Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 27.08 | 27.23 | 26.99 | 27.20 | 17,054,610 | +0.27(+1.00%) |
Jan 28, 2005 | 26.77 | 26.97 | 26.56 | 26.93 | 13,019,740 | +0.24(+0.91%) |
Jan 27, 2005 | 26.34 | 26.87 | 26.33 | 26.68 | 16,118,359 | +0.34(+1.28%) |
Jan 26, 2005 | 26.46 | 26.68 | 26.13 | 26.35 | 20,459,524 | -0.19(-0.72%) |
Jan 25, 2005 | 26.54 | 26.71 | 26.49 | 26.54 | 11,893,140 | +0.06(+0.21%) |
Jan 24, 2005 | 26.92 | 26.95 | 26.28 | 26.48 | 17,563,928 | -0.25(-0.94%) |
Jan 21, 2005 | 26.84 | 27.01 | 26.59 | 26.74 | 14,453,104 | -0.15(-0.55%) |
Jan 20, 2005 | 27.14 | 27.17 | 26.71 | 26.88 | 13,746,632 | -0.20(-0.72%) |
Jan 19, 2005 | 27.14 | 27.21 | 27.02 | 27.08 | 11,234,548 | -0.17(-0.63%) |
Jan 18, 2005 | 26.91 | 27.27 | 26.71 | 27.25 | 20,072,020 | +0.26(+0.96%) |
Jan 14, 2005 | 26.69 | 27.01 | 26.32 | 26.99 | 17,416,766 | +0.45(+1.69%) |
Jan 13, 2005 | 26.33 | 26.62 | 26.19 | 26.54 | 12,284,164 | +0.29(+1.09%) |
Jan 12, 2005 | 26.16 | 26.31 | 26.02 | 26.26 | 11,960,736 | +0.01(+0.05%) |
Jan 11, 2005 | 26.50 | 26.54 | 26.17 | 26.25 | 19,467,178 | -0.26(-0.96%) |
Jan 10, 2005 | 26.28 | 26.88 | 26.27 | 26.50 | 30,828,234 | +0.34(+1.30%) |
Jan 07, 2005 | 25.86 | 26.16 | 25.73 | 26.16 | 22,766,238 | +0.38(+1.47%) |
Jan 06, 2005 | 25.97 | 26.05 | 25.78 | 25.78 | 10,377,394 | -0.18(-0.71%) |
Jan 05, 2005 | 26.10 | 26.19 | 25.91 | 25.96 | 14,604,021 | -0.05(-0.18%) |
Jan 04, 2005 | 25.98 | 26.20 | 25.86 | 26.01 | 15,822,861 | +0.18(+0.69%) |
Jan 03, 2005 | 26.19 | 26.33 | 25.73 | 25.83 | 15,952,655 | -0.20(-0.77%) |
Dec 31, 2004 | 26.01 | 26.22 | 25.98 | 26.03 | 6,875,311 | -0.01(-0.05%) |
Dec 30, 2004 | 26.25 | 26.25 | 26.05 | 26.05 | 5,196,207 | -0.20(-0.76%) |
Dec 29, 2004 | 26.29 | 26.36 | 26.09 | 26.25 | 7,290,275 | +0.01(+0.03%) |
Dec 28, 2004 | 25.93 | 26.30 | 25.90 | 26.24 | 11,237,600 | +0.31(+1.20%) |
Dec 27, 2004 | 25.93 | 26.04 | 25.74 | 25.93 | 7,633,653 | +0.01(+0.03%) |
Dec 23, 2004 | 25.80 | 25.95 | 25.76 | 25.92 | 8,925,723 | -0.07(-0.26%) |
Dec 22, 2004 | 25.50 | 26.00 | 25.50 | 25.99 | 16,054,519 | -0.02(-0.08%) |
Dec 21, 2004 | 25.78 | 26.07 | 25.71 | 26.01 | 16,287,115 | +0.34(+1.31%) |
Dec 20, 2004 | 25.71 | 25.90 | 25.56 | 25.67 | 16,510,557 | +0.12(+0.47%) |
Dec 17, 2004 | 25.82 | 25.88 | 25.50 | 25.55 | 27,028,072 | -0.40(-1.54%) |
Dec 16, 2004 | 25.80 | 25.99 | 25.73 | 25.95 | 18,720,336 | +0.05(+0.18%) |
Dec 15, 2004 | 25.80 | 25.99 | 25.26 | 25.90 | 25,603,862 | +0.01(+0.05%) |
Dec 14, 2004 | 25.56 | 25.90 | 25.47 | 25.89 | 23,115,484 | +0.39(+1.54%) |
Dec 13, 2004 | 25.31 | 25.56 | 25.22 | 25.50 | 15,805,493 | +0.30(+1.20%) |
Dec 10, 2004 | 25.35 | 25.61 | 24.91 | 25.20 | 19,456,616 | +0.12(+0.49%) |
Dec 09, 2004 | 24.67 | 25.08 | 24.52 | 25.07 | 14,066,774 | +0.35(+1.41%) |
Dec 08, 2004 | 24.74 | 24.75 | 24.50 | 24.72 | 10,297,593 | +0.12(+0.50%) |
Dec 07, 2004 | 24.71 | 24.90 | 24.52 | 24.60 | 14,130,380 | -0.09(-0.36%) |
Dec 06, 2004 | 24.72 | 24.97 | 24.68 | 24.69 | 10,172,493 | -0.15(-0.60%) |
Dec 03, 2004 | 24.65 | 25.05 | 24.62 | 24.84 | 12,100,622 | +0.13(+0.52%) |
Dec 02, 2004 | 24.61 | 24.79 | 24.46 | 24.71 | 10,822,635 | +0.39(+1.59%) |
Dec 01, 2004 | 24.58 | 24.69 | 24.07 | 24.32 | 20,682,966 | -0.17(-0.70%) |
Nov 30, 2004 | 24.71 | 24.74 | 24.38 | 24.49 | 12,864,363 | -0.17(-0.69%) |
Nov 29, 2004 | 24.79 | 24.89 | 24.26 | 24.66 | 13,689,598 | -0.13(-0.52%) |
Nov 26, 2004 | 24.37 | 24.79 | 24.37 | 24.79 | 5,245,496 | +0.35(+1.45%) |
Nov 24, 2004 | 24.20 | 24.62 | 24.19 | 24.44 | 12,259,285 | +0.07(+0.30%) |
Nov 23, 2004 | 24.55 | 24.63 | 24.07 | 24.37 | 19,793,188 | -0.24(-0.97%) |
Nov 22, 2004 | 24.71 | 24.78 | 24.44 | 24.61 | 18,411,460 | -0.13(-0.52%) |
Nov 19, 2004 | 24.84 | 25.01 | 24.35 | 24.73 | 22,959,402 | -0.28(-1.11%) |
Nov 18, 2004 | 24.84 | 25.40 | 24.67 | 25.01 | 56,244,796 | +0.55(+2.23%) |
Nov 17, 2004 | 23.32 | 24.50 | 23.28 | 24.46 | 47,381,508 | +1.29(+5.57%) |
Nov 16, 2004 | 23.03 | 23.31 | 22.99 | 23.17 | 11,447,898 | +0.04(+0.17%) |
Nov 15, 2004 | 23.24 | 23.34 | 23.02 | 23.14 | 13,803,431 | -0.19(-0.80%) |
Nov 12, 2004 | 23.25 | 23.37 | 23.15 | 23.32 | 12,825,401 | +0.08(+0.35%) |
Nov 11, 2004 | 23.14 | 23.33 | 23.02 | 23.24 | 12,972,798 | +0.23(+1.00%) |
Nov 10, 2004 | 23.06 | 23.41 | 22.90 | 23.01 | 26,630,476 | +0.05(+0.20%) |
Nov 09, 2004 | 23.07 | 23.34 | 22.96 | 22.96 | 17,699,590 | -0.22(-0.96%) |
Nov 08, 2004 | 23.16 | 23.41 | 23.07 | 23.19 | 26,320,660 | +0.15(+0.67%) |
Nov 05, 2004 | 23.22 | 23.32 | 22.74 | 23.03 | 30,218,462 | -0.07(-0.31%) |
Nov 04, 2004 | 21.30 | 23.37 | 21.25 | 23.11 | 84,116,880 | +1.80(+8.46%) |
Nov 03, 2004 | 21.30 | 21.60 | 20.95 | 21.30 | 30,524,286 | +0.61(+2.94%) |
Nov 02, 2004 | 20.75 | 21.00 | 20.69 | 20.69 | 13,372,976 | +0.01(+0.04%) |
Nov 01, 2004 | 20.69 | 20.88 | 20.62 | 20.69 | 11,781,184 | +0.04(+0.19%) |
Oct 29, 2004 | 20.74 | 20.81 | 20.44 | 20.65 | 15,818,402 | -0.10(-0.47%) |
Oct 28, 2004 | 20.46 | 20.86 | 20.41 | 20.74 | 17,010,720 | +0.28(+1.37%) |
Oct 27, 2004 | 19.98 | 20.54 | 19.95 | 20.46 | 14,029,220 | +0.44(+2.19%) |
Oct 26, 2004 | 19.66 | 20.02 | 19.55 | 20.02 | 15,119,910 | +0.36(+1.84%) |
Oct 25, 2004 | 20.05 | 20.17 | 19.65 | 19.66 | 13,043,446 | -0.28(-1.39%) |
Oct 22, 2004 | 20.08 | 20.14 | 19.93 | 19.94 | 9,694,627 | -0.22(-1.10%) |
Oct 21, 2004 | 20.13 | 20.34 | 20.02 | 20.16 | 12,493,524 | -0.04(-0.19%) |
Oct 20, 2004 | 20.28 | 20.34 | 20.00 | 20.20 | 12,796,532 | +0.00(+0.02%) |
Oct 19, 2004 | 20.39 | 20.41 | 20.05 | 20.20 | 12,540,700 | +0.00(+0.00%) |
Oct 18, 2004 | 19.91 | 20.21 | 19.91 | 20.20 | 11,904,641 | -0.06(-0.32%) |
Oct 15, 2004 | 20.05 | 20.29 | 20.02 | 20.26 | 14,288,338 | +0.25(+1.26%) |
Oct 14, 2004 | 20.12 | 20.19 | 20.01 | 20.01 | 8,484,471 | -0.09(-0.42%) |
Oct 13, 2004 | 20.09 | 20.25 | 20.07 | 20.09 | 14,448,879 | +0.08(+0.40%) |
Oct 12, 2004 | 20.03 | 20.06 | 19.87 | 20.01 | 13,736,304 | -0.02(-0.08%) |
Oct 11, 2004 | 19.96 | 20.12 | 19.89 | 20.03 | 8,531,178 | +0.21(+1.07%) |
Oct 08, 2004 | 19.79 | 20.12 | 19.68 | 19.82 | 12,165,871 | -0.14(-0.73%) |
Oct 07, 2004 | 20.39 | 20.40 | 19.96 | 19.96 | 11,347,913 | -0.38(-1.89%) |
Oct 06, 2004 | 20.40 | 20.66 | 20.19 | 20.34 | 14,958,900 | +0.09(+0.42%) |
Oct 05, 2004 | 20.37 | 20.45 | 20.23 | 20.26 | 10,007,259 | -0.12(-0.59%) |
Oct 04, 2004 | 20.46 | 20.51 | 20.34 | 20.38 | 12,613,460 | -0.07(-0.35%) |
Oct 01, 2004 | 20.11 | 20.47 | 20.09 | 20.45 | 17,478,964 | +0.41(+2.04%) |
Sep 30, 2004 | 19.86 | 20.11 | 19.85 | 20.04 | 16,376,773 | +0.22(+1.12%) |
Sep 29, 2004 | 19.60 | 19.86 | 19.43 | 19.82 | 14,367,200 | +0.12(+0.63%) |
Sep 28, 2004 | 19.41 | 19.81 | 19.29 | 19.70 | 16,539,895 | +0.46(+2.39%) |
Sep 27, 2004 | 18.96 | 19.40 | 18.96 | 19.24 | 14,301,247 | -0.03(-0.13%) |
Sep 24, 2004 | 19.48 | 19.51 | 19.18 | 19.26 | 13,103,531 | -0.22(-1.14%) |
Sep 23, 2004 | 19.26 | 19.59 | 19.25 | 19.48 | 17,732,918 | +0.15(+0.77%) |
Sep 22, 2004 | 19.46 | 19.57 | 19.33 | 19.33 | 32,564,840 | -0.33(-1.67%) |
Sep 21, 2004 | 19.60 | 19.89 | 19.33 | 19.66 | 33,272,016 | -0.40(-1.98%) |
Sep 20, 2004 | 20.41 | 20.42 | 19.66 | 20.06 | 27,374,500 | -0.60(-2.89%) |
Sep 17, 2004 | 20.83 | 20.83 | 20.54 | 20.66 | 18,073,948 | -0.18(-0.88%) |
Sep 16, 2004 | 20.90 | 20.96 | 20.72 | 20.84 | 13,174,178 | -0.02(-0.08%) |
Sep 15, 2004 | 20.98 | 20.98 | 20.84 | 20.86 | 8,535,638 | -0.06(-0.31%) |
Sep 14, 2004 | 20.88 | 20.95 | 20.79 | 20.92 | 11,583,325 | +0.11(+0.53%) |
Sep 13, 2004 | 20.95 | 21.03 | 20.79 | 20.81 | 15,305,799 | -0.47(-2.22%) |
Sep 10, 2004 | 21.16 | 21.30 | 21.14 | 21.28 | 13,737,009 | +0.12(+0.56%) |
Sep 09, 2004 | 21.15 | 21.25 | 21.06 | 21.16 | 16,539,191 | +0.03(+0.12%) |
Sep 08, 2004 | 21.12 | 21.18 | 21.05 | 21.14 | 13,080,529 | +0.03(+0.16%) |
Sep 07, 2004 | 21.18 | 21.18 | 20.96 | 21.10 | 14,155,963 | +0.14(+0.67%) |
Sep 03, 2004 | 21.03 | 21.05 | 20.93 | 20.96 | 6,835,410 | +0.03(+0.12%) |
Sep 02, 2004 | 21.06 | 21.06 | 20.88 | 20.94 | 11,084,335 | +0.06(+0.29%) |
Sep 01, 2004 | 20.92 | 20.92 | 20.80 | 20.88 | 10,435,132 | +0.02(+0.10%) |
Aug 31, 2004 | 20.88 | 20.92 | 20.75 | 20.86 | 11,890,558 | -0.01(-0.06%) |
Aug 30, 2004 | 20.96 | 20.98 | 20.87 | 20.87 | 8,601,825 | -0.06(-0.31%) |
Aug 27, 2004 | 20.95 | 20.96 | 20.88 | 20.93 | 8,275,346 | +0.06(+0.31%) |
Aug 26, 2004 | 20.85 | 20.92 | 20.81 | 20.87 | 10,839,300 | +0.08(+0.37%) |
Aug 25, 2004 | 20.84 | 20.90 | 20.56 | 20.79 | 13,724,334 | -0.00(-0.02%) |
Aug 24, 2004 | 20.83 | 20.85 | 20.72 | 20.80 | 10,331,391 | +0.04(+0.18%) |
Aug 23, 2004 | 20.75 | 20.83 | 20.72 | 20.76 | 7,685,289 | +0.06(+0.27%) |
Aug 20, 2004 | 20.57 | 20.74 | 20.56 | 20.70 | 11,826,952 | +0.10(+0.50%) |
Aug 19, 2004 | 20.57 | 20.65 | 20.51 | 20.60 | 10,715,374 | +0.01(+0.04%) |
Aug 18, 2004 | 20.30 | 20.60 | 20.28 | 20.59 | 13,904,356 | +0.29(+1.43%) |
Aug 17, 2004 | 20.31 | 20.35 | 20.26 | 20.30 | 8,995,431 | +0.04(+0.21%) |
Aug 16, 2004 | 20.12 | 20.31 | 19.99 | 20.26 | 13,491,034 | +0.21(+1.04%) |
Aug 13, 2004 | 20.24 | 20.36 | 19.72 | 20.05 | 14,659,178 | -0.14(-0.68%) |
Aug 12, 2004 | 20.19 | 20.26 | 20.14 | 20.19 | 13,040,160 | +0.09(+0.42%) |
Aug 11, 2004 | 20.02 | 20.14 | 19.94 | 20.10 | 12,096,632 | +0.12(+0.58%) |
Aug 10, 2004 | 19.94 | 20.00 | 19.84 | 19.99 | 8,751,100 | +0.15(+0.77%) |
Aug 09, 2004 | 19.90 | 20.08 | 19.83 | 19.83 | 7,683,177 | -0.04(-0.19%) |
Aug 06, 2004 | 19.96 | 20.14 | 19.82 | 19.87 | 11,029,883 | -0.07(-0.34%) |
Aug 05, 2004 | 20.14 | 20.23 | 19.90 | 19.94 | 11,457,756 | -0.22(-1.08%) |
Aug 04, 2004 | 20.23 | 20.25 | 20.14 | 20.16 | 8,862,351 | -0.09(-0.44%) |
Aug 03, 2004 | 20.37 | 20.44 | 20.19 | 20.25 | 11,090,672 | -0.12(-0.59%) |
Aug 02, 2004 | 20.34 | 20.45 | 20.25 | 20.37 | 15,225,294 | +0.09(+0.42%) |
Jul 30, 2004 | 20.13 | 20.34 | 20.05 | 20.28 | 20,507,640 | +0.17(+0.85%) |
Jul 29, 2004 | 20.20 | 20.20 | 19.99 | 20.11 | 15,711,844 | +0.21(+1.07%) |
Jul 28, 2004 | 20.07 | 20.08 | 19.77 | 19.90 | 14,539,242 | -0.17(-0.85%) |
Jul 27, 2004 | 20.02 | 20.15 | 19.97 | 20.07 | 10,229,293 | +0.06(+0.30%) |
Jul 26, 2004 | 20.14 | 20.22 | 19.82 | 20.01 | 14,256,418 | -0.14(-0.72%) |
Jul 23, 2004 | 20.13 | 20.21 | 20.08 | 20.15 | 11,508,688 | +0.00(+0.02%) |
Jul 22, 2004 | 20.43 | 20.43 | 20.08 | 20.15 | 16,252,847 | -0.29(-1.44%) |
Jul 21, 2004 | 20.86 | 20.87 | 20.41 | 20.44 | 13,945,899 | -0.34(-1.62%) |
Jul 20, 2004 | 20.81 | 20.92 | 20.68 | 20.78 | 15,113,808 | -0.03(-0.12%) |
Jul 19, 2004 | 20.72 | 20.97 | 20.69 | 20.80 | 11,538,730 | +0.07(+0.33%) |
Jul 16, 2004 | 21.13 | 21.24 | 20.70 | 20.74 | 16,699,262 | +0.20(+0.98%) |
Jul 15, 2004 | 20.83 | 20.88 | 20.54 | 20.54 | 14,344,199 | -0.34(-1.63%) |
Jul 14, 2004 | 20.90 | 21.04 | 20.83 | 20.88 | 11,193,005 | -0.12(-0.55%) |
Jul 13, 2004 | 21.15 | 21.17 | 20.89 | 20.99 | 10,220,139 | -0.20(-0.95%) |
Jul 12, 2004 | 21.25 | 21.33 | 21.06 | 21.19 | 7,733,404 | -0.00(-0.02%) |
Jul 09, 2004 | 21.26 | 21.40 | 21.11 | 21.20 | 11,124,470 | +0.15(+0.71%) |
Jul 08, 2004 | 21.09 | 21.28 | 21.01 | 21.05 | 12,805,686 | +0.04(+0.20%) |
Jul 07, 2004 | 21.13 | 21.25 | 20.90 | 21.00 | 9,865,495 | -0.05(-0.24%) |
Jul 06, 2004 | 21.09 | 21.26 | 20.92 | 21.06 | 9,531,974 | -0.11(-0.52%) |
Jul 02, 2004 | 21.15 | 21.36 | 21.09 | 21.17 | 7,144,756 | -0.06(-0.30%) |
Jul 01, 2004 | 21.42 | 21.43 | 20.99 | 21.23 | 11,780,715 | -0.09(-0.44%) |
Jun 30, 2004 | 21.73 | 21.73 | 21.20 | 21.32 | 13,710,252 | -0.07(-0.34%) |
Jun 29, 2004 | 21.17 | 21.57 | 21.17 | 21.40 | 15,083,061 | +0.26(+1.25%) |
Jun 28, 2004 | 21.22 | 21.90 | 21.01 | 21.13 | 36,953,888 | +0.77(+3.77%) |
Jun 25, 2004 | 20.65 | 20.74 | 20.37 | 20.37 | 14,234,121 | -0.28(-1.34%) |
Jun 24, 2004 | 20.57 | 20.76 | 20.49 | 20.64 | 14,674,199 | -0.01(-0.04%) |
Jun 23, 2004 | 20.50 | 20.65 | 20.38 | 20.65 | 16,793,850 | +0.27(+1.34%) |
Jun 22, 2004 | 20.33 | 20.42 | 20.04 | 20.38 | 16,680,016 | +0.04(+0.19%) |
Jun 21, 2004 | 20.32 | 20.42 | 20.31 | 20.34 | 11,494,136 | +0.07(+0.34%) |
Jun 18, 2004 | 20.27 | 20.44 | 20.17 | 20.27 | 17,717,662 | -0.05(-0.23%) |
Jun 17, 2004 | 20.39 | 20.44 | 20.31 | 20.32 | 8,415,702 | -0.05(-0.25%) |
Jun 16, 2004 | 20.34 | 20.39 | 20.24 | 20.37 | 11,321,391 | +0.11(+0.55%) |
Jun 15, 2004 | 20.43 | 20.43 | 20.17 | 20.26 | 13,238,488 | -0.03(-0.15%) |
Jun 14, 2004 | 20.47 | 20.66 | 20.21 | 20.29 | 19,704,938 | -0.37(-1.77%) |
Jun 10, 2004 | 20.72 | 20.77 | 20.56 | 20.66 | 16,525,109 | -0.07(-0.33%) |
Jun 09, 2004 | 20.94 | 21.00 | 20.64 | 20.72 | 13,240,601 | -0.20(-0.98%) |
Jun 08, 2004 | 20.94 | 21.01 | 20.84 | 20.93 | 13,125,124 | -0.01(-0.04%) |
Jun 07, 2004 | 20.67 | 20.97 | 20.67 | 20.94 | 15,221,539 | +0.33(+1.59%) |
Jun 04, 2004 | 20.86 | 20.93 | 20.58 | 20.61 | 11,123,062 | -0.12(-0.60%) |
Jun 03, 2004 | 20.66 | 20.83 | 20.57 | 20.73 | 9,321,676 | +0.07(+0.33%) |
Jun 02, 2004 | 20.74 | 20.85 | 20.62 | 20.66 | 13,998,474 | +0.02(+0.08%) |
Jun 01, 2004 | 20.58 | 20.82 | 20.44 | 20.65 | 17,563,458 | +0.21(+1.02%) |
May 28, 2004 | 20.66 | 20.67 | 20.31 | 20.44 | 13,496,198 | -0.19(-0.93%) |
May 27, 2004 | 20.45 | 20.66 | 20.34 | 20.63 | 18,076,530 | +0.32(+1.57%) |
May 26, 2004 | 19.88 | 20.41 | 19.66 | 20.31 | 22,755,910 | +0.43(+2.19%) |
May 25, 2004 | 19.17 | 19.89 | 19.13 | 19.88 | 48,691,648 | +0.72(+3.78%) |
May 24, 2004 | 21.02 | 21.05 | 19.07 | 19.15 | 75,043,992 | -1.86(-8.86%) |
May 21, 2004 | 21.01 | 21.30 | 20.97 | 21.01 | 15,128,125 | +0.03(+0.14%) |
May 20, 2004 | 21.05 | 21.09 | 20.73 | 20.98 | 11,744,100 | -0.03(-0.12%) |
May 19, 2004 | 21.32 | 21.32 | 20.96 | 21.01 | 12,536,006 | -0.26(-1.24%) |
May 18, 2004 | 21.20 | 21.43 | 21.11 | 21.27 | 13,673,872 | +0.20(+0.93%) |
May 17, 2004 | 21.28 | 21.30 | 20.66 | 21.08 | 18,845,904 | -0.17(-0.82%) |
May 14, 2004 | 20.83 | 21.46 | 20.83 | 21.25 | 24,217,204 | +0.42(+2.00%) |
May 13, 2004 | 20.75 | 21.07 | 20.45 | 20.83 | 43,417,988 | -0.38(-1.81%) |
May 12, 2004 | 22.58 | 22.73 | 20.58 | 21.22 | 71,894,680 | -1.53(-6.74%) |
May 11, 2004 | 23.14 | 23.24 | 22.58 | 22.75 | 25,721,684 | -0.63(-2.71%) |
May 10, 2004 | 23.56 | 23.63 | 23.11 | 23.39 | 14,614,818 | -0.32(-1.37%) |
May 07, 2004 | 23.97 | 24.01 | 23.56 | 23.71 | 10,325,523 | -0.30(-1.24%) |
May 06, 2004 | 23.77 | 24.07 | 23.71 | 24.01 | 9,731,007 | +0.04(+0.18%) |
May 05, 2004 | 24.00 | 24.05 | 23.83 | 23.97 | 8,308,205 | -0.03(-0.12%) |
May 04, 2004 | 24.05 | 24.08 | 23.66 | 24.00 | 10,332,799 | -0.01(-0.05%) |
May 03, 2004 | 23.73 | 24.12 | 23.68 | 24.01 | 11,993,360 | +0.41(+1.75%) |
Apr 30, 2004 | 23.56 | 24.01 | 23.50 | 23.60 | 14,032,037 | +0.20(+0.87%) |
Apr 29, 2004 | 23.73 | 23.74 | 23.24 | 23.39 | 11,451,654 | -0.16(-0.69%) |
Apr 28, 2004 | 23.79 | 23.86 | 23.49 | 23.55 | 9,871,363 | -0.27(-1.13%) |
Apr 27, 2004 | 23.77 | 24.22 | 23.77 | 23.82 | 12,169,157 | +0.14(+0.59%) |
Apr 26, 2004 | 23.72 | 23.93 | 23.58 | 23.68 | 10,172,024 | -0.14(-0.57%) |
Apr 23, 2004 | 24.07 | 24.07 | 23.61 | 23.82 | 9,705,893 | -0.26(-1.06%) |
Apr 22, 2004 | 23.79 | 24.26 | 23.73 | 24.07 | 11,030,822 | +0.29(+1.20%) |
Apr 21, 2004 | 23.88 | 24.17 | 23.35 | 23.79 | 15,082,357 | -0.21(-0.89%) |
Apr 20, 2004 | 24.05 | 24.37 | 23.56 | 24.00 | 16,236,887 | -0.05(-0.21%) |
Apr 19, 2004 | 23.85 | 24.16 | 23.83 | 24.05 | 10,586,754 | +0.23(+0.98%) |
Apr 16, 2004 | 23.80 | 23.86 | 23.54 | 23.82 | 9,089,549 | +0.13(+0.56%) |
Apr 15, 2004 | 23.68 | 23.74 | 23.43 | 23.68 | 10,560,936 | +0.00(+0.02%) |
Apr 14, 2004 | 23.48 | 23.83 | 23.45 | 23.68 | 11,407,763 | +0.21(+0.91%) |
Apr 13, 2004 | 23.84 | 23.89 | 23.39 | 23.47 | 13,218,069 | -0.23(-0.95%) |
Apr 12, 2004 | 23.80 | 23.82 | 23.66 | 23.69 | 7,930,090 | +0.10(+0.43%) |
Apr 08, 2004 | 23.58 | 23.98 | 23.43 | 23.59 | 12,916,938 | +0.09(+0.40%) |
Apr 07, 2004 | 23.58 | 23.67 | 23.34 | 23.50 | 17,016,588 | -0.18(-0.76%) |
Apr 06, 2004 | 23.45 | 23.75 | 23.39 | 23.68 | 13,469,206 | +0.12(+0.51%) |
Apr 05, 2004 | 23.33 | 23.59 | 23.24 | 23.56 | 10,392,884 | +0.18(+0.77%) |
Apr 02, 2004 | 23.57 | 23.60 | 23.23 | 23.38 | 10,864,413 | -0.10(-0.42%) |
Apr 01, 2004 | 23.28 | 23.56 | 23.11 | 23.48 | 12,256,703 | +0.28(+1.19%) |
Mar 31, 2004 | 23.11 | 23.31 | 22.94 | 23.20 | 13,107,990 | +0.09(+0.37%) |
Mar 30, 2004 | 23.13 | 23.18 | 22.94 | 23.11 | 7,774,009 | -0.01(-0.06%) |
Mar 29, 2004 | 22.85 | 23.21 | 22.62 | 23.13 | 9,607,316 | +0.29(+1.25%) |
Mar 26, 2004 | 22.79 | 23.01 | 22.63 | 22.84 | 8,727,159 | +0.10(+0.45%) |
Mar 25, 2004 | 22.70 | 22.77 | 22.56 | 22.74 | 7,635,531 | +0.17(+0.76%) |
Mar 24, 2004 | 22.63 | 22.66 | 22.36 | 22.57 | 11,399,548 | -0.04(-0.19%) |
Mar 23, 2004 | 22.66 | 22.85 | 22.59 | 22.61 | 12,981,717 | +0.05(+0.21%) |
Mar 22, 2004 | 23.08 | 23.12 | 22.37 | 22.56 | 24,261,096 | -0.73(-3.13%) |
Mar 19, 2004 | 23.45 | 23.51 | 23.25 | 23.29 | 18,706,958 | -0.16(-0.67%) |
Mar 18, 2004 | 23.28 | 23.51 | 23.27 | 23.45 | 10,358,852 | +0.11(+0.47%) |
Mar 17, 2004 | 23.11 | 23.42 | 23.03 | 23.34 | 15,917,449 | +0.35(+1.50%) |
Mar 16, 2004 | 22.94 | 23.09 | 22.82 | 22.99 | 15,302,983 | +0.09(+0.37%) |
Mar 15, 2004 | 23.05 | 23.21 | 22.88 | 22.91 | 17,857,548 | -0.23(-0.99%) |
Mar 12, 2004 | 23.75 | 23.82 | 22.82 | 23.14 | 46,915,612 | -0.86(-3.57%) |
Mar 11, 2004 | 24.58 | 24.73 | 23.94 | 24.00 | 27,504,294 | -0.90(-3.63%) |
Mar 10, 2004 | 24.75 | 25.12 | 24.75 | 24.90 | 17,987,342 | +0.11(+0.43%) |
Mar 09, 2004 | 24.81 | 24.92 | 24.61 | 24.79 | 12,493,993 | -0.02(-0.07%) |
Mar 08, 2004 | 24.84 | 25.01 | 24.78 | 24.81 | 11,564,783 | +0.00(+0.02%) |
Mar 05, 2004 | 24.48 | 24.92 | 24.47 | 24.81 | 13,720,110 | +0.33(+1.34%) |
Mar 04, 2004 | 24.66 | 24.82 | 24.42 | 24.48 | 9,748,375 | -0.21(-0.86%) |
Mar 03, 2004 | 24.65 | 24.85 | 24.61 | 24.69 | 10,542,159 | -0.08(-0.31%) |
Mar 02, 2004 | 24.61 | 24.97 | 24.59 | 24.77 | 13,741,468 | -0.02(-0.09%) |
Mar 01, 2004 | 24.51 | 24.79 | 24.46 | 24.79 | 10,412,835 | +0.27(+1.09%) |
Feb 27, 2004 | 24.39 | 24.56 | 24.29 | 24.52 | 12,155,075 | +0.23(+0.93%) |
Feb 26, 2004 | 24.19 | 24.29 | 24.13 | 24.29 | 12,980,544 | +0.19(+0.78%) |
Feb 25, 2004 | 23.93 | 24.25 | 23.91 | 24.11 | 12,753,346 | +0.17(+0.73%) |
Feb 24, 2004 | 24.07 | 24.28 | 23.74 | 23.93 | 17,758,736 | -0.20(-0.81%) |
Feb 23, 2004 | 23.58 | 24.18 | 23.57 | 24.13 | 15,922,143 | +0.55(+2.31%) |
Feb 20, 2004 | 23.64 | 23.69 | 23.51 | 23.58 | 12,473,808 | +0.05(+0.20%) |
Feb 19, 2004 | 23.53 | 23.66 | 23.44 | 23.54 | 13,174,647 | +0.05(+0.22%) |
Feb 18, 2004 | 23.45 | 23.58 | 23.43 | 23.48 | 7,066,363 | -0.01(-0.05%) |
Feb 17, 2004 | 23.35 | 23.58 | 23.35 | 23.50 | 7,977,736 | +0.21(+0.90%) |
Feb 13, 2004 | 23.60 | 23.60 | 23.17 | 23.29 | 9,543,475 | -0.25(-1.05%) |
Feb 12, 2004 | 23.35 | 23.56 | 23.32 | 23.54 | 7,931,967 | +0.13(+0.56%) |
Feb 11, 2004 | 23.45 | 23.46 | 23.33 | 23.40 | 14,815,493 | -0.11(-0.45%) |
Feb 10, 2004 | 23.16 | 23.53 | 23.10 | 23.51 | 14,205,252 | +0.32(+1.38%) |
Feb 09, 2004 | 23.63 | 23.63 | 23.07 | 23.19 | 15,408,836 | -0.15(-0.64%) |
Feb 06, 2004 | 23.45 | 23.61 | 23.26 | 23.34 | 12,257,642 | -0.19(-0.81%) |
Feb 05, 2004 | 23.40 | 23.53 | 23.37 | 23.53 | 8,894,976 | +0.12(+0.49%) |
Feb 04, 2004 | 23.37 | 23.57 | 23.35 | 23.42 | 9,451,235 | -0.07(-0.31%) |
Feb 03, 2004 | 23.48 | 23.68 | 23.39 | 23.49 | 8,625,296 | +0.01(+0.04%) |