Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 25.09 | 25.32 | 24.85 | 25.18 | 24,045,054 | +0.32(+1.30%) |
Apr 28, 2005 | 25.18 | 25.27 | 24.82 | 24.86 | 38,560,108 | -0.51(-2.01%) |
Apr 27, 2005 | 26.03 | 26.08 | 25.35 | 25.37 | 48,227,468 | -0.67(-2.58%) |
Apr 26, 2005 | 26.39 | 26.58 | 26.04 | 26.04 | 22,649,074 | -0.43(-1.64%) |
Apr 25, 2005 | 26.33 | 26.63 | 26.27 | 26.47 | 20,869,032 | +0.37(+1.40%) |
Apr 22, 2005 | 26.14 | 26.39 | 25.50 | 26.11 | 18,444,864 | +0.06(+0.21%) |
Apr 21, 2005 | 25.25 | 26.05 | 25.18 | 26.05 | 23,993,686 | +0.87(+3.45%) |
Apr 20, 2005 | 25.88 | 25.96 | 25.18 | 25.18 | 34,403,564 | -0.53(-2.05%) |
Apr 19, 2005 | 25.44 | 25.86 | 25.31 | 25.71 | 32,425,776 | +0.59(+2.35%) |
Apr 18, 2005 | 24.65 | 25.17 | 24.47 | 25.12 | 50,465,000 | +0.45(+1.81%) |
Apr 15, 2005 | 25.49 | 25.62 | 24.63 | 24.67 | 64,867,492 | -0.98(-3.80%) |
Apr 14, 2005 | 25.80 | 26.09 | 25.57 | 25.65 | 31,460,230 | -0.01(-0.05%) |
Apr 13, 2005 | 26.09 | 26.45 | 25.65 | 25.66 | 29,129,462 | -0.65(-2.46%) |
Apr 12, 2005 | 26.63 | 26.73 | 26.18 | 26.31 | 23,641,348 | -0.42(-1.58%) |
Apr 11, 2005 | 26.49 | 26.78 | 26.27 | 26.73 | 18,724,092 | +0.20(+0.75%) |
Apr 08, 2005 | 26.83 | 27.07 | 26.52 | 26.53 | 18,860,486 | -0.49(-1.82%) |
Apr 07, 2005 | 27.32 | 27.45 | 26.72 | 27.02 | 31,275,850 | -0.11(-0.39%) |
Apr 06, 2005 | 26.70 | 27.25 | 26.52 | 27.13 | 16,827,142 | +0.42(+1.58%) |
Apr 05, 2005 | 26.80 | 27.17 | 26.52 | 26.70 | 14,416,501 | -0.34(-1.26%) |
Apr 04, 2005 | 27.39 | 27.62 | 26.84 | 27.04 | 22,712,198 | -0.24(-0.87%) |
Apr 01, 2005 | 26.97 | 27.32 | 26.61 | 27.28 | 15,438,246 | +0.66(+2.47%) |
Mar 31, 2005 | 26.51 | 26.70 | 26.33 | 26.62 | 20,108,158 | +0.53(+2.02%) |
Mar 30, 2005 | 25.77 | 26.13 | 25.32 | 26.09 | 38,931,444 | +0.39(+1.50%) |
Mar 29, 2005 | 26.14 | 26.47 | 25.67 | 25.71 | 14,812,639 | -0.42(-1.62%) |
Mar 28, 2005 | 26.14 | 26.29 | 25.90 | 26.13 | 17,416,518 | +0.03(+0.12%) |
Mar 24, 2005 | 26.27 | 26.50 | 25.85 | 26.10 | 17,521,026 | -0.02(-0.07%) |
Mar 23, 2005 | 26.33 | 26.45 | 25.90 | 26.12 | 39,191,028 | -0.51(-1.91%) |
Mar 22, 2005 | 26.86 | 27.36 | 26.59 | 26.63 | 15,764,979 | -0.32(-1.20%) |
Mar 21, 2005 | 27.14 | 27.26 | 26.73 | 26.95 | 14,266,903 | -0.24(-0.87%) |
Mar 18, 2005 | 27.23 | 27.23 | 26.85 | 27.19 | 12,988,797 | +0.24(+0.90%) |
Mar 17, 2005 | 26.64 | 26.98 | 26.64 | 26.95 | 18,993,820 | +0.46(+1.73%) |
Mar 16, 2005 | 26.39 | 26.86 | 26.14 | 26.49 | 19,651,150 | +0.09(+0.33%) |
Mar 15, 2005 | 26.83 | 27.12 | 26.39 | 26.40 | 19,844,872 | -0.37(-1.39%) |
Mar 14, 2005 | 26.64 | 26.85 | 26.16 | 26.77 | 16,358,380 | +0.19(+0.72%) |
Mar 11, 2005 | 26.27 | 26.83 | 26.20 | 26.58 | 17,625,698 | +0.22(+0.82%) |
Mar 10, 2005 | 26.89 | 27.04 | 26.11 | 26.36 | 31,950,894 | -0.55(-2.03%) |
Mar 09, 2005 | 27.88 | 28.03 | 26.86 | 26.91 | 25,083,868 | -0.76(-2.76%) |
Mar 08, 2005 | 27.60 | 27.90 | 27.57 | 27.67 | 9,329,196 | -0.03(-0.11%) |
Mar 07, 2005 | 27.79 | 27.92 | 27.39 | 27.70 | 11,597,324 | -0.19(-0.69%) |
Mar 04, 2005 | 27.57 | 28.00 | 27.40 | 27.90 | 9,647,394 | +0.35(+1.29%) |
Mar 03, 2005 | 27.20 | 27.60 | 27.17 | 27.54 | 15,884,625 | +0.45(+1.65%) |
Mar 02, 2005 | 26.59 | 27.14 | 26.53 | 27.09 | 9,848,361 | +0.39(+1.47%) |
Mar 01, 2005 | 27.17 | 27.32 | 26.67 | 26.70 | 12,015,200 | -0.53(-1.94%) |
Feb 28, 2005 | 27.63 | 27.79 | 26.34 | 27.23 | 15,256,925 | -0.20(-0.72%) |
Feb 25, 2005 | 26.88 | 27.57 | 26.81 | 27.43 | 10,997,482 | +0.66(+2.46%) |
Feb 24, 2005 | 26.36 | 26.80 | 26.24 | 26.77 | 8,128,223 | +0.52(+1.96%) |
Feb 23, 2005 | 25.90 | 26.30 | 25.90 | 26.26 | 5,241,090 | +0.33(+1.27%) |
Feb 22, 2005 | 26.39 | 26.56 | 25.91 | 25.93 | 10,623,728 | -0.19(-0.71%) |
Feb 18, 2005 | 25.60 | 26.24 | 25.59 | 26.11 | 10,547,399 | +0.57(+2.21%) |
Feb 17, 2005 | 25.96 | 26.08 | 25.50 | 25.55 | 8,357,693 | -0.35(-1.34%) |
Feb 16, 2005 | 25.26 | 25.93 | 25.21 | 25.90 | 8,743,686 | +0.71(+2.81%) |
Feb 15, 2005 | 25.24 | 25.26 | 25.00 | 25.19 | 4,379,411 | +0.06(+0.22%) |
Feb 14, 2005 | 25.13 | 25.23 | 25.08 | 25.13 | 4,633,036 | +0.03(+0.12%) |
Feb 11, 2005 | 24.86 | 25.23 | 24.81 | 25.10 | 6,836,107 | +0.22(+0.87%) |
Feb 10, 2005 | 24.48 | 24.91 | 24.37 | 24.88 | 9,185,556 | +0.66(+2.74%) |
Feb 09, 2005 | 24.28 | 24.45 | 24.03 | 24.22 | 9,522,112 | -0.04(-0.18%) |
Feb 08, 2005 | 23.98 | 24.31 | 23.95 | 24.26 | 3,555,735 | +0.17(+0.72%) |
Feb 07, 2005 | 24.31 | 24.34 | 23.91 | 24.09 | 5,916,456 | -0.16(-0.67%) |
Feb 04, 2005 | 24.22 | 24.29 | 24.09 | 24.25 | 7,114,047 | +0.09(+0.36%) |
Feb 03, 2005 | 23.91 | 24.18 | 23.83 | 24.16 | 5,532,557 | +0.12(+0.49%) |
Feb 02, 2005 | 23.82 | 24.06 | 23.73 | 24.05 | 4,996,161 | +0.33(+1.39%) |
Feb 01, 2005 | 23.45 | 23.72 | 23.42 | 23.72 | 6,707,926 | +0.40(+1.70%) |
Jan 31, 2005 | 22.98 | 23.41 | 22.88 | 23.32 | 9,067,198 | +0.28(+1.21%) |
Jan 28, 2005 | 23.19 | 23.19 | 22.96 | 23.04 | 8,052,055 | -0.29(-1.22%) |
Jan 27, 2005 | 23.07 | 23.42 | 23.04 | 23.32 | 4,770,234 | +0.20(+0.89%) |
Jan 26, 2005 | 22.93 | 23.16 | 22.86 | 23.12 | 5,713,718 | +0.22(+0.98%) |
Jan 25, 2005 | 22.95 | 23.01 | 22.73 | 22.90 | 3,427,554 | +0.09(+0.41%) |
Jan 24, 2005 | 22.85 | 22.99 | 22.78 | 22.80 | 6,211,788 | +0.20(+0.88%) |
Jan 21, 2005 | 22.70 | 22.88 | 22.60 | 22.60 | 7,007,766 | +0.05(+0.22%) |
Jan 20, 2005 | 22.73 | 22.73 | 22.39 | 22.55 | 6,351,402 | -0.23(-1.01%) |
Jan 19, 2005 | 22.76 | 22.95 | 22.76 | 22.78 | 4,310,812 | -0.08(-0.35%) |
Jan 18, 2005 | 22.79 | 22.92 | 22.72 | 22.87 | 7,098,266 | +0.22(+0.99%) |
Jan 14, 2005 | 22.51 | 22.65 | 22.39 | 22.64 | 2,650,577 | +0.20(+0.89%) |
Jan 13, 2005 | 22.45 | 22.62 | 22.32 | 22.44 | 5,796,810 | +0.15(+0.67%) |
Jan 12, 2005 | 21.98 | 22.29 | 21.87 | 22.29 | 5,674,748 | +0.39(+1.76%) |
Jan 11, 2005 | 21.87 | 21.98 | 21.73 | 21.91 | 2,653,637 | +0.03(+0.14%) |
Jan 10, 2005 | 21.95 | 22.11 | 21.80 | 21.88 | 7,249,313 | +0.16(+0.74%) |
Jan 07, 2005 | 21.98 | 21.98 | 21.52 | 21.72 | 7,605,354 | -0.17(-0.79%) |
Jan 06, 2005 | 21.46 | 22.05 | 21.45 | 21.89 | 8,097,949 | +0.37(+1.73%) |
Jan 05, 2005 | 21.61 | 21.77 | 21.46 | 21.52 | 6,399,389 | -0.09(-0.43%) |
Jan 04, 2005 | 21.86 | 21.95 | 21.60 | 21.61 | 10,200,537 | -0.11(-0.51%) |
Jan 03, 2005 | 22.42 | 22.48 | 21.72 | 21.72 | 6,411,628 | -0.83(-3.69%) |
Dec 31, 2004 | 22.47 | 22.64 | 22.43 | 22.55 | 1,018,040 | +0.06(+0.25%) |
Dec 30, 2004 | 22.57 | 22.58 | 22.47 | 22.50 | 1,860,718 | -0.10(-0.44%) |
Dec 29, 2004 | 22.48 | 22.61 | 22.26 | 22.60 | 3,392,610 | +0.17(+0.75%) |
Dec 28, 2004 | 22.29 | 22.50 | 22.29 | 22.43 | 3,534,318 | +0.16(+0.70%) |
Dec 27, 2004 | 22.65 | 22.67 | 22.27 | 22.28 | 7,194,885 | -0.40(-1.75%) |
Dec 23, 2004 | 22.60 | 22.70 | 22.54 | 22.67 | 3,430,936 | +0.13(+0.58%) |
Dec 22, 2004 | 22.85 | 22.93 | 22.33 | 22.54 | 6,424,832 | -0.31(-1.36%) |
Dec 21, 2004 | 22.59 | 22.87 | 22.59 | 22.85 | 4,689,719 | +0.19(+0.85%) |
Dec 20, 2004 | 22.50 | 22.69 | 22.43 | 22.66 | 3,135,765 | +0.27(+1.22%) |
Dec 17, 2004 | 22.39 | 22.49 | 22.31 | 22.39 | 5,060,574 | -0.09(-0.39%) |
Dec 16, 2004 | 22.70 | 22.71 | 22.37 | 22.47 | 4,313,871 | -0.23(-1.01%) |
Dec 15, 2004 | 22.59 | 22.76 | 22.42 | 22.70 | 8,547,388 | +0.17(+0.74%) |
Dec 14, 2004 | 22.45 | 22.58 | 22.36 | 22.54 | 3,885,527 | +0.07(+0.30%) |
Dec 13, 2004 | 22.11 | 22.47 | 22.11 | 22.47 | 4,898,737 | +0.39(+1.77%) |
Dec 10, 2004 | 22.25 | 22.36 | 22.01 | 22.08 | 4,503,888 | -0.16(-0.70%) |
Dec 09, 2004 | 22.11 | 22.23 | 21.93 | 22.23 | 5,243,184 | +0.19(+0.85%) |
Dec 08, 2004 | 21.73 | 22.10 | 21.59 | 22.05 | 7,369,443 | +0.15(+0.68%) |
Dec 07, 2004 | 22.39 | 22.56 | 21.90 | 21.90 | 5,541,253 | -0.47(-2.08%) |
Dec 06, 2004 | 22.72 | 22.72 | 22.19 | 22.36 | 2,411,768 | +0.01(+0.06%) |
Dec 03, 2004 | 22.06 | 22.40 | 22.06 | 22.35 | 6,409,212 | +0.22(+0.98%) |
Dec 02, 2004 | 22.54 | 22.60 | 21.96 | 22.13 | 10,305,691 | -0.60(-2.65%) |
Dec 01, 2004 | 23.23 | 23.30 | 22.69 | 22.73 | 11,551,430 | -0.56(-2.40%) |
Nov 30, 2004 | 23.26 | 23.36 | 23.23 | 23.29 | 5,619,675 | +0.03(+0.13%) |
Nov 29, 2004 | 23.50 | 23.50 | 23.01 | 23.26 | 4,350,908 | -0.12(-0.53%) |
Nov 26, 2004 | 23.36 | 23.54 | 23.35 | 23.39 | 1,662,005 | +0.10(+0.43%) |
Nov 24, 2004 | 23.16 | 23.29 | 22.91 | 23.29 | 5,715,328 | +0.19(+0.83%) |
Nov 23, 2004 | 22.98 | 23.22 | 22.96 | 23.09 | 2,972,479 | +0.14(+0.62%) |
Nov 22, 2004 | 22.62 | 22.98 | 22.59 | 22.95 | 5,990,048 | +0.36(+1.59%) |
Nov 19, 2004 | 22.45 | 22.67 | 22.34 | 22.59 | 6,338,842 | +0.27(+1.20%) |
Nov 18, 2004 | 22.23 | 22.36 | 22.13 | 22.32 | 3,534,962 | +0.17(+0.78%) |
Nov 17, 2004 | 21.85 | 22.18 | 21.85 | 22.15 | 6,394,559 | +0.34(+1.57%) |
Nov 16, 2004 | 21.86 | 22.00 | 21.81 | 21.81 | 3,932,227 | +0.00(+0.00%) |
Nov 15, 2004 | 22.20 | 22.20 | 21.68 | 21.81 | 6,621,452 | -0.48(-2.17%) |
Nov 12, 2004 | 21.80 | 22.32 | 21.73 | 22.29 | 4,636,739 | +0.46(+2.10%) |
Nov 11, 2004 | 21.81 | 21.93 | 21.75 | 21.83 | 4,876,837 | -0.04(-0.20%) |
Nov 10, 2004 | 21.77 | 21.92 | 21.48 | 21.88 | 8,178,304 | +0.25(+1.18%) |
Nov 09, 2004 | 21.67 | 21.82 | 21.59 | 21.62 | 9,619,375 | -0.20(-0.91%) |
Nov 08, 2004 | 22.18 | 22.18 | 21.77 | 21.82 | 5,689,724 | -0.37(-1.65%) |
Nov 05, 2004 | 22.17 | 22.30 | 22.06 | 22.19 | 9,867,846 | +0.13(+0.59%) |
Nov 04, 2004 | 21.85 | 22.11 | 21.85 | 22.06 | 5,797,454 | +0.26(+1.20%) |
Nov 03, 2004 | 21.80 | 21.89 | 21.49 | 21.80 | 5,587,469 | +0.43(+2.01%) |
Nov 02, 2004 | 21.61 | 21.69 | 21.31 | 21.37 | 11,149,173 | -0.32(-1.49%) |
Nov 01, 2004 | 21.95 | 22.06 | 21.55 | 21.69 | 6,434,655 | -0.13(-0.60%) |
Oct 29, 2004 | 21.39 | 21.83 | 21.39 | 21.82 | 7,299,394 | +0.30(+1.38%) |
Oct 28, 2004 | 21.82 | 21.91 | 21.39 | 21.52 | 12,395,879 | -0.39(-1.76%) |
Oct 27, 2004 | 22.32 | 22.44 | 21.75 | 21.91 | 8,536,921 | -0.39(-1.73%) |
Oct 26, 2004 | 21.98 | 22.31 | 21.98 | 22.29 | 2,942,688 | +0.24(+1.10%) |
Oct 25, 2004 | 22.08 | 22.16 | 21.90 | 22.05 | 4,143,339 | +0.02(+0.08%) |
Oct 22, 2004 | 22.13 | 22.30 | 22.01 | 22.03 | 2,302,588 | -0.04(-0.20%) |
Oct 21, 2004 | 22.02 | 22.21 | 21.39 | 22.08 | 3,975,222 | +0.12(+0.57%) |
Oct 20, 2004 | 21.55 | 21.97 | 21.52 | 21.95 | 3,986,333 | +0.47(+2.20%) |
Oct 19, 2004 | 21.52 | 21.62 | 21.37 | 21.48 | 2,746,069 | -0.06(-0.29%) |
Oct 18, 2004 | 21.83 | 21.92 | 21.54 | 21.54 | 2,723,041 | -0.29(-1.34%) |
Oct 15, 2004 | 21.94 | 21.95 | 21.72 | 21.83 | 2,846,230 | +0.09(+0.43%) |
Oct 14, 2004 | 21.70 | 21.93 | 21.65 | 21.74 | 7,724,195 | +0.17(+0.81%) |
Oct 13, 2004 | 21.95 | 21.95 | 21.33 | 21.57 | 11,486,051 | -0.46(-2.09%) |
Oct 12, 2004 | 22.26 | 22.39 | 22.02 | 22.03 | 4,906,145 | -0.25(-1.14%) |
Oct 11, 2004 | 22.59 | 22.59 | 22.16 | 22.28 | 3,898,732 | -0.19(-0.86%) |
Oct 08, 2004 | 22.57 | 22.62 | 22.32 | 22.47 | 3,617,410 | +0.02(+0.11%) |
Oct 07, 2004 | 22.73 | 22.87 | 22.37 | 22.45 | 5,926,923 | -0.17(-0.77%) |
Oct 06, 2004 | 22.23 | 22.62 | 22.23 | 22.62 | 4,841,571 | +0.41(+1.84%) |
Oct 05, 2004 | 22.15 | 22.28 | 22.08 | 22.21 | 4,568,140 | +0.24(+1.07%) |
Oct 04, 2004 | 22.01 | 22.06 | 21.89 | 21.98 | 3,609,520 | -0.02(-0.11%) |
Oct 01, 2004 | 21.77 | 22.03 | 21.67 | 22.00 | 1,899,688 | +0.31(+1.43%) |
Sep 30, 2004 | 21.64 | 21.78 | 21.60 | 21.69 | 1,391,633 | +0.13(+0.60%) |
Sep 29, 2004 | 21.81 | 21.86 | 21.43 | 21.56 | 5,180,059 | -0.29(-1.34%) |
Sep 28, 2004 | 21.64 | 21.91 | 21.62 | 21.85 | 4,023,692 | +0.37(+1.71%) |
Sep 27, 2004 | 21.58 | 21.65 | 21.35 | 21.49 | 3,732,870 | -0.01(-0.06%) |
Sep 24, 2004 | 21.26 | 21.57 | 21.26 | 21.50 | 5,212,105 | +0.24(+1.14%) |
Sep 23, 2004 | 21.39 | 21.39 | 21.11 | 21.26 | 5,268,788 | -0.20(-0.93%) |
Sep 22, 2004 | 21.55 | 21.55 | 21.33 | 21.46 | 6,059,291 | -0.14(-0.63%) |
Sep 21, 2004 | 21.11 | 21.64 | 21.11 | 21.59 | 6,278,777 | +0.52(+2.48%) |
Sep 20, 2004 | 21.12 | 21.23 | 21.05 | 21.07 | 2,619,659 | +0.01(+0.03%) |
Sep 17, 2004 | 20.84 | 21.09 | 20.81 | 21.06 | 3,929,006 | +0.27(+1.28%) |
Sep 16, 2004 | 20.71 | 20.83 | 20.68 | 20.80 | 1,776,660 | +0.06(+0.30%) |
Sep 15, 2004 | 21.05 | 21.05 | 20.70 | 20.74 | 4,217,574 | -0.07(-0.33%) |
Sep 14, 2004 | 20.77 | 20.87 | 20.68 | 20.80 | 2,455,729 | +0.09(+0.45%) |
Sep 13, 2004 | 20.65 | 20.75 | 20.64 | 20.71 | 2,869,258 | +0.14(+0.69%) |
Sep 10, 2004 | 20.68 | 20.70 | 20.47 | 20.57 | 3,636,090 | -0.11(-0.54%) |
Sep 09, 2004 | 20.40 | 20.71 | 20.40 | 20.68 | 3,036,570 | +0.29(+1.43%) |
Sep 08, 2004 | 20.24 | 20.46 | 20.24 | 20.39 | 4,586,175 | +0.02(+0.09%) |
Sep 07, 2004 | 20.34 | 20.39 | 20.19 | 20.37 | 2,114,665 | -0.02(-0.12%) |
Sep 03, 2004 | 20.34 | 20.44 | 20.28 | 20.39 | 3,654,286 | +0.04(+0.21%) |
Sep 02, 2004 | 20.26 | 20.35 | 20.18 | 20.35 | 2,195,180 | +0.16(+0.80%) |
Sep 01, 2004 | 19.87 | 20.21 | 19.85 | 20.19 | 3,578,440 | +0.35(+1.75%) |
Aug 31, 2004 | 19.62 | 19.87 | 19.57 | 19.84 | 1,837,529 | +0.32(+1.65%) |
Aug 30, 2004 | 19.56 | 19.75 | 19.47 | 19.52 | 3,173,124 | -0.09(-0.44%) |
Aug 27, 2004 | 19.53 | 19.65 | 19.53 | 19.60 | 1,643,164 | +0.12(+0.64%) |
Aug 26, 2004 | 19.34 | 19.52 | 19.20 | 19.48 | 2,113,376 | +0.14(+0.71%) |
Aug 25, 2004 | 19.25 | 19.37 | 19.25 | 19.34 | 3,522,079 | +0.12(+0.65%) |
Aug 24, 2004 | 19.20 | 19.25 | 19.03 | 19.22 | 3,044,460 | -0.05(-0.26%) |
Aug 23, 2004 | 19.56 | 19.58 | 19.26 | 19.27 | 2,668,130 | -0.24(-1.24%) |
Aug 20, 2004 | 19.47 | 19.71 | 19.47 | 19.51 | 3,549,294 | +0.20(+1.03%) |
Aug 19, 2004 | 19.34 | 19.45 | 19.26 | 19.31 | 3,646,557 | +0.06(+0.32%) |
Aug 18, 2004 | 19.10 | 19.27 | 19.10 | 19.25 | 3,528,360 | +0.25(+1.31%) |
Aug 17, 2004 | 19.41 | 19.42 | 18.98 | 19.00 | 8,839,660 | -0.45(-2.30%) |
Aug 16, 2004 | 19.34 | 19.45 | 19.28 | 19.45 | 1,433,502 | +0.12(+0.61%) |
Aug 13, 2004 | 19.13 | 19.39 | 19.13 | 19.33 | 2,661,527 | +0.24(+1.24%) |
Aug 12, 2004 | 19.41 | 19.48 | 19.10 | 19.10 | 3,245,427 | -0.25(-1.28%) |
Aug 11, 2004 | 19.39 | 19.47 | 19.16 | 19.34 | 7,610,668 | -0.10(-0.51%) |
Aug 10, 2004 | 19.53 | 19.62 | 19.38 | 19.44 | 3,669,745 | -0.07(-0.38%) |
Aug 09, 2004 | 19.25 | 19.67 | 19.21 | 19.52 | 3,407,103 | +0.31(+1.62%) |
Aug 06, 2004 | 19.62 | 19.65 | 19.16 | 19.21 | 4,426,915 | -0.39(-2.00%) |
Aug 05, 2004 | 19.87 | 20.00 | 19.59 | 19.60 | 3,820,954 | -0.30(-1.50%) |
Aug 04, 2004 | 20.40 | 20.40 | 19.87 | 19.90 | 6,186,989 | -0.47(-2.32%) |
Aug 03, 2004 | 20.18 | 20.40 | 20.18 | 20.37 | 3,088,583 | +0.24(+1.20%) |
Aug 02, 2004 | 20.18 | 20.18 | 19.91 | 20.13 | 1,429,959 | -0.02(-0.12%) |
Jul 30, 2004 | 20.18 | 20.21 | 20.11 | 20.15 | 1,738,173 | +0.07(+0.37%) |
Jul 29, 2004 | 20.03 | 20.11 | 19.87 | 20.08 | 2,534,957 | +0.14(+0.72%) |
Jul 28, 2004 | 19.75 | 19.97 | 19.72 | 19.93 | 2,987,455 | +0.14(+0.69%) |
Jul 27, 2004 | 19.48 | 19.85 | 19.47 | 19.80 | 2,851,222 | +0.20(+1.01%) |
Jul 26, 2004 | 19.75 | 19.86 | 19.46 | 19.60 | 3,149,614 | -0.17(-0.88%) |
Jul 23, 2004 | 19.86 | 19.87 | 19.69 | 19.77 | 4,406,303 | -0.07(-0.38%) |
Jul 22, 2004 | 19.75 | 19.93 | 19.70 | 19.85 | 2,957,020 | +0.06(+0.31%) |
Jul 21, 2004 | 20.15 | 20.31 | 19.79 | 19.79 | 1,635,274 | -0.36(-1.79%) |
Jul 20, 2004 | 20.21 | 20.21 | 20.08 | 20.15 | 1,071,342 | -0.06(-0.31%) |
Jul 19, 2004 | 20.24 | 20.33 | 20.11 | 20.21 | 1,154,595 | -0.07(-0.34%) |
Jul 16, 2004 | 20.16 | 20.31 | 20.11 | 20.28 | 1,833,826 | +0.24(+1.21%) |
Jul 15, 2004 | 19.93 | 20.11 | 19.87 | 20.03 | 1,341,553 | +0.13(+0.66%) |
Jul 14, 2004 | 19.62 | 19.93 | 19.62 | 19.90 | 2,176,984 | +0.24(+1.20%) |
Jul 13, 2004 | 19.67 | 19.71 | 19.54 | 19.67 | 1,249,765 | -0.05(-0.25%) |
Jul 12, 2004 | 19.83 | 19.83 | 19.62 | 19.72 | 1,342,036 | -0.11(-0.56%) |
Jul 09, 2004 | 19.81 | 19.86 | 19.70 | 19.83 | 833,659 | +0.11(+0.57%) |
Jul 08, 2004 | 19.87 | 19.90 | 19.63 | 19.72 | 2,522,396 | -0.10(-0.50%) |
Jul 07, 2004 | 19.64 | 19.82 | 19.59 | 19.82 | 930,278 | +0.12(+0.60%) |
Jul 06, 2004 | 19.78 | 19.83 | 19.65 | 19.70 | 1,097,751 | +0.05(+0.25%) |
Jul 02, 2004 | 19.59 | 19.72 | 19.51 | 19.65 | 585,027 | +0.07(+0.38%) |
Jul 01, 2004 | 19.62 | 19.62 | 19.44 | 19.57 | 1,533,180 | +0.02(+0.13%) |
Jun 30, 2004 | 19.41 | 19.59 | 19.38 | 19.55 | 4,013,547 | +0.15(+0.77%) |
Jun 29, 2004 | 19.19 | 19.42 | 19.19 | 19.40 | 2,682,784 | +0.11(+0.55%) |
Jun 28, 2004 | 19.56 | 19.56 | 19.21 | 19.29 | 5,510,496 | -0.28(-1.43%) |
Jun 25, 2004 | 19.68 | 19.75 | 19.55 | 19.57 | 2,293,087 | -0.11(-0.57%) |
Jun 24, 2004 | 19.82 | 19.87 | 19.64 | 19.69 | 5,929,661 | -0.12(-0.60%) |
Jun 23, 2004 | 19.47 | 19.83 | 19.46 | 19.80 | 4,294,225 | +0.33(+1.69%) |
Jun 22, 2004 | 19.25 | 19.48 | 19.24 | 19.47 | 1,750,411 | +0.13(+0.67%) |
Jun 21, 2004 | 19.41 | 19.47 | 18.83 | 19.34 | 767,475 | -0.04(-0.22%) |
Jun 18, 2004 | 19.46 | 19.46 | 19.31 | 19.39 | 1,394,210 | -0.02(-0.13%) |
Jun 17, 2004 | 19.28 | 19.46 | 19.25 | 19.41 | 1,467,962 | +0.14(+0.74%) |
Jun 16, 2004 | 18.97 | 19.29 | 18.97 | 19.27 | 3,115,475 | +0.37(+1.94%) |
Jun 15, 2004 | 18.85 | 18.97 | 18.76 | 18.90 | 2,154,117 | +0.27(+1.43%) |
Jun 14, 2004 | 18.72 | 18.85 | 18.61 | 18.64 | 1,447,833 | -0.14(-0.76%) |
Jun 10, 2004 | 18.69 | 18.82 | 18.65 | 18.78 | 3,114,348 | +0.24(+1.27%) |
Jun 09, 2004 | 18.54 | 18.62 | 18.36 | 18.54 | 5,176,356 | -0.15(-0.80%) |
Jun 08, 2004 | 18.85 | 18.90 | 18.61 | 18.69 | 2,929,323 | -0.08(-0.43%) |
Jun 07, 2004 | 18.54 | 18.78 | 18.45 | 18.77 | 3,160,564 | +0.34(+1.85%) |
Jun 04, 2004 | 18.51 | 18.53 | 18.34 | 18.43 | 1,515,144 | -0.09(-0.50%) |
Jun 03, 2004 | 18.72 | 18.84 | 18.49 | 18.52 | 3,490,034 | -0.17(-0.90%) |
Jun 02, 2004 | 18.72 | 18.85 | 18.65 | 18.69 | 2,887,132 | -0.04(-0.20%) |
Jun 01, 2004 | 18.65 | 18.76 | 18.61 | 18.73 | 4,720,798 | +0.25(+1.38%) |
May 28, 2004 | 18.35 | 18.51 | 18.32 | 18.47 | 3,865,882 | +0.09(+0.51%) |
May 27, 2004 | 18.60 | 18.64 | 18.29 | 18.38 | 5,242,218 | -0.26(-1.40%) |
May 26, 2004 | 18.85 | 18.87 | 18.59 | 18.64 | 3,463,947 | -0.16(-0.83%) |
May 25, 2004 | 18.47 | 18.80 | 18.47 | 18.80 | 3,676,670 | +0.31(+1.68%) |
May 24, 2004 | 18.07 | 18.52 | 18.06 | 18.49 | 4,645,757 | +0.41(+2.27%) |
May 21, 2004 | 18.29 | 18.31 | 18.02 | 18.08 | 2,582,622 | -0.09(-0.48%) |
May 20, 2004 | 18.23 | 18.31 | 18.13 | 18.16 | 2,124,004 | -0.02(-0.10%) |
May 19, 2004 | 18.29 | 18.44 | 18.14 | 18.18 | 4,855,259 | -0.08(-0.44%) |
May 18, 2004 | 18.54 | 18.63 | 18.20 | 18.26 | 3,049,452 | -0.27(-1.47%) |
May 17, 2004 | 18.51 | 18.69 | 18.49 | 18.54 | 2,783,267 | +0.00(+0.00%) |
May 14, 2004 | 18.38 | 18.72 | 18.32 | 18.54 | 2,507,903 | +0.22(+1.19%) |
May 13, 2004 | 18.32 | 18.51 | 18.29 | 18.32 | 2,526,583 | -0.05(-0.27%) |
May 12, 2004 | 18.18 | 18.44 | 18.13 | 18.37 | 5,236,742 | +0.11(+0.61%) |
May 11, 2004 | 18.10 | 18.29 | 18.07 | 18.26 | 1,610,797 | +0.31(+1.73%) |
May 10, 2004 | 18.33 | 18.33 | 17.79 | 17.95 | 3,035,281 | -0.53(-2.89%) |
May 07, 2004 | 18.97 | 18.97 | 18.48 | 18.48 | 1,071,825 | -0.46(-2.43%) |
May 06, 2004 | 19.13 | 19.13 | 18.76 | 18.94 | 1,043,644 | -0.09(-0.49%) |
May 05, 2004 | 18.82 | 19.06 | 18.63 | 19.03 | 1,109,506 | +0.06(+0.33%) |
May 04, 2004 | 19.13 | 19.13 | 18.85 | 18.97 | 1,458,139 | +0.01(+0.07%) |