Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.22 | 24.54 | 24.14 | 24.54 | 20,548,578 | +0.32(+1.34%) |
Apr 28, 2005 | 24.40 | 24.55 | 24.20 | 24.21 | 18,786,606 | -0.33(-1.35%) |
Apr 27, 2005 | 24.25 | 24.71 | 24.18 | 24.54 | 16,572,316 | +0.29(+1.20%) |
Apr 26, 2005 | 24.32 | 24.49 | 24.22 | 24.25 | 12,165,144 | -0.06(-0.26%) |
Apr 25, 2005 | 24.18 | 24.33 | 24.12 | 24.31 | 13,270,987 | +0.21(+0.86%) |
Apr 22, 2005 | 24.04 | 24.32 | 23.89 | 24.11 | 19,493,796 | -0.12(-0.49%) |
Apr 21, 2005 | 24.21 | 24.31 | 23.73 | 24.22 | 23,947,834 | +0.19(+0.81%) |
Apr 20, 2005 | 24.63 | 24.80 | 24.01 | 24.03 | 36,842,156 | -0.13(-0.54%) |
Apr 19, 2005 | 24.01 | 24.31 | 23.98 | 24.16 | 15,813,342 | +0.21(+0.89%) |
Apr 18, 2005 | 23.68 | 24.14 | 23.65 | 23.95 | 23,160,220 | +0.49(+2.09%) |
Apr 15, 2005 | 23.68 | 23.99 | 23.43 | 23.46 | 21,714,884 | -0.18(-0.76%) |
Apr 14, 2005 | 23.90 | 23.93 | 23.64 | 23.64 | 15,929,206 | -0.26(-1.10%) |
Apr 13, 2005 | 24.23 | 24.26 | 23.85 | 23.90 | 16,635,528 | -0.32(-1.34%) |
Apr 12, 2005 | 23.93 | 24.33 | 23.68 | 24.22 | 20,866,518 | +0.29(+1.21%) |
Apr 11, 2005 | 23.97 | 24.07 | 23.90 | 23.93 | 10,375,399 | +0.08(+0.35%) |
Apr 08, 2005 | 24.10 | 24.16 | 23.85 | 23.85 | 9,200,847 | -0.21(-0.86%) |
Apr 07, 2005 | 24.02 | 24.27 | 23.97 | 24.06 | 12,012,394 | +0.08(+0.35%) |
Apr 06, 2005 | 24.02 | 24.13 | 23.93 | 23.98 | 15,442,750 | +0.07(+0.29%) |
Apr 05, 2005 | 23.51 | 24.03 | 23.48 | 23.91 | 21,987,982 | +0.56(+2.40%) |
Apr 04, 2005 | 23.28 | 23.47 | 23.06 | 23.35 | 22,622,124 | -0.33(-1.40%) |
Apr 01, 2005 | 24.05 | 24.27 | 23.39 | 23.68 | 29,132,642 | -0.24(-1.01%) |
Mar 31, 2005 | 24.13 | 24.15 | 23.87 | 23.92 | 19,255,992 | -0.24(-1.00%) |
Mar 30, 2005 | 23.86 | 24.18 | 23.83 | 24.16 | 16,316,142 | +0.26(+1.07%) |
Mar 29, 2005 | 23.95 | 24.27 | 23.73 | 23.91 | 21,292,944 | -0.19(-0.77%) |
Mar 28, 2005 | 24.15 | 24.25 | 24.01 | 24.09 | 12,736,074 | -0.06(-0.23%) |
Mar 24, 2005 | 24.27 | 24.30 | 24.11 | 24.15 | 17,340,404 | +0.00(+0.00%) |
Mar 23, 2005 | 24.24 | 24.40 | 24.11 | 24.15 | 25,293,072 | -0.09(-0.37%) |
Mar 22, 2005 | 24.89 | 24.89 | 24.17 | 24.24 | 21,455,818 | -0.50(-2.04%) |
Mar 21, 2005 | 24.80 | 24.85 | 24.54 | 24.74 | 16,559,587 | -0.15(-0.61%) |
Mar 18, 2005 | 25.00 | 25.06 | 24.76 | 24.89 | 26,190,766 | -0.10(-0.39%) |
Mar 17, 2005 | 25.04 | 25.08 | 24.82 | 24.99 | 13,068,478 | -0.07(-0.28%) |
Mar 16, 2005 | 25.06 | 25.16 | 24.92 | 25.06 | 19,389,794 | +0.00(+0.00%) |
Mar 15, 2005 | 25.24 | 25.35 | 25.02 | 25.06 | 12,449,958 | -0.14(-0.55%) |
Mar 14, 2005 | 24.96 | 25.23 | 24.79 | 25.20 | 18,945,432 | +0.24(+0.94%) |
Mar 11, 2005 | 25.07 | 25.15 | 24.89 | 24.96 | 13,448,472 | -0.17(-0.69%) |
Mar 10, 2005 | 25.22 | 25.30 | 25.09 | 25.14 | 17,217,740 | -0.08(-0.30%) |
Mar 09, 2005 | 25.39 | 25.45 | 25.12 | 25.21 | 25,527,694 | -0.32(-1.27%) |
Mar 08, 2005 | 25.74 | 25.77 | 25.52 | 25.54 | 14,370,032 | -0.28(-1.07%) |
Mar 07, 2005 | 25.93 | 25.96 | 25.79 | 25.81 | 16,295,602 | -0.12(-0.45%) |
Mar 04, 2005 | 25.75 | 26.13 | 25.66 | 25.93 | 18,367,992 | +0.35(+1.35%) |
Mar 03, 2005 | 25.68 | 25.70 | 25.37 | 25.59 | 12,110,611 | +0.01(+0.05%) |
Mar 02, 2005 | 25.58 | 25.87 | 25.49 | 25.57 | 13,585,599 | -0.07(-0.27%) |
Mar 01, 2005 | 25.58 | 25.81 | 25.50 | 25.64 | 14,712,127 | +0.37(+1.48%) |
Feb 28, 2005 | 25.56 | 25.59 | 25.25 | 25.27 | 16,495,652 | -0.29(-1.14%) |
Feb 25, 2005 | 25.36 | 25.63 | 25.34 | 25.56 | 12,694,705 | +0.20(+0.79%) |
Feb 24, 2005 | 25.25 | 25.50 | 25.20 | 25.36 | 13,196,927 | +0.14(+0.55%) |
Feb 23, 2005 | 25.01 | 25.29 | 24.89 | 25.22 | 18,153,766 | +0.38(+1.53%) |
Feb 22, 2005 | 25.24 | 25.32 | 24.82 | 24.84 | 21,526,696 | -0.40(-1.59%) |
Feb 18, 2005 | 25.34 | 25.41 | 25.10 | 25.24 | 25,732,662 | -0.19(-0.73%) |
Feb 17, 2005 | 25.77 | 25.83 | 25.43 | 25.43 | 17,583,270 | -0.38(-1.47%) |
Feb 16, 2005 | 25.81 | 25.88 | 25.70 | 25.81 | 13,857,106 | -0.15(-0.59%) |
Feb 15, 2005 | 26.04 | 26.10 | 25.89 | 25.96 | 11,782,113 | +0.03(+0.13%) |
Feb 14, 2005 | 25.97 | 25.97 | 25.77 | 25.92 | 9,671,247 | +0.01(+0.05%) |
Feb 11, 2005 | 25.79 | 25.98 | 25.68 | 25.91 | 15,443,763 | +0.02(+0.08%) |
Feb 10, 2005 | 25.97 | 26.04 | 25.85 | 25.89 | 12,834,146 | -0.03(-0.13%) |
Feb 09, 2005 | 26.00 | 26.09 | 25.89 | 25.92 | 10,247,674 | -0.18(-0.69%) |
Feb 08, 2005 | 26.22 | 26.26 | 26.06 | 26.10 | 10,963,253 | -0.15(-0.55%) |
Feb 07, 2005 | 26.06 | 26.32 | 25.99 | 26.25 | 13,651,993 | +0.19(+0.74%) |
Feb 04, 2005 | 25.88 | 26.09 | 25.86 | 26.06 | 15,423,078 | +0.21(+0.80%) |
Feb 03, 2005 | 25.90 | 25.95 | 25.82 | 25.85 | 15,531,999 | -0.09(-0.35%) |
Feb 02, 2005 | 25.92 | 25.95 | 25.84 | 25.94 | 19,017,612 | +0.01(+0.05%) |
Feb 01, 2005 | 25.92 | 26.02 | 25.79 | 25.92 | 20,273,166 | +0.12(+0.46%) |
Jan 31, 2005 | 25.77 | 25.86 | 25.75 | 25.81 | 20,412,608 | +0.23(+0.89%) |
Jan 28, 2005 | 25.50 | 25.58 | 25.32 | 25.58 | 22,105,294 | +0.17(+0.68%) |
Jan 27, 2005 | 25.32 | 25.51 | 25.24 | 25.41 | 14,162,749 | -0.06(-0.22%) |
Jan 26, 2005 | 25.44 | 25.58 | 25.41 | 25.46 | 21,054,562 | -0.02(-0.08%) |
Jan 25, 2005 | 25.57 | 25.72 | 25.46 | 25.48 | 14,444,815 | -0.01(-0.05%) |
Jan 24, 2005 | 25.48 | 25.73 | 25.41 | 25.50 | 18,617,366 | +0.02(+0.08%) |
Jan 21, 2005 | 25.75 | 25.92 | 25.48 | 25.48 | 20,503,158 | -0.28(-1.07%) |
Jan 20, 2005 | 26.13 | 26.15 | 25.66 | 25.75 | 22,044,974 | -0.41(-1.56%) |
Jan 19, 2005 | 26.28 | 26.58 | 26.15 | 26.16 | 22,920,970 | -0.39(-1.46%) |
Jan 18, 2005 | 26.07 | 26.61 | 25.94 | 26.55 | 14,073,067 | +0.41(+1.56%) |
Jan 14, 2005 | 26.12 | 26.26 | 26.03 | 26.14 | 10,626,655 | +0.03(+0.11%) |
Jan 13, 2005 | 26.27 | 26.53 | 26.07 | 26.11 | 13,953,731 | -0.15(-0.58%) |
Jan 12, 2005 | 26.27 | 26.29 | 25.97 | 26.26 | 13,128,218 | +0.06(+0.24%) |
Jan 11, 2005 | 26.34 | 26.44 | 26.20 | 26.20 | 12,969,683 | -0.26(-0.97%) |
Jan 10, 2005 | 26.46 | 26.62 | 26.30 | 26.46 | 13,429,956 | -0.09(-0.34%) |
Jan 07, 2005 | 26.75 | 26.87 | 26.54 | 26.55 | 14,423,263 | -0.21(-0.80%) |
Jan 06, 2005 | 26.80 | 26.95 | 26.71 | 26.76 | 13,186,078 | +0.15(+0.57%) |
Jan 05, 2005 | 26.69 | 26.91 | 26.54 | 26.61 | 14,132,518 | +0.06(+0.21%) |
Jan 04, 2005 | 26.95 | 27.00 | 26.49 | 26.55 | 16,433,453 | -0.51(-1.89%) |
Jan 03, 2005 | 27.29 | 27.44 | 26.97 | 27.07 | 21,636,486 | +0.10(+0.36%) |
Dec 31, 2004 | 27.02 | 27.08 | 26.93 | 26.97 | 8,323,116 | -0.05(-0.18%) |
Dec 30, 2004 | 27.07 | 27.18 | 27.00 | 27.02 | 6,864,618 | -0.06(-0.20%) |
Dec 29, 2004 | 26.97 | 27.07 | 26.92 | 27.07 | 8,690,814 | -0.03(-0.13%) |
Dec 28, 2004 | 26.94 | 27.17 | 26.93 | 27.11 | 7,839,987 | +0.14(+0.51%) |
Dec 27, 2004 | 27.10 | 27.16 | 26.91 | 26.97 | 8,157,926 | -0.10(-0.38%) |
Dec 23, 2004 | 27.04 | 27.29 | 27.03 | 27.07 | 12,376,332 | +0.09(+0.33%) |
Dec 22, 2004 | 26.93 | 27.12 | 26.82 | 26.98 | 13,427,353 | -0.03(-0.10%) |
Dec 21, 2004 | 26.72 | 27.13 | 26.71 | 27.01 | 12,564,810 | +0.33(+1.22%) |
Dec 20, 2004 | 26.69 | 26.88 | 26.63 | 26.69 | 12,783,808 | +0.06(+0.21%) |
Dec 17, 2004 | 26.41 | 26.84 | 26.40 | 26.63 | 20,510,824 | -0.28(-1.05%) |
Dec 16, 2004 | 26.82 | 26.96 | 26.71 | 26.91 | 16,765,278 | -0.07(-0.26%) |
Dec 15, 2004 | 26.82 | 27.13 | 26.80 | 26.98 | 19,413,226 | +0.20(+0.75%) |
Dec 14, 2004 | 26.49 | 26.82 | 26.48 | 26.78 | 17,480,280 | +0.34(+1.28%) |
Dec 13, 2004 | 26.27 | 26.55 | 26.22 | 26.44 | 21,523,948 | +0.43(+1.65%) |
Dec 10, 2004 | 26.04 | 26.17 | 25.92 | 26.01 | 12,409,456 | -0.04(-0.16%) |
Dec 09, 2004 | 25.75 | 26.19 | 25.75 | 26.06 | 14,986,961 | +0.10(+0.37%) |
Dec 08, 2004 | 26.14 | 26.15 | 25.95 | 25.96 | 16,521,255 | -0.18(-0.69%) |
Dec 07, 2004 | 26.41 | 26.48 | 26.13 | 26.14 | 12,698,755 | -0.21(-0.81%) |
Dec 06, 2004 | 26.24 | 26.56 | 26.11 | 26.35 | 15,471,391 | +0.04(+0.16%) |
Dec 03, 2004 | 26.53 | 26.63 | 26.26 | 26.31 | 15,792,801 | -0.26(-0.99%) |
Dec 02, 2004 | 26.44 | 26.70 | 26.41 | 26.57 | 11,916,492 | +0.11(+0.42%) |
Dec 01, 2004 | 26.13 | 26.46 | 26.11 | 26.46 | 16,089,043 | +0.44(+1.67%) |
Nov 30, 2004 | 25.70 | 26.06 | 25.62 | 26.03 | 18,850,976 | +0.24(+0.91%) |
Nov 29, 2004 | 26.06 | 26.17 | 25.66 | 25.79 | 15,546,319 | -0.26(-1.01%) |
Nov 26, 2004 | 26.06 | 26.13 | 25.99 | 26.06 | 4,547,048 | -0.01(-0.03%) |
Nov 24, 2004 | 26.12 | 26.13 | 25.96 | 26.06 | 9,915,270 | +0.10(+0.37%) |
Nov 23, 2004 | 26.03 | 26.06 | 25.76 | 25.97 | 15,742,463 | +0.01(+0.03%) |
Nov 22, 2004 | 25.87 | 26.17 | 25.68 | 25.96 | 18,910,426 | +0.09(+0.35%) |
Nov 19, 2004 | 26.20 | 26.26 | 25.77 | 25.87 | 20,751,810 | -0.28(-1.06%) |
Nov 18, 2004 | 26.41 | 26.51 | 26.13 | 26.15 | 21,614,644 | -0.31(-1.18%) |
Nov 17, 2004 | 26.62 | 26.84 | 26.35 | 26.46 | 20,885,466 | -0.14(-0.52%) |
Nov 16, 2004 | 26.62 | 26.80 | 26.55 | 26.60 | 20,455,280 | -0.48(-1.76%) |
Nov 15, 2004 | 26.96 | 27.07 | 26.93 | 27.07 | 12,720,886 | -0.01(-0.03%) |
Nov 12, 2004 | 26.91 | 27.16 | 26.89 | 27.08 | 16,155,292 | -0.01(-0.03%) |
Nov 11, 2004 | 27.10 | 27.25 | 26.87 | 27.09 | 11,578,157 | +0.16(+0.59%) |
Nov 10, 2004 | 27.09 | 27.09 | 26.86 | 26.93 | 11,041,653 | -0.11(-0.41%) |
Nov 09, 2004 | 27.19 | 27.30 | 27.00 | 27.04 | 10,132,099 | -0.12(-0.43%) |
Nov 08, 2004 | 27.18 | 27.27 | 27.04 | 27.16 | 10,917,978 | -0.05(-0.18%) |
Nov 05, 2004 | 27.40 | 27.59 | 26.96 | 27.20 | 19,410,044 | -0.20(-0.73%) |
Nov 04, 2004 | 26.79 | 27.42 | 26.62 | 27.40 | 17,587,464 | +0.55(+2.03%) |
Nov 03, 2004 | 27.20 | 27.26 | 26.71 | 26.86 | 16,062,138 | +0.21(+0.78%) |
Nov 02, 2004 | 26.62 | 27.08 | 26.55 | 26.65 | 14,275,865 | +0.03(+0.13%) |
Nov 01, 2004 | 26.80 | 26.92 | 26.57 | 26.62 | 14,688,405 | -0.07(-0.26%) |
Oct 29, 2004 | 26.56 | 26.70 | 26.28 | 26.69 | 16,223,711 | +0.08(+0.31%) |
Oct 28, 2004 | 26.17 | 26.65 | 26.04 | 26.60 | 12,680,240 | +0.32(+1.21%) |
Oct 27, 2004 | 25.82 | 26.39 | 25.60 | 26.28 | 16,661,854 | +0.37(+1.41%) |
Oct 26, 2004 | 25.59 | 25.99 | 25.54 | 25.92 | 15,284,070 | +0.32(+1.27%) |
Oct 25, 2004 | 25.90 | 25.95 | 25.51 | 25.59 | 17,316,102 | -0.31(-1.20%) |
Oct 22, 2004 | 26.13 | 26.19 | 25.86 | 25.90 | 12,994,273 | -0.16(-0.61%) |
Oct 21, 2004 | 25.63 | 26.17 | 25.61 | 26.06 | 16,733,311 | +0.31(+1.21%) |
Oct 20, 2004 | 25.37 | 25.89 | 25.11 | 25.75 | 33,473,420 | -0.50(-1.92%) |
Oct 19, 2004 | 26.79 | 27.22 | 26.13 | 26.26 | 23,969,822 | -0.71(-2.62%) |
Oct 18, 2004 | 26.65 | 27.04 | 26.64 | 26.96 | 8,556,435 | +0.18(+0.67%) |
Oct 15, 2004 | 26.64 | 27.03 | 26.63 | 26.78 | 11,654,821 | +0.15(+0.54%) |
Oct 14, 2004 | 27.13 | 27.13 | 26.41 | 26.64 | 17,013,786 | -0.49(-1.81%) |
Oct 13, 2004 | 27.38 | 27.44 | 26.93 | 27.13 | 10,997,391 | -0.19(-0.68%) |
Oct 12, 2004 | 27.00 | 27.40 | 26.97 | 27.31 | 12,166,156 | +0.09(+0.33%) |
Oct 11, 2004 | 27.31 | 27.44 | 27.22 | 27.22 | 4,865,565 | -0.19(-0.68%) |
Oct 08, 2004 | 27.34 | 27.49 | 27.14 | 27.41 | 9,464,109 | +0.08(+0.30%) |
Oct 07, 2004 | 27.32 | 27.58 | 27.25 | 27.33 | 10,200,373 | +0.03(+0.10%) |
Oct 06, 2004 | 27.18 | 27.33 | 27.07 | 27.30 | 11,038,471 | +0.02(+0.08%) |
Oct 05, 2004 | 27.45 | 27.52 | 27.00 | 27.28 | 17,376,422 | -0.21(-0.75%) |
Oct 04, 2004 | 27.88 | 27.96 | 27.48 | 27.49 | 18,257,914 | -0.40(-1.44%) |
Oct 01, 2004 | 27.58 | 27.93 | 27.56 | 27.89 | 16,454,861 | +0.42(+1.54%) |
Sep 30, 2004 | 27.41 | 27.51 | 27.25 | 27.47 | 12,183,370 | +0.03(+0.13%) |
Sep 29, 2004 | 27.22 | 27.43 | 26.99 | 27.43 | 11,175,020 | +0.21(+0.76%) |
Sep 28, 2004 | 27.06 | 27.29 | 26.93 | 27.22 | 11,574,975 | +0.17(+0.64%) |
Sep 27, 2004 | 27.39 | 27.40 | 27.00 | 27.05 | 15,007,067 | -0.43(-1.56%) |
Sep 24, 2004 | 27.29 | 27.60 | 27.25 | 27.48 | 12,699,623 | +0.20(+0.73%) |
Sep 23, 2004 | 27.48 | 27.49 | 27.25 | 27.28 | 13,527,739 | -0.27(-0.98%) |
Sep 22, 2004 | 27.31 | 27.61 | 27.20 | 27.55 | 18,468,088 | -0.17(-0.62%) |
Sep 21, 2004 | 27.31 | 27.83 | 27.31 | 27.72 | 14,894,096 | +0.50(+1.83%) |
Sep 20, 2004 | 27.42 | 27.42 | 27.17 | 27.22 | 11,292,330 | -0.19(-0.68%) |
Sep 17, 2004 | 27.43 | 27.51 | 27.31 | 27.41 | 14,102,575 | +0.05(+0.18%) |
Sep 16, 2004 | 27.18 | 27.54 | 27.07 | 27.36 | 15,835,328 | +0.35(+1.28%) |
Sep 15, 2004 | 27.22 | 27.27 | 27.02 | 27.02 | 10,331,136 | -0.28(-1.04%) |
Sep 14, 2004 | 27.17 | 27.43 | 27.16 | 27.30 | 11,209,302 | +0.23(+0.84%) |
Sep 13, 2004 | 27.44 | 27.57 | 27.07 | 27.07 | 12,035,104 | -0.44(-1.61%) |
Sep 10, 2004 | 27.39 | 27.60 | 27.29 | 27.51 | 9,455,575 | +0.04(+0.15%) |
Sep 09, 2004 | 27.31 | 27.53 | 27.20 | 27.47 | 11,085,771 | +0.26(+0.94%) |
Sep 08, 2004 | 27.39 | 27.58 | 27.20 | 27.22 | 16,435,333 | -0.35(-1.25%) |
Sep 07, 2004 | 27.55 | 27.72 | 27.45 | 27.56 | 15,170,087 | +0.01(+0.05%) |
Sep 03, 2004 | 27.48 | 27.65 | 27.45 | 27.55 | 10,037,643 | -0.01(-0.03%) |
Sep 02, 2004 | 27.27 | 27.65 | 27.15 | 27.56 | 10,561,273 | +0.41(+1.53%) |
Sep 01, 2004 | 27.32 | 27.41 | 26.95 | 27.14 | 11,938,478 | -0.22(-0.81%) |
Aug 31, 2004 | 27.04 | 27.36 | 26.90 | 27.36 | 9,556,540 | +0.33(+1.23%) |
Aug 30, 2004 | 27.43 | 27.44 | 27.03 | 27.03 | 8,561,498 | -0.43(-1.56%) |
Aug 27, 2004 | 27.34 | 27.51 | 27.31 | 27.46 | 9,533,541 | +0.19(+0.68%) |
Aug 26, 2004 | 27.18 | 27.41 | 27.03 | 27.27 | 12,295,617 | +0.01(+0.03%) |
Aug 25, 2004 | 26.69 | 27.40 | 26.69 | 27.27 | 17,290,788 | +0.59(+2.20%) |
Aug 24, 2004 | 26.79 | 26.86 | 26.51 | 26.68 | 8,734,643 | +0.03(+0.10%) |
Aug 23, 2004 | 26.79 | 26.88 | 26.60 | 26.65 | 11,573,239 | -0.07(-0.26%) |
Aug 20, 2004 | 26.25 | 26.82 | 26.22 | 26.72 | 13,443,120 | +0.45(+1.71%) |
Aug 19, 2004 | 26.49 | 26.49 | 26.17 | 26.27 | 11,368,850 | -0.22(-0.83%) |
Aug 18, 2004 | 26.20 | 26.53 | 26.15 | 26.49 | 13,822,245 | +0.27(+1.03%) |
Aug 17, 2004 | 26.24 | 26.44 | 26.17 | 26.22 | 15,190,048 | +0.13(+0.50%) |
Aug 16, 2004 | 25.54 | 26.13 | 25.53 | 26.09 | 13,120,696 | +0.60(+2.36%) |
Aug 13, 2004 | 25.45 | 25.53 | 25.23 | 25.49 | 8,917,624 | +0.01(+0.03%) |
Aug 12, 2004 | 25.51 | 25.57 | 25.41 | 25.48 | 10,416,769 | -0.03(-0.11%) |
Aug 11, 2004 | 25.45 | 25.59 | 25.23 | 25.51 | 10,518,746 | -0.06(-0.24%) |
Aug 10, 2004 | 25.03 | 25.58 | 25.03 | 25.57 | 13,063,271 | +0.64(+2.55%) |
Aug 09, 2004 | 24.93 | 25.07 | 24.85 | 24.94 | 10,640,252 | -0.01(-0.06%) |
Aug 06, 2004 | 24.99 | 25.34 | 24.82 | 24.95 | 13,982,083 | -0.13(-0.52%) |
Aug 05, 2004 | 25.75 | 25.78 | 24.99 | 25.08 | 12,207,237 | -0.64(-2.50%) |
Aug 04, 2004 | 25.58 | 25.83 | 25.33 | 25.72 | 9,850,322 | +0.10(+0.38%) |
Aug 03, 2004 | 25.89 | 25.93 | 25.52 | 25.63 | 13,096,395 | -0.24(-0.91%) |
Aug 02, 2004 | 25.74 | 25.91 | 25.52 | 25.86 | 11,681,437 | +0.06(+0.21%) |
Jul 30, 2004 | 25.58 | 25.85 | 25.50 | 25.81 | 11,441,753 | +0.13(+0.51%) |
Jul 29, 2004 | 25.75 | 25.92 | 25.44 | 25.68 | 12,376,621 | +0.05(+0.19%) |
Jul 28, 2004 | 25.58 | 25.82 | 25.14 | 25.63 | 12,347,112 | +0.11(+0.43%) |
Jul 27, 2004 | 25.32 | 25.68 | 25.22 | 25.52 | 12,282,454 | +0.30(+1.21%) |
Jul 26, 2004 | 25.19 | 25.32 | 25.00 | 25.21 | 11,700,675 | -0.04(-0.16%) |
Jul 23, 2004 | 25.30 | 25.53 | 25.14 | 25.25 | 14,840,286 | -0.17(-0.68%) |
Jul 22, 2004 | 25.25 | 25.57 | 24.97 | 25.43 | 18,614,762 | -0.03(-0.11%) |
Jul 21, 2004 | 25.75 | 26.13 | 25.37 | 25.45 | 26,247,468 | +0.29(+1.15%) |
Jul 20, 2004 | 24.84 | 25.32 | 24.54 | 25.16 | 16,732,732 | +0.28(+1.11%) |
Jul 19, 2004 | 24.85 | 25.05 | 24.69 | 24.89 | 13,180,437 | +0.09(+0.36%) |
Jul 16, 2004 | 25.06 | 25.10 | 24.72 | 24.80 | 14,724,422 | -0.09(-0.36%) |
Jul 15, 2004 | 25.26 | 25.33 | 24.83 | 24.89 | 17,563,164 | -0.31(-1.23%) |
Jul 14, 2004 | 25.49 | 25.77 | 25.09 | 25.20 | 15,774,286 | -0.48(-1.86%) |
Jul 13, 2004 | 25.37 | 25.77 | 25.37 | 25.68 | 13,934,493 | +0.17(+0.65%) |
Jul 12, 2004 | 25.58 | 25.68 | 25.39 | 25.51 | 13,665,445 | +0.05(+0.19%) |
Jul 09, 2004 | 25.61 | 25.62 | 25.32 | 25.46 | 10,414,165 | +0.06(+0.22%) |
Jul 08, 2004 | 25.52 | 25.74 | 25.34 | 25.41 | 13,913,953 | -0.08(-0.30%) |
Jul 07, 2004 | 25.76 | 25.83 | 25.34 | 25.48 | 19,735,650 | -0.27(-1.05%) |
Jul 06, 2004 | 26.27 | 26.28 | 25.73 | 25.75 | 21,825,108 | -0.57(-2.18%) |
Jul 02, 2004 | 26.39 | 26.61 | 26.24 | 26.33 | 12,111,768 | -0.06(-0.24%) |
Jul 01, 2004 | 26.67 | 26.71 | 26.06 | 26.39 | 22,235,188 | -0.41(-1.55%) |
Jun 30, 2004 | 26.53 | 26.86 | 26.41 | 26.80 | 24,052,850 | +0.33(+1.25%) |
Jun 29, 2004 | 26.24 | 26.53 | 26.13 | 26.47 | 14,151,033 | +0.23(+0.90%) |
Jun 28, 2004 | 26.33 | 26.67 | 26.17 | 26.24 | 17,051,684 | -0.03(-0.11%) |
Jun 25, 2004 | 26.12 | 26.62 | 26.11 | 26.26 | 18,079,850 | +0.15(+0.58%) |
Jun 24, 2004 | 26.01 | 26.22 | 25.98 | 26.11 | 14,597,999 | +0.10(+0.40%) |
Jun 23, 2004 | 25.65 | 26.01 | 25.63 | 26.01 | 13,457,584 | +0.46(+1.79%) |
Jun 22, 2004 | 25.58 | 25.59 | 25.37 | 25.55 | 13,927,116 | -0.03(-0.11%) |
Jun 21, 2004 | 25.72 | 25.85 | 25.51 | 25.58 | 7,972,631 | -0.16(-0.62%) |
Jun 18, 2004 | 25.86 | 26.04 | 25.67 | 25.74 | 18,736,846 | -0.06(-0.24%) |
Jun 17, 2004 | 25.77 | 25.99 | 25.67 | 25.80 | 8,313,280 | +0.00(+0.00%) |
Jun 16, 2004 | 25.77 | 25.91 | 25.64 | 25.80 | 8,527,361 | +0.05(+0.19%) |
Jun 15, 2004 | 25.99 | 26.04 | 25.71 | 25.75 | 11,812,489 | -0.22(-0.85%) |
Jun 14, 2004 | 26.08 | 26.08 | 25.59 | 25.97 | 9,138,359 | -0.16(-0.61%) |
Jun 10, 2004 | 26.07 | 26.13 | 25.91 | 26.13 | 7,519,734 | +0.08(+0.32%) |
Jun 09, 2004 | 26.26 | 26.30 | 25.99 | 26.05 | 8,755,617 | -0.26(-1.00%) |
Jun 08, 2004 | 26.30 | 26.40 | 26.12 | 26.31 | 10,187,355 | -0.06(-0.21%) |
Jun 07, 2004 | 25.95 | 26.37 | 25.94 | 26.37 | 10,658,333 | +0.59(+2.31%) |
Jun 04, 2004 | 25.79 | 25.92 | 25.68 | 25.77 | 8,436,087 | +0.22(+0.87%) |
Jun 03, 2004 | 25.68 | 25.72 | 25.47 | 25.55 | 10,531,475 | -0.23(-0.91%) |
Jun 02, 2004 | 25.61 | 25.85 | 25.41 | 25.79 | 9,066,034 | +0.31(+1.22%) |
Jun 01, 2004 | 25.47 | 25.61 | 25.23 | 25.48 | 8,128,273 | +0.01(+0.03%) |
May 28, 2004 | 25.49 | 25.55 | 25.34 | 25.47 | 6,235,827 | -0.08(-0.30%) |
May 27, 2004 | 25.57 | 25.65 | 25.24 | 25.54 | 11,807,716 | +0.08(+0.33%) |
May 26, 2004 | 25.48 | 25.59 | 25.23 | 25.46 | 9,697,283 | -0.01(-0.03%) |
May 25, 2004 | 24.95 | 25.51 | 24.75 | 25.47 | 11,914,177 | +0.53(+2.11%) |
May 24, 2004 | 25.07 | 25.21 | 24.82 | 24.94 | 8,794,094 | +0.00(+0.00%) |
May 21, 2004 | 24.80 | 25.05 | 24.80 | 24.94 | 10,293,961 | +0.12(+0.47%) |
May 20, 2004 | 24.71 | 25.10 | 24.71 | 24.83 | 10,681,911 | +0.12(+0.48%) |
May 19, 2004 | 24.89 | 25.10 | 24.69 | 24.71 | 15,832,869 | +0.12(+0.48%) |
May 18, 2004 | 24.67 | 24.87 | 24.54 | 24.59 | 12,766,161 | +0.18(+0.74%) |
May 17, 2004 | 24.24 | 24.52 | 24.02 | 24.41 | 14,915,793 | -0.24(-0.98%) |
May 14, 2004 | 24.70 | 25.05 | 24.42 | 24.65 | 13,382,078 | -0.06(-0.25%) |
May 13, 2004 | 24.58 | 25.16 | 24.53 | 24.71 | 17,207,616 | -0.01(-0.06%) |
May 12, 2004 | 24.40 | 24.74 | 24.03 | 24.73 | 24,418,524 | +0.40(+1.65%) |
May 11, 2004 | 24.82 | 24.82 | 24.15 | 24.33 | 24,031,586 | -0.15(-0.62%) |
May 10, 2004 | 24.85 | 24.89 | 23.93 | 24.48 | 31,090,902 | -0.74(-2.93%) |
May 07, 2004 | 25.92 | 26.07 | 25.21 | 25.22 | 17,353,712 | -0.77(-2.98%) |
May 06, 2004 | 26.13 | 26.30 | 25.80 | 25.99 | 11,163,448 | -0.31(-1.18%) |
May 05, 2004 | 26.48 | 26.58 | 26.20 | 26.30 | 12,972,865 | -0.18(-0.68%) |
May 04, 2004 | 26.22 | 26.79 | 26.14 | 26.48 | 14,089,123 | +0.31(+1.19%) |