
Dec 07, 2004 | 24.83 | 24.91 | 24.51 | 24.51 | 1,530,643 | -0.35(-1.42%) |
Dec 06, 2004 | 24.55 | 24.93 | 24.55 | 24.86 | 2,284,329 | +0.18(+0.73%) |
Dec 03, 2004 | 24.51 | 24.90 | 24.51 | 24.68 | 2,114,338 | +0.17(+0.71%) |
Dec 02, 2004 | 24.60 | 24.64 | 24.33 | 24.51 | 2,142,959 | -0.28(-1.12%) |
Dec 01, 2004 | 24.57 | 24.79 | 24.48 | 24.79 | 1,679,386 | +0.39(+1.59%) |
Nov 30, 2004 | 24.28 | 24.52 | 24.28 | 24.40 | 2,922,375 | +0.02(+0.09%) |
Nov 29, 2004 | 24.97 | 24.99 | 24.28 | 24.38 | 3,541,917 | -0.54(-2.17%) |
Nov 26, 2004 | 24.70 | 25.02 | 24.70 | 24.92 | 827,984 | +0.16(+0.64%) |
Nov 24, 2004 | 24.87 | 24.89 | 24.66 | 24.76 | 2,781,004 | -0.04(-0.17%) |
Nov 23, 2004 | 24.87 | 24.97 | 24.73 | 24.80 | 3,823,357 | -0.02(-0.08%) |
Nov 22, 2004 | 24.74 | 24.86 | 24.66 | 24.82 | 2,400,548 | +0.06(+0.22%) |
Nov 19, 2004 | 25.33 | 25.33 | 24.52 | 24.77 | 4,159,581 | -0.39(-1.54%) |
Nov 18, 2004 | 25.12 | 25.30 | 24.99 | 25.15 | 1,547,411 | +0.18(+0.72%) |
Nov 17, 2004 | 25.00 | 25.31 | 24.81 | 24.97 | 3,080,368 | -0.01(-0.03%) |
Nov 16, 2004 | 25.25 | 25.35 | 24.95 | 24.98 | 4,357,615 | -0.26(-1.04%) |
Nov 15, 2004 | 25.11 | 25.26 | 24.90 | 25.24 | 2,639,200 | -0.01(-0.03%) |
Nov 12, 2004 | 24.87 | 25.26 | 24.70 | 25.25 | 3,071,406 | +0.43(+1.73%) |
Nov 11, 2004 | 24.72 | 24.93 | 24.59 | 24.82 | 2,840,414 | +0.19(+0.79%) |
Nov 10, 2004 | 24.69 | 24.81 | 24.57 | 24.63 | 1,833,043 | +0.11(+0.45%) |
Nov 09, 2004 | 24.64 | 24.82 | 24.52 | 24.52 | 3,003,901 | -0.12(-0.51%) |
Nov 08, 2004 | 24.86 | 24.86 | 24.39 | 24.64 | 2,489,302 | -0.17(-0.70%) |
Nov 05, 2004 | 25.01 | 25.03 | 24.67 | 24.81 | 2,474,991 | -0.12(-0.50%) |
Nov 04, 2004 | 24.42 | 25.11 | 24.21 | 24.94 | 5,201,789 | +0.44(+1.78%) |
Nov 03, 2004 | 24.23 | 24.55 | 23.98 | 24.50 | 2,124,601 | +0.55(+2.31%) |
Nov 02, 2004 | 23.87 | 24.34 | 23.59 | 23.95 | 3,633,996 | -0.55(-2.23%) |
Nov 01, 2004 | 23.83 | 24.61 | 23.66 | 24.50 | 3,955,332 | +0.80(+3.36%) |
Oct 29, 2004 | 23.90 | 23.98 | 23.58 | 23.70 | 2,300,952 | -0.33(-1.38%) |
Oct 28, 2004 | 23.89 | 24.12 | 23.67 | 24.03 | 1,984,532 | +0.15(+0.64%) |
Oct 27, 2004 | 23.70 | 24.04 | 23.47 | 23.88 | 2,532,811 | +0.08(+0.32%) |
Oct 26, 2004 | 23.42 | 23.82 | 23.31 | 23.80 | 2,674,760 | +0.53(+2.26%) |
Oct 25, 2004 | 23.35 | 23.43 | 23.14 | 23.28 | 2,306,445 | -0.17(-0.74%) |
Oct 22, 2004 | 23.53 | 23.59 | 23.23 | 23.45 | 1,938,420 | -0.08(-0.32%) |
Oct 21, 2004 | 23.15 | 23.59 | 23.13 | 23.53 | 1,934,084 | +0.25(+1.07%) |
Oct 20, 2004 | 23.02 | 23.34 | 22.74 | 23.28 | 2,701,935 | +0.26(+1.11%) |
Oct 19, 2004 | 23.33 | 23.88 | 22.99 | 23.02 | 2,522,259 | -0.23(-0.98%) |
Oct 18, 2004 | 23.18 | 23.31 | 22.88 | 23.25 | 1,577,189 | +0.06(+0.27%) |
Oct 15, 2004 | 23.27 | 23.42 | 23.09 | 23.19 | 1,912,835 | -0.15(-0.65%) |
Oct 14, 2004 | 23.02 | 23.43 | 22.92 | 23.34 | 2,318,732 | +0.32(+1.38%) |
Oct 13, 2004 | 23.34 | 23.35 | 22.86 | 23.02 | 2,225,497 | -0.31(-1.33%) |
Oct 12, 2004 | 23.14 | 23.42 | 22.97 | 23.33 | 2,394,043 | +0.15(+0.66%) |
Oct 11, 2004 | 23.34 | 23.48 | 23.11 | 23.18 | 1,946,226 | -0.03(-0.15%) |
Oct 08, 2004 | 23.33 | 23.45 | 23.00 | 23.22 | 2,066,636 | -0.06(-0.27%) |
Oct 07, 2004 | 23.67 | 23.69 | 23.12 | 23.28 | 2,923,531 | -0.39(-1.64%) |
Oct 06, 2004 | 23.31 | 23.67 | 23.29 | 23.67 | 2,928,301 | +0.23(+0.97%) |
Oct 05, 2004 | 23.69 | 23.70 | 23.35 | 23.44 | 4,781,003 | -0.37(-1.57%) |
Oct 04, 2004 | 24.21 | 24.36 | 23.73 | 23.81 | 3,440,877 | -0.35(-1.46%) |
Oct 01, 2004 | 24.06 | 24.25 | 23.96 | 24.16 | 2,844,606 | +0.28(+1.16%) |
Sep 30, 2004 | 23.45 | 24.07 | 23.45 | 23.89 | 3,379,443 | +0.44(+1.89%) |
Sep 29, 2004 | 23.49 | 23.54 | 23.33 | 23.45 | 2,073,864 | -0.05(-0.21%) |
Sep 28, 2004 | 23.45 | 23.57 | 23.22 | 23.49 | 2,638,188 | +0.10(+0.41%) |
Sep 27, 2004 | 23.49 | 23.62 | 23.26 | 23.40 | 3,704,537 | -0.25(-1.05%) |
Sep 24, 2004 | 23.41 | 23.86 | 23.41 | 23.65 | 3,295,314 | +0.19(+0.83%) |
Sep 23, 2004 | 23.56 | 23.68 | 23.29 | 23.45 | 3,303,120 | -0.15(-0.62%) |
Sep 22, 2004 | 24.10 | 24.11 | 23.60 | 23.60 | 4,873,660 | -0.61(-2.52%) |
Sep 21, 2004 | 23.61 | 24.21 | 23.59 | 24.21 | 4,679,529 | +0.65(+2.76%) |
Sep 20, 2004 | 23.69 | 23.69 | 23.49 | 23.56 | 3,034,257 | -0.14(-0.58%) |
Sep 17, 2004 | 23.49 | 23.69 | 23.40 | 23.69 | 4,133,273 | +0.34(+1.45%) |
Sep 16, 2004 | 23.04 | 23.53 | 22.95 | 23.36 | 1,239,953 | +0.32(+1.38%) |
Sep 15, 2004 | 23.09 | 23.27 | 22.91 | 23.04 | 2,401,126 | -0.21(-0.89%) |
Sep 14, 2004 | 23.17 | 23.49 | 23.09 | 23.24 | 2,984,531 | +0.09(+0.39%) |
Sep 13, 2004 | 22.74 | 23.15 | 22.74 | 23.15 | 2,805,144 | +0.42(+1.83%) |
Sep 10, 2004 | 22.82 | 22.82 | 22.61 | 22.74 | 2,281,005 | -0.15(-0.66%) |
Sep 09, 2004 | 23.07 | 23.15 | 22.67 | 22.89 | 2,211,476 | -0.20(-0.87%) |
Sep 08, 2004 | 23.23 | 23.33 | 23.06 | 23.09 | 3,002,311 | -0.12(-0.54%) |
Sep 07, 2004 | 22.90 | 23.23 | 22.84 | 23.22 | 2,490,458 | +0.47(+2.07%) |
Sep 03, 2004 | 22.75 | 22.85 | 22.62 | 22.75 | 1,700,635 | +0.03(+0.12%) |
Sep 02, 2004 | 22.45 | 22.76 | 22.43 | 22.72 | 2,315,697 | +0.28(+1.23%) |
Sep 01, 2004 | 22.23 | 22.48 | 22.23 | 22.44 | 2,124,601 | +0.21(+0.97%) |
Aug 31, 2004 | 22.17 | 22.35 | 22.03 | 22.23 | 3,022,692 | +0.12(+0.56%) |
Aug 30, 2004 | 22.10 | 22.24 | 22.02 | 22.10 | 934,084 | -0.09(-0.41%) |
Aug 27, 2004 | 22.30 | 22.30 | 22.05 | 22.19 | 1,293,147 | -0.10(-0.47%) |
Aug 26, 2004 | 22.25 | 22.41 | 22.21 | 22.30 | 1,913,413 | +0.06(+0.28%) |
Aug 25, 2004 | 22.32 | 22.35 | 21.91 | 22.23 | 1,875,685 | -0.12(-0.56%) |
Aug 24, 2004 | 22.31 | 22.48 | 22.12 | 22.36 | 1,731,713 | +0.19(+0.87%) |
Aug 23, 2004 | 22.32 | 22.38 | 22.11 | 22.17 | 2,069,383 | -0.15(-0.68%) |
Aug 20, 2004 | 22.17 | 22.36 | 22.12 | 22.32 | 3,102,629 | +0.30(+1.38%) |
Aug 19, 2004 | 21.95 | 22.12 | 21.75 | 22.01 | 3,021,536 | +0.03(+0.16%) |
Aug 18, 2004 | 21.96 | 22.07 | 21.86 | 21.98 | 3,877,997 | +0.05(+0.22%) |
Aug 17, 2004 | 21.97 | 22.30 | 21.87 | 21.93 | 5,688,635 | +0.12(+0.57%) |
Aug 16, 2004 | 21.55 | 21.90 | 21.48 | 21.81 | 3,578,778 | +0.28(+1.32%) |
Aug 13, 2004 | 21.38 | 21.54 | 21.28 | 21.52 | 4,106,531 | +0.29(+1.37%) |
Aug 12, 2004 | 21.31 | 21.34 | 21.20 | 21.23 | 3,297,916 | -0.13(-0.62%) |
Aug 11, 2004 | 21.58 | 21.58 | 21.25 | 21.36 | 3,489,301 | -0.24(-1.09%) |
Aug 10, 2004 | 21.20 | 21.60 | 21.16 | 21.60 | 3,718,269 | +0.54(+2.56%) |
Aug 09, 2004 | 21.15 | 21.36 | 21.06 | 21.06 | 2,209,163 | -0.06(-0.26%) |
Aug 06, 2004 | 21.35 | 21.36 | 21.07 | 21.11 | 3,618,674 | -0.24(-1.10%) |
Aug 05, 2004 | 21.62 | 21.81 | 21.31 | 21.35 | 3,139,778 | -0.17(-0.77%) |
Aug 04, 2004 | 21.40 | 21.60 | 21.34 | 21.52 | 3,104,797 | +0.11(+0.52%) |
Aug 03, 2004 | 21.13 | 21.72 | 21.04 | 21.40 | 5,945,935 | +0.20(+0.95%) |
Aug 02, 2004 | 20.89 | 21.43 | 20.72 | 21.20 | 4,203,669 | +0.28(+1.36%) |
Jul 30, 2004 | 20.71 | 20.93 | 20.67 | 20.92 | 4,040,327 | +0.26(+1.24%) |
Jul 29, 2004 | 21.00 | 21.00 | 20.54 | 20.66 | 5,086,727 | -0.22(-1.06%) |
Jul 28, 2004 | 21.00 | 21.09 | 20.73 | 20.89 | 3,393,464 | -0.20(-0.95%) |
Jul 27, 2004 | 21.03 | 21.29 | 20.78 | 21.09 | 3,776,234 | +0.05(+0.23%) |
Jul 26, 2004 | 21.38 | 21.44 | 20.97 | 21.04 | 3,358,338 | -0.28(-1.30%) |
Jul 23, 2004 | 21.37 | 21.57 | 21.20 | 21.31 | 2,862,386 | -0.06(-0.26%) |
Jul 22, 2004 | 21.36 | 21.55 | 21.31 | 21.37 | 2,688,347 | -0.01(-0.06%) |
Jul 21, 2004 | 21.72 | 21.79 | 21.38 | 21.38 | 3,203,814 | -0.24(-1.09%) |
Jul 20, 2004 | 21.57 | 21.74 | 21.50 | 21.62 | 2,951,863 | -0.01(-0.06%) |
Jul 19, 2004 | 21.65 | 21.78 | 21.49 | 21.63 | 2,861,663 | +0.06(+0.29%) |
Jul 16, 2004 | 21.85 | 21.97 | 21.50 | 21.57 | 3,651,920 | -0.09(-0.42%) |
Jul 15, 2004 | 21.36 | 21.76 | 21.31 | 21.66 | 5,251,370 | +0.51(+2.42%) |
Jul 14, 2004 | 21.10 | 21.38 | 21.04 | 21.15 | 3,730,845 | -0.03(-0.16%) |
Jul 13, 2004 | 21.15 | 21.37 | 21.09 | 21.18 | 3,220,148 | +0.06(+0.26%) |
Jul 12, 2004 | 21.15 | 21.20 | 21.01 | 21.13 | 2,490,313 | +0.01(+0.07%) |
Jul 09, 2004 | 21.08 | 21.32 | 21.08 | 21.11 | 2,916,159 | +0.06(+0.26%) |
Jul 08, 2004 | 21.34 | 21.36 | 20.91 | 21.06 | 4,408,931 | -0.25(-1.17%) |
Jul 07, 2004 | 21.10 | 21.37 | 21.10 | 21.31 | 1,875,830 | +0.06(+0.26%) |
Jul 06, 2004 | 21.34 | 21.49 | 21.17 | 21.25 | 2,203,381 | -0.22(-1.03%) |
Jul 02, 2004 | 21.45 | 21.58 | 21.39 | 21.47 | 1,803,699 | +0.06(+0.29%) |