Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 21.49 | 21.56 | 21.01 | 21.14 | 4,733,596 | -0.13(-0.63%) |
Jan 28, 2005 | 21.19 | 21.27 | 21.07 | 21.27 | 3,522,508 | +0.00(+0.00%) |
Jan 27, 2005 | 21.07 | 21.36 | 20.98 | 21.27 | 4,346,507 | +0.09(+0.41%) |
Jan 26, 2005 | 21.08 | 21.21 | 21.01 | 21.19 | 5,241,256 | +0.26(+1.26%) |
Jan 25, 2005 | 21.06 | 21.11 | 20.84 | 20.92 | 5,884,490 | -0.01(-0.05%) |
Jan 24, 2005 | 21.11 | 21.26 | 20.92 | 20.93 | 3,937,008 | -0.18(-0.84%) |
Jan 21, 2005 | 21.33 | 21.36 | 21.10 | 21.11 | 4,916,954 | -0.30(-1.41%) |
Jan 20, 2005 | 21.43 | 21.54 | 21.27 | 21.41 | 5,945,610 | -0.02(-0.10%) |
Jan 19, 2005 | 21.89 | 22.02 | 21.41 | 21.44 | 7,418,770 | -0.46(-2.10%) |
Jan 18, 2005 | 21.96 | 22.07 | 21.68 | 21.89 | 4,403,366 | -0.20(-0.90%) |
Jan 14, 2005 | 22.09 | 22.27 | 21.93 | 22.09 | 2,581,641 | -0.02(-0.10%) |
Jan 13, 2005 | 22.43 | 22.46 | 22.08 | 22.12 | 2,893,720 | -0.24(-1.06%) |
Jan 12, 2005 | 22.21 | 22.40 | 21.93 | 22.35 | 3,984,607 | +0.22(+0.98%) |
Jan 11, 2005 | 22.33 | 22.39 | 22.13 | 22.14 | 4,176,114 | -0.25(-1.13%) |
Jan 10, 2005 | 22.30 | 22.46 | 22.29 | 22.39 | 4,527,642 | +0.10(+0.44%) |
Jan 07, 2005 | 22.41 | 22.56 | 22.25 | 22.29 | 3,779,764 | -0.05(-0.24%) |
Jan 06, 2005 | 22.46 | 22.49 | 22.22 | 22.35 | 5,512,589 | -0.11(-0.48%) |
Jan 05, 2005 | 22.52 | 23.00 | 22.42 | 22.46 | 10,995,174 | +0.32(+1.44%) |
Jan 04, 2005 | 22.64 | 22.68 | 21.92 | 22.14 | 5,605,009 | -0.55(-2.40%) |
Jan 03, 2005 | 22.73 | 22.82 | 22.59 | 22.68 | 4,812,310 | +0.01(+0.02%) |
Dec 31, 2004 | 22.71 | 22.78 | 22.67 | 22.68 | 1,677,817 | -0.01(-0.05%) |
Dec 30, 2004 | 22.68 | 22.79 | 22.65 | 22.69 | 1,757,457 | +0.04(+0.17%) |
Dec 29, 2004 | 22.68 | 22.73 | 22.59 | 22.65 | 2,754,627 | -0.03(-0.14%) |
Dec 28, 2004 | 22.65 | 22.81 | 22.56 | 22.68 | 3,123,936 | +0.09(+0.41%) |
Dec 27, 2004 | 22.68 | 22.75 | 22.55 | 22.59 | 3,025,589 | -0.03(-0.14%) |
Dec 23, 2004 | 22.44 | 22.64 | 22.39 | 22.62 | 2,252,894 | +0.16(+0.70%) |
Dec 22, 2004 | 22.49 | 22.62 | 22.41 | 22.47 | 3,139,308 | +0.07(+0.31%) |
Dec 21, 2004 | 22.25 | 22.49 | 22.25 | 22.40 | 2,774,260 | +0.20(+0.90%) |
Dec 20, 2004 | 22.32 | 22.58 | 22.16 | 22.20 | 2,436,992 | -0.12(-0.56%) |
Dec 17, 2004 | 22.34 | 22.50 | 22.17 | 22.32 | 4,006,276 | -0.16(-0.70%) |
Dec 16, 2004 | 22.54 | 22.64 | 22.42 | 22.48 | 3,961,085 | +0.12(+0.56%) |
Dec 15, 2004 | 22.14 | 22.45 | 22.00 | 22.35 | 4,321,504 | +0.19(+0.85%) |
Dec 14, 2004 | 22.17 | 22.23 | 22.07 | 22.16 | 4,063,506 | -0.04(-0.17%) |
Dec 13, 2004 | 22.08 | 22.28 | 22.08 | 22.20 | 4,414,849 | +0.20(+0.91%) |
Dec 10, 2004 | 22.36 | 22.36 | 21.85 | 22.00 | 3,269,696 | +0.03(+0.15%) |
Dec 09, 2004 | 21.68 | 22.05 | 21.60 | 21.97 | 4,306,502 | +0.23(+1.04%) |
Dec 08, 2004 | 21.62 | 21.79 | 21.54 | 21.74 | 3,745,130 | +0.12(+0.57%) |
Dec 07, 2004 | 21.95 | 22.11 | 21.59 | 21.62 | 5,164,950 | -0.38(-1.74%) |
Dec 06, 2004 | 21.85 | 22.09 | 21.75 | 22.00 | 7,262,638 | +0.12(+0.57%) |
Dec 03, 2004 | 22.32 | 22.43 | 21.81 | 21.88 | 8,842,294 | -0.57(-2.53%) |
Dec 02, 2004 | 22.83 | 22.91 | 22.43 | 22.44 | 4,393,550 | -0.45(-1.96%) |
Dec 01, 2004 | 22.49 | 22.96 | 22.42 | 22.89 | 5,267,371 | +0.48(+2.12%) |
Nov 30, 2004 | 22.41 | 22.55 | 22.34 | 22.42 | 5,282,373 | +0.02(+0.10%) |
Nov 29, 2004 | 22.62 | 22.68 | 22.38 | 22.40 | 3,317,666 | -0.17(-0.77%) |
Nov 26, 2004 | 22.40 | 22.65 | 22.33 | 22.57 | 1,762,828 | +0.16(+0.72%) |
Nov 24, 2004 | 21.98 | 22.44 | 21.97 | 22.41 | 4,844,907 | +0.58(+2.65%) |
Nov 23, 2004 | 22.06 | 22.08 | 21.68 | 21.83 | 2,768,518 | -0.14(-0.61%) |
Nov 22, 2004 | 21.81 | 22.21 | 21.80 | 21.96 | 4,113,513 | +0.10(+0.44%) |
Nov 19, 2004 | 22.19 | 22.19 | 21.75 | 21.87 | 2,475,145 | -0.28(-1.24%) |
Nov 18, 2004 | 22.07 | 22.25 | 22.01 | 22.14 | 3,489,540 | +0.15(+0.66%) |
Nov 17, 2004 | 21.91 | 22.14 | 21.82 | 22.00 | 2,987,992 | +0.09(+0.39%) |
Nov 16, 2004 | 22.02 | 22.06 | 21.82 | 21.91 | 2,405,507 | -0.04(-0.20%) |
Nov 15, 2004 | 22.13 | 22.13 | 21.92 | 21.95 | 1,841,913 | -0.08(-0.37%) |
Nov 12, 2004 | 22.06 | 22.07 | 21.79 | 22.03 | 3,142,457 | -0.08(-0.37%) |
Nov 11, 2004 | 22.09 | 22.12 | 21.89 | 22.12 | 2,370,872 | +0.13(+0.61%) |
Nov 10, 2004 | 22.13 | 22.13 | 21.87 | 21.98 | 2,744,441 | -0.05(-0.22%) |
Nov 09, 2004 | 21.86 | 22.06 | 21.74 | 22.03 | 5,670,388 | +0.40(+1.85%) |
Nov 08, 2004 | 21.71 | 21.73 | 21.59 | 21.63 | 2,570,714 | -0.03(-0.15%) |
Nov 05, 2004 | 21.60 | 21.73 | 21.40 | 21.66 | 4,504,861 | +0.39(+1.83%) |
Nov 04, 2004 | 20.91 | 21.32 | 20.73 | 21.27 | 4,103,697 | +0.35(+1.68%) |
Nov 03, 2004 | 20.98 | 21.05 | 20.82 | 20.92 | 3,871,258 | +0.23(+1.12%) |
Nov 02, 2004 | 20.82 | 20.98 | 20.64 | 20.69 | 2,792,781 | -0.13(-0.62%) |
Nov 01, 2004 | 20.84 | 20.93 | 20.59 | 20.82 | 4,610,616 | +0.03(+0.13%) |
Oct 29, 2004 | 20.46 | 20.79 | 20.45 | 20.79 | 3,831,253 | +0.38(+1.88%) |
Oct 28, 2004 | 20.99 | 20.99 | 20.04 | 20.41 | 7,074,835 | -0.23(-1.10%) |
Oct 27, 2004 | 21.00 | 21.16 | 20.64 | 20.64 | 11,349,110 | -0.33(-1.60%) |
Oct 26, 2004 | 20.96 | 21.08 | 20.57 | 20.97 | 8,010,886 | +0.02(+0.08%) |
Oct 25, 2004 | 20.91 | 21.09 | 20.89 | 20.95 | 3,465,834 | +0.11(+0.54%) |
Oct 22, 2004 | 21.20 | 21.46 | 20.82 | 20.84 | 4,197,228 | -0.25(-1.20%) |
Oct 21, 2004 | 20.88 | 21.15 | 20.75 | 21.09 | 3,290,625 | +0.13(+0.62%) |
Oct 20, 2004 | 20.76 | 20.99 | 20.76 | 20.97 | 6,428,823 | +0.38(+1.86%) |
Oct 19, 2004 | 21.06 | 21.08 | 20.47 | 20.58 | 7,840,122 | -0.48(-2.26%) |
Oct 18, 2004 | 21.12 | 21.19 | 20.90 | 21.06 | 3,881,259 | -0.06(-0.31%) |
Oct 15, 2004 | 21.09 | 21.41 | 21.06 | 21.12 | 3,600,852 | -0.02(-0.10%) |
Oct 14, 2004 | 21.40 | 21.44 | 21.14 | 21.14 | 3,381,378 | -0.20(-0.94%) |
Oct 13, 2004 | 21.60 | 21.62 | 21.08 | 21.34 | 6,084,147 | -0.38(-1.76%) |
Oct 12, 2004 | 21.74 | 21.75 | 21.47 | 21.73 | 3,781,246 | -0.11(-0.52%) |
Oct 11, 2004 | 21.89 | 22.10 | 21.79 | 21.84 | 1,438,525 | -0.09(-0.42%) |
Oct 08, 2004 | 22.01 | 22.21 | 21.83 | 21.93 | 3,207,836 | -0.10(-0.47%) |
Oct 07, 2004 | 22.32 | 22.35 | 22.02 | 22.03 | 2,723,327 | -0.38(-1.71%) |
Oct 06, 2004 | 22.09 | 22.43 | 22.01 | 22.42 | 3,791,988 | +0.33(+1.49%) |
Oct 05, 2004 | 21.98 | 22.13 | 21.79 | 22.09 | 3,283,772 | +0.13(+0.59%) |
Oct 04, 2004 | 22.07 | 22.22 | 21.74 | 21.96 | 3,971,457 | -0.05(-0.22%) |
Oct 01, 2004 | 21.92 | 22.20 | 21.87 | 22.01 | 6,236,204 | +0.19(+0.87%) |
Sep 30, 2004 | 21.44 | 21.85 | 21.32 | 21.82 | 5,615,195 | +0.34(+1.58%) |
Sep 29, 2004 | 21.29 | 21.52 | 21.19 | 21.48 | 5,456,285 | +0.38(+1.79%) |
Sep 28, 2004 | 21.03 | 21.26 | 20.96 | 21.10 | 4,930,104 | +0.18(+0.85%) |
Sep 27, 2004 | 20.83 | 20.93 | 20.64 | 20.92 | 5,305,339 | -0.05(-0.26%) |
Sep 24, 2004 | 20.96 | 21.11 | 20.90 | 20.98 | 3,355,263 | +0.11(+0.54%) |
Sep 23, 2004 | 20.85 | 20.97 | 20.76 | 20.86 | 4,530,976 | +0.02(+0.10%) |
Sep 22, 2004 | 21.06 | 21.31 | 20.84 | 20.84 | 9,021,947 | -0.32(-1.51%) |
Sep 21, 2004 | 21.72 | 21.73 | 21.08 | 21.16 | 7,464,331 | -0.40(-1.88%) |
Sep 20, 2004 | 21.54 | 21.62 | 21.41 | 21.56 | 2,776,852 | +0.02(+0.10%) |
Sep 17, 2004 | 21.74 | 21.77 | 21.53 | 21.54 | 3,281,179 | -0.06(-0.27%) |
Sep 16, 2004 | 21.69 | 21.71 | 21.56 | 21.60 | 2,477,738 | -0.03(-0.15%) |
Sep 15, 2004 | 21.67 | 21.71 | 21.50 | 21.63 | 3,304,886 | -0.03(-0.12%) |
Sep 14, 2004 | 21.53 | 21.75 | 21.33 | 21.66 | 3,270,807 | +0.18(+0.85%) |
Sep 13, 2004 | 21.73 | 21.83 | 21.47 | 21.48 | 3,458,610 | -0.18(-0.82%) |
Sep 10, 2004 | 21.63 | 21.67 | 21.47 | 21.66 | 3,551,401 | -0.05(-0.25%) |
Sep 09, 2004 | 21.88 | 21.90 | 21.66 | 21.71 | 3,474,538 | -0.18(-0.81%) |
Sep 08, 2004 | 22.11 | 22.11 | 21.89 | 21.89 | 3,433,051 | -0.28(-1.27%) |
Sep 07, 2004 | 22.19 | 22.33 | 22.12 | 22.17 | 2,612,016 | +0.14(+0.64%) |
Sep 03, 2004 | 22.15 | 22.24 | 22.00 | 22.03 | 2,098,799 | -0.11(-0.51%) |
Sep 02, 2004 | 21.95 | 22.24 | 21.87 | 22.14 | 2,534,598 | +0.24(+1.08%) |
Sep 01, 2004 | 21.54 | 21.92 | 21.54 | 21.90 | 3,781,616 | +0.30(+1.37%) |
Aug 31, 2004 | 21.66 | 21.83 | 21.37 | 21.61 | 7,056,129 | -0.12(-0.57%) |
Aug 30, 2004 | 22.06 | 22.21 | 21.69 | 21.73 | 5,311,636 | -0.49(-2.19%) |
Aug 27, 2004 | 22.38 | 22.40 | 22.21 | 22.22 | 3,797,730 | -0.19(-0.84%) |
Aug 26, 2004 | 22.49 | 22.57 | 22.38 | 22.41 | 3,115,046 | -0.07(-0.31%) |
Aug 25, 2004 | 22.47 | 22.60 | 22.06 | 22.48 | 3,753,835 | -0.04(-0.19%) |
Aug 24, 2004 | 22.44 | 22.61 | 22.41 | 22.52 | 1,887,659 | +0.13(+0.60%) |
Aug 23, 2004 | 22.63 | 22.68 | 22.32 | 22.39 | 2,448,105 | -0.19(-0.84%) |
Aug 20, 2004 | 22.54 | 22.84 | 22.54 | 22.57 | 3,675,306 | -0.03(-0.14%) |
Aug 19, 2004 | 22.60 | 22.72 | 22.46 | 22.61 | 3,434,163 | -0.08(-0.33%) |
Aug 18, 2004 | 22.52 | 22.73 | 22.42 | 22.68 | 2,401,802 | +0.03(+0.12%) |
Aug 17, 2004 | 22.55 | 22.77 | 22.49 | 22.66 | 2,644,798 | +0.10(+0.45%) |
Aug 16, 2004 | 22.08 | 22.63 | 22.03 | 22.55 | 3,105,600 | +0.58(+2.63%) |
Aug 13, 2004 | 22.23 | 22.25 | 21.87 | 21.98 | 2,202,331 | -0.21(-0.95%) |
Aug 12, 2004 | 22.30 | 22.41 | 22.15 | 22.19 | 3,994,052 | -0.22(-0.99%) |
Aug 11, 2004 | 22.68 | 22.68 | 22.22 | 22.41 | 3,397,306 | -0.44(-1.94%) |
Aug 10, 2004 | 22.52 | 22.86 | 22.52 | 22.85 | 2,320,310 | +0.38(+1.71%) |
Aug 09, 2004 | 22.35 | 22.53 | 22.35 | 22.47 | 3,285,254 | +0.14(+0.63%) |
Aug 06, 2004 | 22.68 | 22.79 | 22.22 | 22.33 | 3,564,921 | -0.48(-2.11%) |
Aug 05, 2004 | 23.30 | 23.46 | 22.74 | 22.81 | 2,365,501 | -0.50(-2.13%) |
Aug 04, 2004 | 23.08 | 23.36 | 23.02 | 23.30 | 2,156,955 | +0.08(+0.33%) |
Aug 03, 2004 | 23.40 | 23.48 | 23.16 | 23.23 | 2,465,700 | -0.26(-1.13%) |
Aug 02, 2004 | 23.35 | 23.55 | 23.09 | 23.49 | 2,605,348 | +0.15(+0.65%) |
Jul 30, 2004 | 23.32 | 23.48 | 23.19 | 23.34 | 2,704,250 | +0.06(+0.26%) |
Jul 29, 2004 | 23.48 | 23.48 | 23.14 | 23.28 | 2,351,981 | -0.22(-0.94%) |
Jul 28, 2004 | 23.38 | 23.50 | 23.03 | 23.50 | 4,628,397 | +0.02(+0.09%) |
Jul 27, 2004 | 23.03 | 23.52 | 23.01 | 23.48 | 5,625,937 | +0.45(+1.97%) |
Jul 26, 2004 | 22.89 | 23.38 | 22.89 | 23.03 | 6,265,282 | +0.18(+0.80%) |
Jul 23, 2004 | 22.83 | 23.05 | 22.57 | 22.84 | 3,999,609 | +0.03(+0.12%) |
Jul 22, 2004 | 22.81 | 22.94 | 22.53 | 22.82 | 3,540,658 | -0.03(-0.14%) |
Jul 21, 2004 | 23.26 | 23.29 | 22.79 | 22.85 | 3,449,165 | -0.33(-1.42%) |
Jul 20, 2004 | 23.31 | 23.43 | 23.07 | 23.18 | 4,968,627 | -0.18(-0.79%) |
Jul 19, 2004 | 23.50 | 23.57 | 23.32 | 23.36 | 2,593,495 | -0.13(-0.57%) |
Jul 16, 2004 | 23.73 | 23.79 | 23.50 | 23.50 | 2,500,149 | -0.01(-0.02%) |
Jul 15, 2004 | 23.57 | 23.69 | 23.48 | 23.50 | 2,000,637 | -0.06(-0.25%) |
Jul 14, 2004 | 23.46 | 23.70 | 23.01 | 23.56 | 3,283,031 | -0.03(-0.14%) |
Jul 13, 2004 | 23.58 | 23.73 | 23.51 | 23.59 | 2,224,186 | +0.09(+0.39%) |
Jul 12, 2004 | 23.20 | 23.51 | 23.12 | 23.50 | 3,123,936 | +0.38(+1.63%) |
Jul 09, 2004 | 23.32 | 23.45 | 23.06 | 23.13 | 3,115,416 | -0.11(-0.46%) |
Jul 08, 2004 | 23.57 | 23.61 | 23.23 | 23.23 | 2,840,009 | -0.33(-1.42%) |
Jul 07, 2004 | 23.54 | 23.74 | 23.49 | 23.57 | 2,886,867 | +0.03(+0.14%) |
Jul 06, 2004 | 23.46 | 23.63 | 23.35 | 23.54 | 2,372,910 | +0.02(+0.09%) |
Jul 02, 2004 | 23.54 | 23.68 | 23.43 | 23.51 | 3,123,380 | -0.25(-1.04%) |
Jul 01, 2004 | 23.97 | 24.11 | 23.71 | 23.76 | 5,208,845 | -0.37(-1.54%) |
Jun 30, 2004 | 23.96 | 24.19 | 23.75 | 24.13 | 3,687,715 | +0.11(+0.47%) |
Jun 29, 2004 | 23.43 | 24.07 | 23.42 | 24.02 | 4,509,862 | +0.54(+2.30%) |
Jun 28, 2004 | 23.57 | 23.63 | 23.40 | 23.48 | 3,147,828 | +0.00(+0.00%) |
Jun 25, 2004 | 23.65 | 23.75 | 23.32 | 23.48 | 3,136,160 | -0.18(-0.78%) |
Jun 24, 2004 | 23.70 | 23.82 | 23.63 | 23.66 | 2,823,525 | -0.11(-0.45%) |
Jun 23, 2004 | 23.66 | 23.81 | 23.51 | 23.77 | 3,158,200 | +0.03(+0.11%) |
Jun 22, 2004 | 23.63 | 23.82 | 23.49 | 23.75 | 4,666,365 | +0.05(+0.21%) |
Jun 21, 2004 | 23.62 | 23.79 | 23.48 | 23.70 | 4,525,420 | +0.09(+0.39%) |
Jun 18, 2004 | 23.15 | 23.69 | 23.11 | 23.61 | 5,202,177 | +0.36(+1.56%) |
Jun 17, 2004 | 22.98 | 23.24 | 22.98 | 23.24 | 3,417,123 | +0.17(+0.73%) |
Jun 16, 2004 | 22.95 | 23.11 | 22.80 | 23.08 | 2,714,066 | +0.13(+0.56%) |
Jun 15, 2004 | 22.84 | 23.06 | 22.74 | 22.95 | 3,358,041 | +0.32(+1.41%) |
Jun 14, 2004 | 22.89 | 22.89 | 22.63 | 22.63 | 2,630,907 | -0.37(-1.60%) |
Jun 10, 2004 | 22.91 | 23.07 | 22.89 | 23.00 | 1,700,597 | +0.12(+0.54%) |
Jun 09, 2004 | 23.01 | 23.08 | 22.82 | 22.87 | 2,459,032 | -0.16(-0.68%) |
Jun 08, 2004 | 22.83 | 23.04 | 22.75 | 23.03 | 2,444,771 | +0.10(+0.45%) |
Jun 07, 2004 | 22.64 | 23.00 | 22.60 | 22.93 | 2,673,876 | +0.37(+1.65%) |
Jun 04, 2004 | 22.52 | 22.66 | 22.34 | 22.55 | 2,330,496 | +0.11(+0.48%) |
Jun 03, 2004 | 22.79 | 22.79 | 22.42 | 22.44 | 2,368,465 | -0.39(-1.73%) |
Jun 02, 2004 | 22.74 | 22.86 | 22.49 | 22.84 | 2,870,939 | +0.10(+0.45%) |
Jun 01, 2004 | 22.53 | 22.74 | 22.52 | 22.74 | 2,738,699 | +0.10(+0.43%) |
May 28, 2004 | 22.72 | 22.73 | 22.53 | 22.64 | 2,715,918 | -0.13(-0.57%) |
May 27, 2004 | 22.42 | 22.77 | 22.42 | 22.77 | 4,690,627 | +0.32(+1.44%) |
May 26, 2004 | 22.27 | 22.47 | 22.19 | 22.44 | 2,674,802 | +0.08(+0.34%) |
May 25, 2004 | 21.92 | 22.39 | 21.75 | 22.37 | 4,726,558 | +0.34(+1.54%) |
May 24, 2004 | 22.14 | 22.30 | 21.93 | 22.03 | 3,065,410 | +0.11(+0.49%) |
May 21, 2004 | 21.87 | 22.09 | 21.81 | 21.92 | 3,058,186 | +0.18(+0.82%) |
May 20, 2004 | 21.81 | 21.98 | 21.63 | 21.74 | 3,879,037 | +0.01(+0.05%) |
May 19, 2004 | 21.95 | 22.13 | 21.61 | 21.73 | 5,037,525 | -0.09(-0.40%) |
May 18, 2004 | 21.76 | 21.92 | 21.67 | 21.82 | 2,616,090 | +0.20(+0.92%) |
May 17, 2004 | 21.81 | 21.89 | 21.58 | 21.62 | 4,631,545 | -0.39(-1.79%) |
May 14, 2004 | 21.94 | 22.08 | 21.74 | 22.01 | 5,491,475 | +0.06(+0.30%) |
May 13, 2004 | 21.59 | 22.04 | 21.54 | 21.95 | 7,611,944 | +0.36(+1.65%) |
May 12, 2004 | 21.40 | 21.60 | 21.13 | 21.59 | 6,499,387 | +0.42(+1.96%) |
May 11, 2004 | 21.21 | 21.33 | 21.06 | 21.18 | 5,005,484 | +0.30(+1.42%) |
May 10, 2004 | 20.52 | 21.22 | 20.47 | 20.88 | 7,804,562 | +0.14(+0.68%) |
May 07, 2004 | 21.33 | 21.57 | 20.74 | 20.74 | 5,061,047 | -0.64(-2.98%) |
May 06, 2004 | 21.34 | 21.46 | 21.14 | 21.38 | 4,770,267 | -0.17(-0.80%) |
May 05, 2004 | 21.71 | 21.82 | 21.40 | 21.55 | 4,505,602 | -0.23(-1.04%) |
May 04, 2004 | 21.78 | 21.89 | 21.61 | 21.78 | 4,380,586 | +0.01(+0.02%) |
May 03, 2004 | 21.77 | 21.83 | 21.49 | 21.77 | 6,189,902 | +0.00(+0.00%) |
Apr 30, 2004 | 21.87 | 21.95 | 21.62 | 21.77 | 6,137,858 | -0.09(-0.42%) |
Apr 29, 2004 | 22.23 | 22.47 | 21.71 | 21.86 | 7,606,387 | -0.37(-1.65%) |
Apr 28, 2004 | 22.73 | 22.77 | 22.21 | 22.23 | 5,414,057 | -0.77(-3.33%) |
Apr 27, 2004 | 23.03 | 23.22 | 22.84 | 23.00 | 4,135,182 | +0.08(+0.35%) |
Apr 26, 2004 | 23.23 | 23.45 | 22.75 | 22.91 | 4,205,933 | -0.41(-1.76%) |
Apr 23, 2004 | 23.49 | 23.49 | 22.77 | 23.32 | 6,625,515 | +0.10(+0.42%) |
Apr 22, 2004 | 22.31 | 23.32 | 22.27 | 23.23 | 6,512,908 | +0.99(+4.44%) |
Apr 21, 2004 | 22.54 | 22.59 | 22.04 | 22.24 | 6,256,577 | -0.28(-1.22%) |
Apr 20, 2004 | 23.05 | 23.13 | 22.50 | 22.52 | 3,989,422 | -0.48(-2.07%) |
Apr 19, 2004 | 23.22 | 23.35 | 22.97 | 22.99 | 5,443,506 | -0.09(-0.37%) |
Apr 16, 2004 | 22.54 | 23.08 | 22.53 | 23.08 | 8,484,468 | +0.46(+2.05%) |
Apr 15, 2004 | 22.73 | 22.79 | 22.25 | 22.61 | 4,649,881 | -0.01(-0.05%) |
Apr 14, 2004 | 22.19 | 22.64 | 22.17 | 22.62 | 6,109,150 | +0.18(+0.79%) |
Apr 13, 2004 | 22.97 | 22.97 | 22.37 | 22.44 | 5,723,358 | -0.44(-1.91%) |
Apr 12, 2004 | 22.68 | 22.98 | 22.64 | 22.88 | 4,444,298 | +0.20(+0.88%) |
Apr 08, 2004 | 22.84 | 22.92 | 22.25 | 22.68 | 5,807,999 | -0.21(-0.92%) |
Apr 07, 2004 | 22.99 | 23.05 | 22.57 | 22.89 | 23,983,948 | -0.23(-1.00%) |
Apr 06, 2004 | 22.79 | 23.17 | 22.74 | 23.13 | 5,816,148 | +0.23(+1.01%) |
Apr 05, 2004 | 22.87 | 22.94 | 22.67 | 22.89 | 4,677,292 | -0.15(-0.63%) |
Apr 02, 2004 | 23.00 | 23.06 | 22.67 | 23.04 | 7,377,838 | +0.26(+1.16%) |
Apr 01, 2004 | 22.43 | 22.87 | 22.35 | 22.77 | 12,425,921 | -0.04(-0.19%) |
Mar 31, 2004 | 22.88 | 22.91 | 22.68 | 22.82 | 3,198,761 | -0.09(-0.38%) |
Mar 30, 2004 | 22.77 | 22.94 | 22.68 | 22.90 | 3,108,934 | +0.11(+0.50%) |
Mar 29, 2004 | 22.57 | 22.84 | 22.54 | 22.79 | 3,932,933 | +0.34(+1.52%) |
Mar 26, 2004 | 22.09 | 22.49 | 21.85 | 22.45 | 4,888,246 | +0.34(+1.54%) |
Mar 25, 2004 | 21.79 | 22.16 | 21.68 | 22.11 | 4,071,470 | +0.53(+2.48%) |
Mar 24, 2004 | 21.76 | 21.89 | 21.49 | 21.58 | 4,529,494 | -0.18(-0.84%) |
Mar 23, 2004 | 21.98 | 22.07 | 21.65 | 21.76 | 3,606,223 | -0.08(-0.35%) |
Mar 22, 2004 | 22.27 | 22.27 | 21.68 | 21.83 | 5,781,328 | -0.56(-2.48%) |
Mar 19, 2004 | 22.39 | 22.74 | 22.28 | 22.39 | 5,358,309 | +0.01(+0.02%) |
Mar 18, 2004 | 22.42 | 22.52 | 22.09 | 22.39 | 3,266,733 | -0.03(-0.14%) |
Mar 17, 2004 | 22.19 | 22.55 | 22.15 | 22.42 | 3,596,592 | +0.38(+1.71%) |
Mar 16, 2004 | 22.08 | 22.23 | 21.87 | 22.04 | 3,725,683 | +0.15(+0.69%) |
Mar 15, 2004 | 22.31 | 22.32 | 21.81 | 21.89 | 4,070,174 | -0.47(-2.10%) |
Mar 12, 2004 | 22.15 | 22.41 | 22.03 | 22.36 | 4,392,439 | +0.40(+1.84%) |
Mar 11, 2004 | 22.17 | 22.48 | 21.91 | 21.95 | 7,888,833 | -0.22(-0.97%) |
Mar 10, 2004 | 22.95 | 23.00 | 22.14 | 22.17 | 9,431,076 | -0.75(-3.27%) |
Mar 09, 2004 | 23.59 | 23.59 | 22.89 | 22.92 | 7,113,729 | -0.67(-2.84%) |
Mar 08, 2004 | 23.78 | 24.01 | 23.59 | 23.59 | 3,827,734 | -0.18(-0.77%) |
Mar 05, 2004 | 23.83 | 24.02 | 23.57 | 23.77 | 3,391,379 | -0.05(-0.23%) |
Mar 04, 2004 | 23.56 | 23.85 | 23.48 | 23.83 | 3,140,790 | +0.17(+0.71%) |
Mar 03, 2004 | 23.66 | 23.67 | 23.41 | 23.66 | 4,065,729 | -0.06(-0.27%) |
Mar 02, 2004 | 24.03 | 24.23 | 23.69 | 23.72 | 4,740,819 | -0.30(-1.26%) |
Mar 01, 2004 | 24.08 | 24.21 | 23.86 | 24.03 | 5,202,362 | +0.13(+0.54%) |
Feb 27, 2004 | 23.59 | 24.23 | 23.59 | 23.90 | 4,355,027 | -0.09(-0.36%) |
Feb 26, 2004 | 24.03 | 24.14 | 23.90 | 23.98 | 4,329,468 | -0.18(-0.74%) |
Feb 25, 2004 | 23.96 | 24.23 | 23.90 | 24.16 | 4,673,588 | +0.21(+0.86%) |
Feb 24, 2004 | 23.82 | 24.05 | 23.77 | 23.96 | 4,415,405 | +0.14(+0.57%) |
Feb 23, 2004 | 23.74 | 23.84 | 23.63 | 23.82 | 4,596,911 | +0.19(+0.80%) |
Feb 20, 2004 | 23.63 | 23.74 | 23.47 | 23.63 | 4,452,632 | +0.15(+0.62%) |
Feb 19, 2004 | 23.19 | 23.75 | 23.18 | 23.49 | 7,596,942 | +0.35(+1.49%) |
Feb 18, 2004 | 23.44 | 23.44 | 23.11 | 23.14 | 4,137,590 | -0.35(-1.49%) |
Feb 17, 2004 | 23.68 | 23.70 | 23.44 | 23.49 | 2,581,826 | +0.06(+0.25%) |
Feb 13, 2004 | 23.50 | 23.58 | 23.17 | 23.43 | 6,460,123 | +0.03(+0.12%) |
Feb 12, 2004 | 23.30 | 23.51 | 23.24 | 23.41 | 3,787,173 | +0.02(+0.07%) |
Feb 11, 2004 | 22.80 | 23.39 | 22.74 | 23.39 | 6,187,124 | +0.58(+2.56%) |
Feb 10, 2004 | 22.80 | 22.95 | 22.63 | 22.81 | 3,789,951 | -0.09(-0.38%) |
Feb 09, 2004 | 22.80 | 22.98 | 22.60 | 22.89 | 2,976,694 | +0.10(+0.43%) |
Feb 06, 2004 | 22.25 | 22.80 | 22.19 | 22.80 | 4,136,664 | +0.50(+2.23%) |
Feb 05, 2004 | 22.04 | 22.34 | 21.90 | 22.30 | 4,368,547 | +0.31(+1.42%) |
Feb 04, 2004 | 22.41 | 22.43 | 21.99 | 21.99 | 5,021,227 | -0.51(-2.28%) |
Feb 03, 2004 | 22.89 | 22.90 | 22.49 | 22.50 | 4,436,334 | -0.45(-1.98%) |