Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.66 | 24.70 | 24.36 | 24.38 | 17,093,616 | -0.28(-1.14%) |
Feb 25, 2005 | 24.47 | 24.74 | 24.45 | 24.66 | 13,154,885 | +0.19(+0.79%) |
Feb 24, 2005 | 24.36 | 24.61 | 24.32 | 24.47 | 13,675,312 | +0.13(+0.55%) |
Feb 23, 2005 | 24.14 | 24.40 | 24.02 | 24.34 | 18,811,836 | +0.37(+1.53%) |
Feb 22, 2005 | 24.36 | 24.44 | 23.95 | 23.97 | 22,307,034 | -0.39(-1.59%) |
Feb 18, 2005 | 24.45 | 24.52 | 24.22 | 24.36 | 26,665,464 | -0.18(-0.73%) |
Feb 17, 2005 | 24.87 | 24.93 | 24.54 | 24.54 | 18,220,658 | -0.37(-1.47%) |
Feb 16, 2005 | 24.91 | 24.97 | 24.80 | 24.90 | 14,359,422 | -0.15(-0.59%) |
Feb 15, 2005 | 25.13 | 25.18 | 24.98 | 25.05 | 12,209,211 | +0.03(+0.13%) |
Feb 14, 2005 | 25.06 | 25.06 | 24.86 | 25.02 | 10,021,827 | +0.01(+0.05%) |
Feb 11, 2005 | 24.88 | 25.07 | 24.78 | 25.00 | 16,003,596 | +0.02(+0.08%) |
Feb 10, 2005 | 25.06 | 25.12 | 24.94 | 24.98 | 13,299,381 | -0.03(-0.13%) |
Feb 09, 2005 | 25.09 | 25.18 | 24.98 | 25.02 | 10,619,150 | -0.17(-0.69%) |
Feb 08, 2005 | 25.30 | 25.34 | 25.14 | 25.19 | 11,360,669 | -0.14(-0.55%) |
Feb 07, 2005 | 25.15 | 25.40 | 25.08 | 25.33 | 14,146,875 | +0.19(+0.74%) |
Feb 04, 2005 | 24.98 | 25.18 | 24.95 | 25.14 | 15,982,161 | +0.20(+0.80%) |
Feb 03, 2005 | 25.00 | 25.04 | 24.92 | 24.94 | 16,095,030 | -0.09(-0.35%) |
Feb 02, 2005 | 25.02 | 25.04 | 24.94 | 25.03 | 19,706,996 | +0.01(+0.05%) |
Feb 01, 2005 | 25.02 | 25.11 | 24.88 | 25.02 | 21,008,064 | +0.11(+0.46%) |
Jan 31, 2005 | 24.87 | 24.95 | 24.84 | 24.90 | 21,152,560 | +0.22(+0.89%) |
Jan 28, 2005 | 24.60 | 24.68 | 24.44 | 24.68 | 22,906,604 | +0.17(+0.68%) |
Jan 27, 2005 | 24.43 | 24.62 | 24.36 | 24.52 | 14,676,146 | -0.05(-0.22%) |
Jan 26, 2005 | 24.55 | 24.68 | 24.52 | 24.57 | 21,817,784 | -0.02(-0.08%) |
Jan 25, 2005 | 24.68 | 24.82 | 24.57 | 24.59 | 14,968,437 | -0.01(-0.05%) |
Jan 24, 2005 | 24.59 | 24.83 | 24.52 | 24.60 | 19,292,242 | +0.02(+0.08%) |
Jan 21, 2005 | 24.85 | 25.01 | 24.58 | 24.58 | 21,246,394 | -0.27(-1.07%) |
Jan 20, 2005 | 25.22 | 25.24 | 24.76 | 24.85 | 22,844,100 | -0.39(-1.56%) |
Jan 19, 2005 | 25.36 | 25.65 | 25.24 | 25.24 | 23,751,850 | -0.37(-1.46%) |
Jan 18, 2005 | 25.16 | 25.68 | 25.03 | 25.62 | 14,583,212 | +0.39(+1.56%) |
Jan 14, 2005 | 25.20 | 25.34 | 25.12 | 25.22 | 11,011,868 | +0.03(+0.11%) |
Jan 13, 2005 | 25.35 | 25.61 | 25.16 | 25.20 | 14,459,551 | -0.15(-0.58%) |
Jan 12, 2005 | 25.35 | 25.37 | 25.06 | 25.34 | 13,604,113 | +0.06(+0.24%) |
Jan 11, 2005 | 25.42 | 25.52 | 25.28 | 25.28 | 13,439,831 | -0.25(-0.97%) |
Jan 10, 2005 | 25.53 | 25.69 | 25.38 | 25.53 | 13,916,789 | -0.09(-0.34%) |
Jan 07, 2005 | 25.81 | 25.93 | 25.61 | 25.62 | 14,946,103 | -0.21(-0.80%) |
Jan 06, 2005 | 25.87 | 26.01 | 25.78 | 25.83 | 13,664,070 | +0.15(+0.57%) |
Jan 05, 2005 | 25.75 | 25.97 | 25.61 | 25.68 | 14,644,818 | +0.05(+0.21%) |
Jan 04, 2005 | 26.01 | 26.06 | 25.57 | 25.62 | 17,029,162 | -0.49(-1.89%) |
Jan 03, 2005 | 26.34 | 26.48 | 26.03 | 26.12 | 22,420,802 | +0.09(+0.36%) |
Dec 31, 2004 | 26.07 | 26.13 | 25.99 | 26.03 | 8,624,827 | -0.05(-0.18%) |
Dec 30, 2004 | 26.13 | 26.23 | 26.05 | 26.07 | 7,113,458 | -0.05(-0.20%) |
Dec 29, 2004 | 26.03 | 26.13 | 25.98 | 26.13 | 9,005,854 | -0.03(-0.13%) |
Dec 28, 2004 | 26.00 | 26.22 | 25.99 | 26.16 | 8,124,185 | +0.13(+0.51%) |
Dec 27, 2004 | 26.15 | 26.21 | 25.97 | 26.03 | 8,453,649 | -0.10(-0.38%) |
Dec 23, 2004 | 26.10 | 26.34 | 26.09 | 26.13 | 12,824,971 | +0.09(+0.33%) |
Dec 22, 2004 | 25.99 | 26.17 | 25.89 | 26.04 | 13,914,091 | -0.03(-0.10%) |
Dec 21, 2004 | 25.79 | 26.19 | 25.78 | 26.07 | 13,020,281 | +0.31(+1.22%) |
Dec 20, 2004 | 25.75 | 25.94 | 25.70 | 25.75 | 13,247,219 | +0.05(+0.21%) |
Dec 17, 2004 | 25.48 | 25.90 | 25.48 | 25.70 | 21,254,338 | -0.27(-1.05%) |
Dec 16, 2004 | 25.89 | 26.02 | 25.77 | 25.97 | 17,373,016 | -0.07(-0.26%) |
Dec 15, 2004 | 25.89 | 26.19 | 25.86 | 26.04 | 20,116,952 | +0.19(+0.75%) |
Dec 14, 2004 | 25.57 | 25.89 | 25.55 | 25.85 | 18,113,936 | +0.33(+1.28%) |
Dec 13, 2004 | 25.35 | 25.62 | 25.30 | 25.52 | 22,304,186 | +0.41(+1.65%) |
Dec 10, 2004 | 25.12 | 25.26 | 25.01 | 25.10 | 12,859,296 | -0.04(-0.16%) |
Dec 09, 2004 | 24.85 | 25.28 | 24.85 | 25.14 | 15,530,235 | +0.09(+0.37%) |
Dec 08, 2004 | 25.22 | 25.24 | 25.04 | 25.05 | 17,120,146 | -0.17(-0.69%) |
Dec 07, 2004 | 25.48 | 25.55 | 25.22 | 25.22 | 13,159,082 | -0.21(-0.81%) |
Dec 06, 2004 | 25.32 | 25.63 | 25.20 | 25.43 | 16,032,225 | +0.04(+0.16%) |
Dec 03, 2004 | 25.61 | 25.70 | 25.34 | 25.39 | 16,365,287 | -0.25(-0.99%) |
Dec 02, 2004 | 25.52 | 25.77 | 25.48 | 25.64 | 12,348,462 | +0.11(+0.42%) |
Dec 01, 2004 | 25.22 | 25.54 | 25.20 | 25.54 | 16,672,267 | +0.42(+1.67%) |
Nov 30, 2004 | 24.80 | 25.15 | 24.72 | 25.12 | 19,534,318 | +0.23(+0.91%) |
Nov 29, 2004 | 25.14 | 25.26 | 24.76 | 24.89 | 16,109,870 | -0.25(-1.01%) |
Nov 26, 2004 | 25.15 | 25.21 | 25.08 | 25.14 | 4,711,877 | -0.01(-0.03%) |
Nov 24, 2004 | 25.20 | 25.22 | 25.05 | 25.15 | 10,274,696 | +0.09(+0.37%) |
Nov 23, 2004 | 25.12 | 25.15 | 24.86 | 25.06 | 16,313,124 | +0.01(+0.03%) |
Nov 22, 2004 | 24.96 | 25.25 | 24.78 | 25.05 | 19,595,924 | +0.09(+0.35%) |
Nov 19, 2004 | 25.28 | 25.34 | 24.86 | 24.96 | 21,504,058 | -0.27(-1.06%) |
Nov 18, 2004 | 25.48 | 25.58 | 25.21 | 25.23 | 22,398,168 | -0.30(-1.18%) |
Nov 17, 2004 | 25.68 | 25.91 | 25.43 | 25.53 | 21,642,560 | -0.13(-0.52%) |
Nov 16, 2004 | 25.68 | 25.86 | 25.62 | 25.66 | 21,196,778 | -0.46(-1.76%) |
Nov 15, 2004 | 26.02 | 26.13 | 25.99 | 26.13 | 13,182,015 | -0.01(-0.03%) |
Nov 12, 2004 | 25.97 | 26.21 | 25.95 | 26.13 | 16,740,918 | -0.01(-0.03%) |
Nov 11, 2004 | 26.15 | 26.30 | 25.93 | 26.14 | 11,997,863 | +0.15(+0.59%) |
Nov 10, 2004 | 26.14 | 26.15 | 25.92 | 25.99 | 11,441,911 | -0.11(-0.41%) |
Nov 09, 2004 | 26.24 | 26.35 | 26.06 | 26.09 | 10,499,385 | -0.11(-0.43%) |
Nov 08, 2004 | 26.23 | 26.32 | 26.09 | 26.21 | 11,313,752 | -0.05(-0.18%) |
Nov 05, 2004 | 26.45 | 26.63 | 26.02 | 26.25 | 20,113,654 | -0.19(-0.73%) |
Nov 04, 2004 | 25.85 | 26.46 | 25.68 | 26.45 | 18,225,006 | +0.53(+2.03%) |
Nov 03, 2004 | 26.25 | 26.31 | 25.77 | 25.92 | 16,644,387 | +0.20(+0.78%) |
Nov 02, 2004 | 25.68 | 26.13 | 25.62 | 25.72 | 14,793,362 | +0.03(+0.13%) |
Nov 01, 2004 | 25.87 | 25.98 | 25.64 | 25.68 | 15,220,856 | -0.07(-0.26%) |
Oct 29, 2004 | 25.63 | 25.77 | 25.36 | 25.75 | 16,811,818 | +0.08(+0.31%) |
Oct 28, 2004 | 25.25 | 25.72 | 25.13 | 25.67 | 13,139,895 | +0.31(+1.21%) |
Oct 27, 2004 | 24.92 | 25.47 | 24.70 | 25.36 | 17,265,842 | +0.35(+1.41%) |
Oct 26, 2004 | 24.70 | 25.08 | 24.65 | 25.01 | 15,838,114 | +0.31(+1.27%) |
Oct 25, 2004 | 25.00 | 25.04 | 24.62 | 24.70 | 17,943,808 | -0.30(-1.20%) |
Oct 22, 2004 | 25.22 | 25.27 | 24.95 | 25.00 | 13,465,312 | -0.15(-0.61%) |
Oct 21, 2004 | 24.74 | 25.25 | 24.72 | 25.15 | 17,339,890 | +0.30(+1.21%) |
Oct 20, 2004 | 24.48 | 24.98 | 24.23 | 24.85 | 34,686,824 | -0.49(-1.92%) |
Oct 19, 2004 | 25.85 | 26.27 | 25.21 | 25.34 | 24,838,722 | -0.68(-2.62%) |
Oct 18, 2004 | 25.72 | 26.09 | 25.71 | 26.02 | 8,866,604 | +0.17(+0.67%) |
Oct 15, 2004 | 25.71 | 26.09 | 25.70 | 25.85 | 12,077,306 | +0.14(+0.55%) |
Oct 14, 2004 | 26.18 | 26.18 | 25.48 | 25.71 | 17,630,532 | -0.47(-1.81%) |
Oct 13, 2004 | 26.42 | 26.48 | 25.99 | 26.18 | 11,396,043 | -0.18(-0.68%) |
Oct 12, 2004 | 26.05 | 26.45 | 26.03 | 26.36 | 12,607,177 | +0.09(+0.33%) |
Oct 11, 2004 | 26.35 | 26.48 | 26.27 | 26.27 | 5,041,941 | -0.18(-0.68%) |
Oct 08, 2004 | 26.38 | 26.53 | 26.19 | 26.45 | 9,807,181 | +0.08(+0.30%) |
Oct 07, 2004 | 26.37 | 26.61 | 26.29 | 26.37 | 10,570,135 | +0.03(+0.10%) |
Oct 06, 2004 | 26.23 | 26.37 | 26.13 | 26.35 | 11,438,613 | +0.02(+0.08%) |
Oct 05, 2004 | 26.49 | 26.56 | 26.06 | 26.33 | 18,006,312 | -0.20(-0.75%) |
Oct 04, 2004 | 26.91 | 26.99 | 26.52 | 26.53 | 18,919,758 | -0.39(-1.44%) |
Oct 01, 2004 | 26.62 | 26.95 | 26.59 | 26.91 | 17,051,346 | +0.41(+1.54%) |
Sep 30, 2004 | 26.45 | 26.55 | 26.30 | 26.51 | 12,625,014 | +0.03(+0.13%) |
Sep 29, 2004 | 26.27 | 26.47 | 26.05 | 26.47 | 11,580,112 | +0.20(+0.76%) |
Sep 28, 2004 | 26.11 | 26.33 | 25.99 | 26.27 | 11,994,565 | +0.17(+0.64%) |
Sep 27, 2004 | 26.43 | 26.44 | 26.06 | 26.11 | 15,551,070 | -0.41(-1.56%) |
Sep 24, 2004 | 26.33 | 26.64 | 26.30 | 26.52 | 13,159,981 | +0.19(+0.74%) |
Sep 23, 2004 | 26.52 | 26.53 | 26.29 | 26.33 | 14,018,117 | -0.26(-0.98%) |
Sep 22, 2004 | 26.35 | 26.65 | 26.25 | 26.59 | 19,137,552 | -0.17(-0.62%) |
Sep 21, 2004 | 26.35 | 26.85 | 26.35 | 26.75 | 15,434,003 | +0.48(+1.83%) |
Sep 20, 2004 | 26.46 | 26.46 | 26.22 | 26.27 | 11,701,675 | -0.18(-0.68%) |
Sep 17, 2004 | 26.47 | 26.55 | 26.36 | 26.45 | 14,613,790 | +0.05(+0.18%) |
Sep 16, 2004 | 26.23 | 26.58 | 26.12 | 26.41 | 16,409,355 | +0.33(+1.28%) |
Sep 15, 2004 | 26.27 | 26.32 | 26.07 | 26.07 | 10,705,638 | -0.27(-1.04%) |
Sep 14, 2004 | 26.22 | 26.47 | 26.21 | 26.35 | 11,615,636 | +0.22(+0.84%) |
Sep 13, 2004 | 26.48 | 26.61 | 26.13 | 26.13 | 12,471,374 | -0.43(-1.61%) |
Sep 10, 2004 | 26.43 | 26.63 | 26.33 | 26.55 | 9,798,337 | +0.04(+0.15%) |
Sep 09, 2004 | 26.36 | 26.57 | 26.25 | 26.51 | 11,487,628 | +0.25(+0.94%) |
Sep 08, 2004 | 26.43 | 26.61 | 26.25 | 26.27 | 17,031,110 | -0.33(-1.25%) |
Sep 07, 2004 | 26.59 | 26.75 | 26.49 | 26.60 | 15,719,999 | +0.01(+0.05%) |
Sep 03, 2004 | 26.52 | 26.69 | 26.49 | 26.59 | 10,401,505 | -0.01(-0.03%) |
Sep 02, 2004 | 26.32 | 26.68 | 26.20 | 26.59 | 10,944,117 | +0.40(+1.53%) |
Sep 01, 2004 | 26.37 | 26.45 | 26.01 | 26.19 | 12,371,245 | -0.21(-0.81%) |
Aug 31, 2004 | 26.09 | 26.41 | 25.96 | 26.41 | 9,902,962 | +0.32(+1.23%) |
Aug 30, 2004 | 26.47 | 26.48 | 26.09 | 26.09 | 8,871,850 | -0.41(-1.56%) |
Aug 27, 2004 | 26.39 | 26.55 | 26.35 | 26.50 | 9,879,129 | +0.18(+0.68%) |
Aug 26, 2004 | 26.23 | 26.45 | 26.09 | 26.32 | 12,741,331 | +0.01(+0.03%) |
Aug 25, 2004 | 25.75 | 26.44 | 25.75 | 26.31 | 17,917,576 | +0.57(+2.20%) |
Aug 24, 2004 | 25.85 | 25.92 | 25.58 | 25.75 | 9,051,272 | +0.03(+0.10%) |
Aug 23, 2004 | 25.85 | 25.94 | 25.66 | 25.72 | 11,992,766 | -0.07(-0.26%) |
Aug 20, 2004 | 25.33 | 25.89 | 25.30 | 25.79 | 13,930,430 | +0.43(+1.71%) |
Aug 19, 2004 | 25.57 | 25.57 | 25.25 | 25.35 | 11,780,968 | -0.21(-0.84%) |
Aug 18, 2004 | 25.28 | 25.60 | 25.24 | 25.57 | 14,323,298 | +0.26(+1.03%) |
Aug 17, 2004 | 25.32 | 25.52 | 25.26 | 25.30 | 15,740,684 | +0.13(+0.50%) |
Aug 16, 2004 | 24.65 | 25.22 | 24.64 | 25.18 | 13,596,319 | +0.58(+2.36%) |
Aug 13, 2004 | 24.56 | 24.64 | 24.35 | 24.60 | 9,240,886 | +0.01(+0.03%) |
Aug 12, 2004 | 24.62 | 24.67 | 24.52 | 24.59 | 10,794,374 | -0.03(-0.11%) |
Aug 11, 2004 | 24.56 | 24.70 | 24.35 | 24.62 | 10,900,048 | -0.06(-0.24%) |
Aug 10, 2004 | 24.15 | 24.68 | 24.15 | 24.68 | 13,536,811 | +0.61(+2.55%) |
Aug 09, 2004 | 24.06 | 24.19 | 23.98 | 24.06 | 11,025,958 | -0.01(-0.06%) |
Aug 06, 2004 | 24.12 | 24.46 | 23.95 | 24.08 | 14,488,930 | -0.13(-0.52%) |
Aug 05, 2004 | 24.84 | 24.88 | 24.12 | 24.20 | 12,649,746 | -0.62(-2.50%) |
Aug 04, 2004 | 24.68 | 24.93 | 24.44 | 24.82 | 10,207,394 | +0.09(+0.38%) |
Aug 03, 2004 | 24.98 | 25.02 | 24.63 | 24.73 | 13,571,137 | -0.23(-0.91%) |
Aug 02, 2004 | 24.84 | 25.00 | 24.62 | 24.96 | 12,104,886 | +0.05(+0.21%) |
Jul 30, 2004 | 24.68 | 24.94 | 24.60 | 24.90 | 11,856,514 | +0.13(+0.51%) |
Jul 29, 2004 | 24.85 | 25.01 | 24.55 | 24.78 | 12,825,271 | +0.05(+0.19%) |
Jul 28, 2004 | 24.68 | 24.92 | 24.26 | 24.73 | 12,794,692 | +0.11(+0.43%) |
Jul 27, 2004 | 24.44 | 24.78 | 24.34 | 24.62 | 12,727,690 | +0.29(+1.21%) |
Jul 26, 2004 | 24.31 | 24.44 | 24.12 | 24.33 | 12,124,822 | -0.04(-0.16%) |
Jul 23, 2004 | 24.42 | 24.64 | 24.26 | 24.37 | 15,378,243 | -0.17(-0.68%) |
Jul 22, 2004 | 24.37 | 24.68 | 24.10 | 24.54 | 19,289,544 | -0.03(-0.11%) |
Jul 21, 2004 | 24.85 | 25.22 | 24.48 | 24.56 | 27,198,932 | +0.28(+1.15%) |
Jul 20, 2004 | 23.97 | 24.43 | 23.68 | 24.28 | 17,339,290 | +0.27(+1.11%) |
Jul 19, 2004 | 23.98 | 24.17 | 23.82 | 24.02 | 13,658,224 | +0.09(+0.36%) |
Jul 16, 2004 | 24.18 | 24.22 | 23.86 | 23.93 | 15,258,179 | -0.09(-0.36%) |
Jul 15, 2004 | 24.38 | 24.44 | 23.96 | 24.02 | 18,199,824 | -0.30(-1.23%) |
Jul 14, 2004 | 24.60 | 24.87 | 24.21 | 24.32 | 16,346,101 | -0.46(-1.86%) |
Jul 13, 2004 | 24.48 | 24.86 | 24.48 | 24.78 | 14,439,615 | +0.16(+0.65%) |
Jul 12, 2004 | 24.68 | 24.78 | 24.50 | 24.62 | 14,160,815 | +0.05(+0.19%) |
Jul 09, 2004 | 24.71 | 24.72 | 24.44 | 24.57 | 10,791,676 | +0.05(+0.22%) |
Jul 08, 2004 | 24.63 | 24.84 | 24.46 | 24.52 | 14,418,330 | -0.07(-0.30%) |
Jul 07, 2004 | 24.86 | 24.93 | 24.45 | 24.59 | 20,451,062 | -0.26(-1.05%) |
Jul 06, 2004 | 25.35 | 25.36 | 24.83 | 24.85 | 22,616,262 | -0.55(-2.18%) |
Jul 02, 2004 | 25.47 | 25.68 | 25.32 | 25.40 | 12,550,817 | -0.06(-0.24%) |
Jul 01, 2004 | 25.74 | 25.78 | 25.15 | 25.46 | 23,041,208 | -0.40(-1.55%) |
Jun 30, 2004 | 25.61 | 25.92 | 25.48 | 25.87 | 24,924,760 | +0.32(+1.25%) |
Jun 29, 2004 | 25.32 | 25.61 | 25.22 | 25.54 | 14,664,004 | +0.23(+0.90%) |
Jun 28, 2004 | 25.41 | 25.74 | 25.25 | 25.32 | 17,669,804 | -0.03(-0.11%) |
Jun 25, 2004 | 25.20 | 25.69 | 25.20 | 25.34 | 18,735,240 | +0.15(+0.58%) |
Jun 24, 2004 | 25.10 | 25.30 | 25.07 | 25.20 | 15,127,173 | +0.10(+0.40%) |
Jun 23, 2004 | 24.75 | 25.10 | 24.73 | 25.10 | 13,945,419 | +0.44(+1.79%) |
Jun 22, 2004 | 24.68 | 24.70 | 24.48 | 24.66 | 14,431,971 | -0.03(-0.11%) |
Jun 21, 2004 | 24.82 | 24.94 | 24.62 | 24.68 | 8,261,637 | -0.15(-0.62%) |
Jun 18, 2004 | 24.96 | 25.12 | 24.77 | 24.84 | 19,416,054 | -0.06(-0.24%) |
Jun 17, 2004 | 24.87 | 25.08 | 24.77 | 24.90 | 8,614,634 | +0.00(+0.00%) |
Jun 16, 2004 | 24.87 | 25.00 | 24.74 | 24.90 | 8,836,475 | +0.05(+0.19%) |
Jun 15, 2004 | 25.08 | 25.12 | 24.81 | 24.85 | 12,240,689 | -0.21(-0.85%) |
Jun 14, 2004 | 25.17 | 25.17 | 24.70 | 25.06 | 9,469,622 | -0.15(-0.61%) |
Jun 10, 2004 | 25.16 | 25.22 | 25.00 | 25.22 | 7,792,323 | +0.08(+0.32%) |
Jun 09, 2004 | 25.34 | 25.38 | 25.08 | 25.14 | 9,073,006 | -0.25(-1.00%) |
Jun 08, 2004 | 25.38 | 25.48 | 25.20 | 25.39 | 10,556,644 | -0.05(-0.21%) |
Jun 07, 2004 | 25.04 | 25.45 | 25.03 | 25.44 | 11,044,695 | +0.57(+2.31%) |
Jun 04, 2004 | 24.88 | 25.01 | 24.78 | 24.87 | 8,741,893 | +0.21(+0.87%) |
Jun 03, 2004 | 24.78 | 24.82 | 24.58 | 24.66 | 10,913,239 | -0.23(-0.91%) |
Jun 02, 2004 | 24.72 | 24.94 | 24.52 | 24.88 | 9,394,676 | +0.30(+1.22%) |
Jun 01, 2004 | 24.58 | 24.72 | 24.35 | 24.58 | 8,422,921 | +0.01(+0.03%) |
May 28, 2004 | 24.60 | 24.66 | 24.46 | 24.58 | 6,461,875 | -0.07(-0.30%) |
May 27, 2004 | 24.68 | 24.75 | 24.36 | 24.65 | 12,235,742 | +0.08(+0.33%) |
May 26, 2004 | 24.58 | 24.70 | 24.35 | 24.57 | 10,048,808 | -0.01(-0.03%) |
May 25, 2004 | 24.08 | 24.62 | 23.88 | 24.58 | 12,346,064 | +0.51(+2.11%) |
May 24, 2004 | 24.20 | 24.33 | 23.95 | 24.07 | 9,112,878 | +0.00(+0.00%) |
May 21, 2004 | 23.94 | 24.18 | 23.93 | 24.07 | 10,667,115 | +0.11(+0.47%) |
May 20, 2004 | 23.85 | 24.22 | 23.85 | 23.96 | 11,069,127 | +0.11(+0.48%) |
May 19, 2004 | 24.02 | 24.22 | 23.82 | 23.84 | 16,406,807 | +0.11(+0.48%) |
May 18, 2004 | 23.80 | 24.00 | 23.68 | 23.73 | 13,228,932 | +0.17(+0.74%) |
May 17, 2004 | 23.39 | 23.66 | 23.18 | 23.56 | 15,456,487 | -0.23(-0.98%) |
May 14, 2004 | 23.84 | 24.18 | 23.57 | 23.79 | 13,867,175 | -0.06(-0.25%) |
May 13, 2004 | 23.72 | 24.28 | 23.67 | 23.85 | 17,831,388 | -0.01(-0.06%) |
May 12, 2004 | 23.55 | 23.87 | 23.19 | 23.86 | 25,303,690 | +0.39(+1.65%) |
May 11, 2004 | 23.95 | 23.95 | 23.30 | 23.48 | 24,902,726 | -0.15(-0.62%) |
May 10, 2004 | 23.98 | 24.02 | 23.10 | 23.62 | 32,217,940 | -0.71(-2.93%) |
May 07, 2004 | 25.01 | 25.16 | 24.33 | 24.34 | 17,982,780 | -0.75(-2.98%) |
May 06, 2004 | 25.22 | 25.38 | 24.90 | 25.08 | 11,568,120 | -0.30(-1.18%) |
May 05, 2004 | 25.56 | 25.65 | 25.28 | 25.38 | 13,443,128 | -0.17(-0.68%) |
May 04, 2004 | 25.30 | 25.85 | 25.22 | 25.56 | 14,599,850 | +0.30(+1.19%) |
May 03, 2004 | 25.36 | 25.36 | 25.00 | 25.26 | 12,170,989 | +0.17(+0.69%) |
Apr 30, 2004 | 25.22 | 25.35 | 25.05 | 25.08 | 11,572,167 | -0.03(-0.13%) |
Apr 29, 2004 | 25.33 | 25.63 | 24.99 | 25.12 | 15,666,037 | -0.19(-0.74%) |
Apr 28, 2004 | 25.72 | 25.72 | 25.28 | 25.30 | 10,565,188 | -0.46(-1.79%) |
Apr 27, 2004 | 25.73 | 25.99 | 25.60 | 25.77 | 13,106,020 | +0.05(+0.18%) |
Apr 26, 2004 | 25.56 | 26.41 | 25.52 | 25.72 | 10,599,364 | +0.17(+0.65%) |
Apr 23, 2004 | 25.62 | 25.65 | 25.30 | 25.55 | 10,814,010 | -0.05(-0.21%) |
Apr 22, 2004 | 25.15 | 25.81 | 25.03 | 25.61 | 21,126,180 | +0.47(+1.86%) |
Apr 21, 2004 | 25.71 | 25.71 | 24.98 | 25.14 | 27,897,432 | -0.57(-2.23%) |
Apr 20, 2004 | 26.30 | 26.35 | 25.68 | 25.71 | 13,532,764 | -0.55(-2.08%) |
Apr 19, 2004 | 26.19 | 26.32 | 25.93 | 26.26 | 11,085,016 | +0.07(+0.25%) |
Apr 16, 2004 | 26.03 | 26.39 | 25.96 | 26.19 | 14,601,349 | +0.33(+1.26%) |
Apr 15, 2004 | 26.25 | 26.40 | 25.51 | 25.87 | 23,735,512 | -0.33(-1.27%) |
Apr 14, 2004 | 26.46 | 26.71 | 26.03 | 26.20 | 19,453,376 | -0.51(-1.92%) |
Apr 13, 2004 | 27.78 | 27.78 | 26.69 | 26.71 | 17,376,014 | -1.01(-3.66%) |
Apr 12, 2004 | 27.46 | 27.73 | 27.43 | 27.73 | 7,479,347 | +0.27(+1.00%) |
Apr 08, 2004 | 27.85 | 27.87 | 27.35 | 27.45 | 7,437,377 | -0.15(-0.53%) |
Apr 07, 2004 | 27.69 | 27.73 | 27.50 | 27.60 | 10,829,299 | -0.09(-0.31%) |
Apr 06, 2004 | 27.75 | 27.75 | 27.59 | 27.69 | 11,759,383 | -0.17(-0.60%) |
Apr 05, 2004 | 27.54 | 27.85 | 27.44 | 27.85 | 14,994,068 | +0.15(+0.53%) |
Apr 02, 2004 | 28.35 | 28.40 | 27.42 | 27.71 | 19,196,610 | -0.49(-1.73%) |
Apr 01, 2004 | 27.99 | 28.29 | 27.98 | 28.19 | 15,431,755 | +0.21(+0.74%) |
Mar 31, 2004 | 28.08 | 28.18 | 27.85 | 27.99 | 11,755,786 | -0.02(-0.07%) |
Mar 30, 2004 | 28.06 | 28.16 | 27.92 | 28.01 | 11,669,598 | -0.05(-0.19%) |
Mar 29, 2004 | 27.67 | 28.13 | 27.67 | 28.06 | 11,303,560 | +0.54(+1.96%) |
Mar 26, 2004 | 27.55 | 27.81 | 27.49 | 27.52 | 9,022,642 | -0.17(-0.60%) |
Mar 25, 2004 | 27.25 | 27.77 | 27.15 | 27.69 | 12,252,081 | +0.51(+1.87%) |
Mar 24, 2004 | 27.35 | 27.39 | 27.05 | 27.18 | 11,744,244 | -0.16(-0.59%) |
Mar 23, 2004 | 27.45 | 27.62 | 27.25 | 27.34 | 16,233,381 | +0.12(+0.44%) |
Mar 22, 2004 | 27.52 | 27.52 | 26.98 | 27.22 | 14,525,054 | -0.35(-1.28%) |
Mar 19, 2004 | 28.03 | 28.25 | 27.45 | 27.57 | 14,193,191 | -0.46(-1.64%) |
Mar 18, 2004 | 27.89 | 28.10 | 27.82 | 28.03 | 15,318,586 | -0.17(-0.61%) |
Mar 17, 2004 | 27.81 | 28.32 | 27.81 | 28.21 | 13,109,017 | +0.63(+2.30%) |
Mar 16, 2004 | 27.45 | 27.69 | 27.35 | 27.57 | 11,214,374 | +0.27(+0.98%) |
Mar 15, 2004 | 27.54 | 27.57 | 27.19 | 27.31 | 11,946,450 | -0.39(-1.42%) |
Mar 12, 2004 | 27.59 | 27.78 | 27.44 | 27.70 | 16,211,497 | +0.14(+0.51%) |
Mar 11, 2004 | 27.85 | 28.25 | 27.49 | 27.56 | 17,873,958 | -0.48(-1.71%) |
Mar 10, 2004 | 28.35 | 28.35 | 27.89 | 28.04 | 15,535,331 | -0.29(-1.04%) |
Mar 09, 2004 | 28.65 | 28.65 | 28.21 | 28.33 | 13,545,355 | -0.31(-1.09%) |
Mar 08, 2004 | 28.71 | 29.01 | 28.63 | 28.65 | 13,174,521 | -0.05(-0.16%) |
Mar 05, 2004 | 28.42 | 29.25 | 28.25 | 28.69 | 24,345,724 | +0.27(+0.96%) |
Mar 04, 2004 | 28.02 | 28.45 | 28.02 | 28.42 | 13,957,410 | +0.33(+1.19%) |
Mar 03, 2004 | 27.81 | 28.12 | 27.69 | 28.09 | 11,977,777 | +0.29(+1.03%) |
Mar 02, 2004 | 27.63 | 28.01 | 27.62 | 27.80 | 13,194,606 | +0.09(+0.34%) |