Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.24 | 24.42 | 24.09 | 24.39 | 2,558,336 | +0.22(+0.91%) |
Apr 28, 2005 | 24.46 | 24.56 | 24.16 | 24.17 | 1,861,446 | -0.31(-1.27%) |
Apr 27, 2005 | 24.39 | 24.60 | 24.18 | 24.48 | 2,836,701 | +0.07(+0.30%) |
Apr 26, 2005 | 24.50 | 24.60 | 24.33 | 24.41 | 1,475,389 | -0.16(-0.64%) |
Apr 25, 2005 | 24.41 | 24.57 | 24.36 | 24.57 | 2,077,184 | +0.24(+0.97%) |
Apr 22, 2005 | 24.22 | 24.49 | 24.12 | 24.33 | 1,731,223 | +0.11(+0.47%) |
Apr 21, 2005 | 24.21 | 24.32 | 23.97 | 24.22 | 1,799,883 | +0.29(+1.20%) |
Apr 20, 2005 | 23.99 | 24.06 | 23.83 | 23.93 | 1,209,621 | -0.08(-0.35%) |
Apr 19, 2005 | 23.88 | 24.14 | 23.85 | 24.02 | 1,477,696 | +0.15(+0.64%) |
Apr 18, 2005 | 23.79 | 24.04 | 23.67 | 23.86 | 1,914,494 | +0.07(+0.31%) |
Apr 15, 2005 | 24.10 | 24.11 | 23.79 | 23.79 | 2,337,985 | -0.30(-1.26%) |
Apr 14, 2005 | 24.13 | 24.23 | 24.03 | 24.10 | 2,221,068 | -0.03(-0.12%) |
Apr 13, 2005 | 24.13 | 24.34 | 24.03 | 24.12 | 2,264,890 | -0.12(-0.49%) |
Apr 12, 2005 | 23.83 | 24.27 | 23.71 | 24.24 | 1,856,301 | +0.35(+1.46%) |
Apr 11, 2005 | 23.83 | 24.06 | 23.83 | 23.89 | 1,180,879 | +0.11(+0.45%) |
Apr 08, 2005 | 23.95 | 24.01 | 23.77 | 23.79 | 1,649,080 | -0.16(-0.66%) |
Apr 07, 2005 | 23.80 | 23.96 | 23.72 | 23.94 | 1,345,698 | +0.20(+0.83%) |
Apr 06, 2005 | 23.77 | 23.89 | 23.70 | 23.75 | 1,047,285 | +0.01(+0.02%) |
Apr 05, 2005 | 23.52 | 23.74 | 23.48 | 23.74 | 1,008,608 | +0.29(+1.23%) |
Apr 04, 2005 | 23.59 | 23.62 | 23.39 | 23.45 | 2,111,957 | -0.13(-0.55%) |
Apr 01, 2005 | 23.90 | 24.01 | 23.53 | 23.58 | 1,872,978 | -0.19(-0.81%) |
Mar 31, 2005 | 23.67 | 23.86 | 23.64 | 23.77 | 3,618,040 | +0.17(+0.72%) |
Mar 30, 2005 | 23.34 | 23.63 | 23.34 | 23.61 | 1,545,114 | +0.27(+1.14%) |
Mar 29, 2005 | 23.55 | 23.55 | 23.24 | 23.34 | 1,581,307 | -0.12(-0.53%) |
Mar 28, 2005 | 23.63 | 23.70 | 23.45 | 23.46 | 1,030,785 | -0.07(-0.31%) |
Mar 24, 2005 | 23.53 | 23.71 | 23.46 | 23.54 | 1,300,990 | +0.15(+0.63%) |
Mar 23, 2005 | 23.38 | 23.45 | 23.17 | 23.39 | 2,064,587 | -0.05(-0.19%) |
Mar 22, 2005 | 23.67 | 23.74 | 23.39 | 23.44 | 3,021,036 | -0.19(-0.81%) |
Mar 21, 2005 | 23.67 | 23.73 | 23.49 | 23.63 | 2,581,045 | +0.04(+0.17%) |
Mar 18, 2005 | 23.95 | 23.97 | 23.37 | 23.59 | 4,083,047 | -0.25(-1.04%) |
Mar 17, 2005 | 23.92 | 24.08 | 23.76 | 23.84 | 1,330,796 | +0.06(+0.26%) |
Mar 16, 2005 | 24.06 | 24.06 | 23.57 | 23.77 | 1,971,267 | -0.13(-0.54%) |
Mar 15, 2005 | 24.15 | 24.20 | 23.84 | 23.90 | 1,311,635 | -0.08(-0.33%) |
Mar 14, 2005 | 23.83 | 24.03 | 23.79 | 23.98 | 1,770,255 | +0.37(+1.55%) |
Mar 11, 2005 | 23.79 | 23.93 | 23.62 | 23.62 | 1,298,861 | -0.17(-0.71%) |
Mar 10, 2005 | 23.73 | 23.81 | 23.48 | 23.79 | 2,569,690 | +0.28(+1.17%) |
Mar 09, 2005 | 23.87 | 23.88 | 23.48 | 23.51 | 3,127,663 | -0.43(-1.81%) |
Mar 08, 2005 | 24.24 | 24.24 | 23.93 | 23.94 | 1,783,561 | -0.29(-1.21%) |
Mar 07, 2005 | 24.31 | 24.34 | 24.12 | 24.24 | 1,719,868 | +0.05(+0.21%) |
Mar 04, 2005 | 23.98 | 24.36 | 23.98 | 24.19 | 2,520,546 | +0.29(+1.20%) |
Mar 03, 2005 | 24.04 | 24.10 | 23.87 | 23.90 | 1,975,525 | -0.08(-0.35%) |
Mar 02, 2005 | 24.04 | 24.12 | 23.90 | 23.98 | 1,690,240 | -0.11(-0.47%) |
Mar 01, 2005 | 24.12 | 24.29 | 24.00 | 24.10 | 2,689,801 | +0.00(+0.00%) |
Feb 28, 2005 | 24.37 | 24.41 | 24.05 | 24.10 | 1,917,332 | -0.20(-0.81%) |
Feb 25, 2005 | 24.08 | 24.39 | 24.00 | 24.29 | 2,055,007 | +0.22(+0.91%) |
Feb 24, 2005 | 23.98 | 24.11 | 23.97 | 24.07 | 1,425,358 | +0.20(+0.83%) |
Feb 23, 2005 | 24.03 | 24.17 | 23.88 | 23.88 | 1,500,050 | +0.02(+0.09%) |
Feb 22, 2005 | 24.46 | 24.47 | 23.85 | 23.85 | 2,171,747 | -0.64(-2.62%) |
Feb 18, 2005 | 24.79 | 24.79 | 24.38 | 24.50 | 1,743,110 | -0.29(-1.18%) |
Feb 17, 2005 | 24.86 | 24.90 | 24.76 | 24.79 | 1,497,921 | -0.07(-0.29%) |
Feb 16, 2005 | 24.81 | 24.88 | 24.64 | 24.86 | 1,379,585 | +0.06(+0.23%) |
Feb 15, 2005 | 24.94 | 24.94 | 24.75 | 24.81 | 1,274,555 | -0.03(-0.14%) |
Feb 14, 2005 | 25.05 | 25.05 | 24.75 | 24.84 | 4,178,319 | -0.30(-1.19%) |
Feb 11, 2005 | 25.14 | 25.20 | 24.98 | 25.14 | 2,442,483 | +0.00(+0.00%) |
Feb 10, 2005 | 24.98 | 25.14 | 24.89 | 25.14 | 1,563,565 | +0.22(+0.88%) |
Feb 09, 2005 | 24.86 | 24.95 | 24.80 | 24.92 | 1,307,377 | +0.12(+0.48%) |
Feb 08, 2005 | 24.90 | 24.97 | 24.78 | 24.80 | 1,627,257 | -0.08(-0.34%) |
Feb 07, 2005 | 24.90 | 24.91 | 24.75 | 24.89 | 1,304,361 | -0.02(-0.09%) |
Feb 04, 2005 | 24.72 | 24.91 | 24.60 | 24.91 | 1,796,689 | +0.33(+1.35%) |
Feb 03, 2005 | 24.67 | 24.67 | 24.48 | 24.57 | 1,768,480 | -0.09(-0.37%) |
Feb 02, 2005 | 24.69 | 24.70 | 24.56 | 24.67 | 1,478,228 | -0.03(-0.14%) |
Feb 01, 2005 | 24.64 | 24.78 | 24.57 | 24.70 | 1,998,766 | -0.03(-0.11%) |
Jan 31, 2005 | 24.69 | 24.78 | 24.38 | 24.73 | 1,811,947 | +0.32(+1.32%) |
Jan 28, 2005 | 24.57 | 24.57 | 24.25 | 24.41 | 1,505,550 | -0.17(-0.69%) |
Jan 27, 2005 | 24.62 | 24.62 | 24.34 | 24.57 | 3,404,254 | -0.08(-0.34%) |
Jan 26, 2005 | 24.43 | 24.70 | 24.40 | 24.66 | 1,359,182 | +0.27(+1.11%) |
Jan 25, 2005 | 24.63 | 24.75 | 24.39 | 24.39 | 2,598,964 | -0.17(-0.71%) |
Jan 24, 2005 | 24.49 | 24.79 | 24.49 | 24.56 | 1,225,056 | +0.10(+0.41%) |
Jan 21, 2005 | 24.60 | 24.69 | 24.44 | 24.46 | 1,312,522 | -0.14(-0.57%) |
Jan 20, 2005 | 24.57 | 24.75 | 24.53 | 24.60 | 1,024,931 | -0.04(-0.16%) |
Jan 19, 2005 | 24.79 | 24.88 | 24.63 | 24.64 | 902,336 | -0.15(-0.59%) |
Jan 18, 2005 | 24.43 | 24.79 | 24.36 | 24.79 | 1,456,051 | +0.31(+1.27%) |
Jan 14, 2005 | 24.57 | 24.72 | 24.42 | 24.48 | 1,334,521 | -0.03(-0.14%) |
Jan 13, 2005 | 24.54 | 24.66 | 24.46 | 24.51 | 1,061,833 | +0.01(+0.02%) |
Jan 12, 2005 | 24.53 | 24.60 | 24.36 | 24.51 | 1,204,475 | +0.08(+0.32%) |
Jan 11, 2005 | 24.57 | 24.58 | 24.29 | 24.43 | 1,804,851 | -0.05(-0.18%) |
Jan 10, 2005 | 24.22 | 24.52 | 24.19 | 24.47 | 2,163,940 | +0.31(+1.28%) |
Jan 07, 2005 | 24.23 | 24.33 | 24.01 | 24.16 | 1,549,904 | +0.07(+0.28%) |
Jan 06, 2005 | 24.04 | 24.15 | 24.03 | 24.10 | 1,577,581 | +0.03(+0.12%) |
Jan 05, 2005 | 24.21 | 24.23 | 23.98 | 24.07 | 3,754,473 | -0.26(-1.09%) |
Jan 04, 2005 | 24.47 | 24.57 | 24.33 | 24.33 | 2,057,491 | -0.07(-0.30%) |
Jan 03, 2005 | 24.67 | 24.75 | 24.28 | 24.41 | 2,361,227 | -0.25(-1.03%) |
Dec 31, 2004 | 24.90 | 24.90 | 24.66 | 24.66 | 740,888 | -0.25(-1.00%) |
Dec 30, 2004 | 24.83 | 25.01 | 24.81 | 24.91 | 1,053,672 | +0.08(+0.32%) |
Dec 29, 2004 | 24.85 | 24.88 | 24.70 | 24.83 | 961,238 | +0.06(+0.23%) |
Dec 28, 2004 | 24.86 | 24.93 | 24.68 | 24.77 | 1,646,773 | +0.04(+0.16%) |
Dec 27, 2004 | 25.13 | 25.20 | 24.73 | 24.73 | 1,522,937 | -0.41(-1.61%) |
Dec 23, 2004 | 25.13 | 25.15 | 24.94 | 25.14 | 2,112,844 | +0.10(+0.41%) |
Dec 22, 2004 | 25.20 | 25.20 | 24.99 | 25.04 | 1,717,917 | -0.10(-0.40%) |
Dec 21, 2004 | 24.89 | 25.16 | 24.82 | 25.14 | 1,455,164 | +0.23(+0.93%) |
Dec 20, 2004 | 24.99 | 25.05 | 24.85 | 24.91 | 1,885,397 | +0.06(+0.25%) |
Dec 17, 2004 | 24.89 | 24.94 | 24.73 | 24.85 | 2,470,515 | -0.07(-0.27%) |
Dec 16, 2004 | 25.22 | 25.22 | 24.82 | 24.91 | 1,778,416 | -0.17(-0.67%) |
Dec 15, 2004 | 25.16 | 25.17 | 24.93 | 25.08 | 1,604,726 | -0.04(-0.16%) |
Dec 14, 2004 | 24.97 | 25.13 | 24.82 | 25.12 | 1,102,639 | +0.17(+0.70%) |
Dec 13, 2004 | 24.66 | 24.96 | 24.56 | 24.95 | 974,545 | +0.46(+1.86%) |
Dec 10, 2004 | 24.88 | 24.88 | 24.33 | 24.49 | 1,451,261 | +0.05(+0.21%) |
Dec 09, 2004 | 24.45 | 24.63 | 24.44 | 24.44 | 1,421,987 | -0.07(-0.30%) |
Dec 08, 2004 | 24.67 | 24.76 | 24.50 | 24.51 | 1,380,472 | -0.14(-0.55%) |
Dec 07, 2004 | 24.80 | 24.87 | 24.65 | 24.65 | 1,445,229 | -0.20(-0.82%) |
Dec 06, 2004 | 24.60 | 24.85 | 24.45 | 24.85 | 1,640,209 | +0.28(+1.15%) |
Dec 03, 2004 | 24.74 | 24.78 | 24.51 | 24.57 | 2,445,322 | +0.06(+0.23%) |
Dec 02, 2004 | 24.55 | 24.67 | 24.37 | 24.51 | 1,659,192 | -0.20(-0.80%) |
Dec 01, 2004 | 24.85 | 24.86 | 24.31 | 24.71 | 3,190,646 | -0.01(-0.02%) |
Nov 30, 2004 | 25.14 | 25.20 | 24.72 | 24.72 | 1,950,154 | -0.51(-2.03%) |
Nov 29, 2004 | 25.59 | 25.59 | 25.12 | 25.23 | 1,234,459 | -0.36(-1.41%) |
Nov 26, 2004 | 25.53 | 25.65 | 25.51 | 25.59 | 371,508 | +0.20(+0.78%) |
Nov 24, 2004 | 25.56 | 25.62 | 25.35 | 25.39 | 1,124,284 | -0.06(-0.22%) |
Nov 23, 2004 | 25.20 | 25.57 | 25.20 | 25.45 | 1,320,505 | +0.08(+0.33%) |
Nov 22, 2004 | 25.20 | 25.36 | 25.12 | 25.36 | 1,152,138 | +0.25(+1.01%) |
Nov 19, 2004 | 25.24 | 25.36 | 24.95 | 25.11 | 1,240,313 | -0.13(-0.51%) |
Nov 18, 2004 | 25.19 | 25.32 | 25.18 | 25.24 | 798,548 | +0.05(+0.20%) |
Nov 17, 2004 | 25.36 | 25.45 | 25.12 | 25.19 | 1,399,633 | -0.17(-0.67%) |
Nov 16, 2004 | 25.43 | 25.60 | 25.34 | 25.36 | 755,081 | -0.07(-0.27%) |
Nov 15, 2004 | 25.62 | 25.69 | 25.38 | 25.43 | 838,467 | -0.27(-1.05%) |
Nov 12, 2004 | 25.45 | 25.70 | 25.31 | 25.70 | 989,980 | +0.28(+1.09%) |
Nov 11, 2004 | 25.21 | 25.49 | 25.06 | 25.42 | 1,093,413 | +0.36(+1.42%) |
Nov 10, 2004 | 25.05 | 25.21 | 24.86 | 25.07 | 1,428,729 | +0.12(+0.47%) |
Nov 09, 2004 | 25.14 | 25.18 | 24.91 | 24.95 | 1,355,989 | -0.20(-0.78%) |
Nov 08, 2004 | 25.07 | 25.24 | 25.06 | 25.14 | 3,219,742 | -0.24(-0.95%) |
Nov 05, 2004 | 25.47 | 25.47 | 25.03 | 25.39 | 3,086,325 | -0.08(-0.31%) |
Nov 04, 2004 | 24.73 | 25.47 | 24.71 | 25.47 | 2,322,373 | +0.74(+2.99%) |
Nov 03, 2004 | 24.43 | 24.75 | 24.43 | 24.73 | 1,750,916 | +0.54(+2.21%) |
Nov 02, 2004 | 24.49 | 24.51 | 24.19 | 24.19 | 2,370,275 | -0.33(-1.36%) |
Nov 01, 2004 | 24.45 | 24.65 | 24.41 | 24.52 | 2,054,120 | +0.03(+0.14%) |
Oct 29, 2004 | 24.52 | 24.54 | 24.38 | 24.49 | 2,042,056 | -0.03(-0.12%) |
Oct 28, 2004 | 24.61 | 24.65 | 24.43 | 24.52 | 3,401,770 | -0.10(-0.39%) |
Oct 27, 2004 | 24.69 | 24.77 | 24.56 | 24.61 | 1,290,345 | -0.19(-0.75%) |
Oct 26, 2004 | 24.52 | 24.80 | 24.41 | 24.80 | 1,412,052 | +0.24(+0.96%) |
Oct 25, 2004 | 24.49 | 24.66 | 24.38 | 24.56 | 1,276,684 | +0.13(+0.53%) |
Oct 22, 2004 | 24.23 | 24.51 | 24.18 | 24.43 | 1,338,602 | +0.23(+0.95%) |
Oct 21, 2004 | 23.95 | 24.22 | 23.90 | 24.20 | 1,042,495 | +0.17(+0.70%) |
Oct 20, 2004 | 23.95 | 24.06 | 23.79 | 24.03 | 1,458,358 | +0.10(+0.40%) |
Oct 19, 2004 | 24.21 | 24.23 | 23.90 | 23.94 | 1,221,862 | -0.28(-1.14%) |
Oct 18, 2004 | 24.28 | 24.34 | 24.13 | 24.21 | 1,460,309 | -0.16(-0.67%) |
Oct 15, 2004 | 24.07 | 24.43 | 24.07 | 24.38 | 1,613,951 | +0.30(+1.26%) |
Oct 14, 2004 | 23.97 | 24.12 | 23.95 | 24.07 | 1,076,204 | +0.03(+0.14%) |
Oct 13, 2004 | 24.38 | 24.38 | 23.94 | 24.04 | 1,500,760 | -0.34(-1.39%) |
Oct 12, 2004 | 24.10 | 24.38 | 24.01 | 24.38 | 1,725,546 | +0.29(+1.19%) |
Oct 11, 2004 | 23.95 | 24.11 | 23.90 | 24.09 | 674,712 | +0.14(+0.59%) |
Oct 08, 2004 | 23.99 | 24.11 | 23.86 | 23.95 | 1,291,941 | +0.01(+0.02%) |
Oct 07, 2004 | 24.01 | 24.20 | 23.92 | 23.94 | 1,343,215 | -0.29(-1.21%) |
Oct 06, 2004 | 24.16 | 24.28 | 24.06 | 24.24 | 1,431,923 | +0.10(+0.40%) |
Oct 05, 2004 | 24.00 | 24.17 | 24.00 | 24.14 | 996,189 | +0.06(+0.26%) |
Oct 04, 2004 | 23.92 | 24.11 | 23.83 | 24.08 | 1,230,910 | +0.23(+0.97%) |
Oct 01, 2004 | 23.76 | 23.87 | 23.72 | 23.85 | 1,176,621 | +0.15(+0.64%) |
Sep 30, 2004 | 23.62 | 23.77 | 23.62 | 23.70 | 1,488,696 | +0.02(+0.10%) |
Sep 29, 2004 | 23.74 | 23.74 | 23.56 | 23.67 | 806,709 | -0.07(-0.28%) |
Sep 28, 2004 | 23.57 | 23.84 | 23.57 | 23.74 | 1,411,165 | +0.11(+0.45%) |
Sep 27, 2004 | 23.45 | 23.70 | 23.41 | 23.63 | 832,257 | +0.15(+0.65%) |
Sep 24, 2004 | 23.42 | 23.52 | 23.32 | 23.48 | 1,177,331 | +0.02(+0.07%) |
Sep 23, 2004 | 23.70 | 23.74 | 23.46 | 23.46 | 1,001,334 | -0.26(-1.12%) |
Sep 22, 2004 | 23.76 | 23.86 | 23.68 | 23.73 | 1,096,962 | -0.12(-0.52%) |
Sep 21, 2004 | 23.93 | 23.93 | 23.75 | 23.85 | 734,856 | +0.01(+0.05%) |
Sep 20, 2004 | 23.90 | 23.96 | 23.78 | 23.84 | 760,226 | -0.12(-0.49%) |
Sep 17, 2004 | 23.86 | 23.98 | 23.84 | 23.96 | 1,224,169 | +0.16(+0.66%) |
Sep 16, 2004 | 23.62 | 23.84 | 23.57 | 23.80 | 913,336 | +0.31(+1.32%) |
Sep 15, 2004 | 23.45 | 23.50 | 23.35 | 23.49 | 933,384 | +0.10(+0.43%) |
Sep 14, 2004 | 23.54 | 23.55 | 23.31 | 23.39 | 1,361,488 | -0.18(-0.76%) |
Sep 13, 2004 | 23.63 | 23.63 | 23.45 | 23.57 | 1,452,325 | -0.06(-0.26%) |
Sep 10, 2004 | 23.57 | 23.66 | 23.35 | 23.63 | 2,441,241 | +0.03(+0.14%) |
Sep 09, 2004 | 23.73 | 23.84 | 23.57 | 23.60 | 1,992,911 | -0.16(-0.66%) |
Sep 08, 2004 | 24.08 | 24.08 | 23.68 | 23.76 | 1,285,555 | -0.40(-1.66%) |
Sep 07, 2004 | 24.15 | 24.18 | 24.07 | 24.16 | 1,119,316 | +0.11(+0.47%) |
Sep 03, 2004 | 24.01 | 24.09 | 23.93 | 24.05 | 966,561 | +0.01(+0.05%) |
Sep 02, 2004 | 23.90 | 24.05 | 23.87 | 24.03 | 1,197,379 | +0.13(+0.54%) |
Sep 01, 2004 | 23.73 | 23.90 | 23.72 | 23.90 | 1,373,198 | +0.12(+0.50%) |
Aug 31, 2004 | 23.35 | 23.79 | 23.35 | 23.79 | 1,370,892 | +0.44(+1.88%) |
Aug 30, 2004 | 23.28 | 23.43 | 23.22 | 23.35 | 811,499 | +0.08(+0.36%) |
Aug 27, 2004 | 23.19 | 23.31 | 23.18 | 23.26 | 637,277 | +0.05(+0.22%) |
Aug 26, 2004 | 23.24 | 23.28 | 23.17 | 23.21 | 965,142 | +0.03(+0.12%) |
Aug 25, 2004 | 23.10 | 23.19 | 23.04 | 23.18 | 944,916 | +0.15(+0.66%) |
Aug 24, 2004 | 23.08 | 23.09 | 22.98 | 23.03 | 821,080 | +0.03(+0.15%) |
Aug 23, 2004 | 23.04 | 23.13 | 22.99 | 23.00 | 738,582 | -0.04(-0.17%) |
Aug 20, 2004 | 23.02 | 23.10 | 22.97 | 23.04 | 1,143,977 | -0.03(-0.12%) |
Aug 19, 2004 | 23.30 | 23.30 | 23.03 | 23.06 | 1,180,524 | -0.24(-1.04%) |
Aug 18, 2004 | 23.08 | 23.37 | 23.05 | 23.31 | 1,393,246 | +0.25(+1.10%) |
Aug 17, 2004 | 23.05 | 23.14 | 23.01 | 23.05 | 673,470 | -0.03(-0.12%) |
Aug 16, 2004 | 23.13 | 23.15 | 22.97 | 23.08 | 843,257 | +0.03(+0.12%) |
Aug 13, 2004 | 23.11 | 23.13 | 22.96 | 23.05 | 672,405 | -0.06(-0.24%) |
Aug 12, 2004 | 23.19 | 23.31 | 23.07 | 23.11 | 1,232,685 | -0.10(-0.41%) |
Aug 11, 2004 | 22.94 | 23.21 | 22.93 | 23.21 | 1,099,978 | +0.16(+0.71%) |
Aug 10, 2004 | 22.92 | 23.07 | 22.84 | 23.04 | 1,719,336 | +0.12(+0.52%) |
Aug 09, 2004 | 23.21 | 23.22 | 22.77 | 22.92 | 2,660,172 | -0.54(-2.28%) |
Aug 06, 2004 | 23.14 | 23.64 | 23.14 | 23.46 | 2,527,643 | +0.32(+1.39%) |
Aug 05, 2004 | 23.47 | 23.49 | 23.12 | 23.14 | 1,001,689 | -0.29(-1.23%) |
Aug 04, 2004 | 23.26 | 23.44 | 23.14 | 23.43 | 1,613,419 | +0.14(+0.61%) |
Aug 03, 2004 | 23.21 | 23.36 | 23.10 | 23.28 | 1,264,974 | +0.08(+0.34%) |
Aug 02, 2004 | 23.09 | 23.26 | 23.00 | 23.21 | 1,382,778 | +0.11(+0.49%) |
Jul 30, 2004 | 22.91 | 23.09 | 22.88 | 23.09 | 1,338,957 | +0.18(+0.79%) |
Jul 29, 2004 | 22.68 | 22.91 | 22.58 | 22.91 | 1,783,383 | +0.32(+1.42%) |
Jul 28, 2004 | 22.30 | 22.60 | 22.29 | 22.59 | 1,616,080 | +0.30(+1.34%) |
Jul 27, 2004 | 22.38 | 22.45 | 22.22 | 22.29 | 1,930,816 | -0.08(-0.38%) |
Jul 26, 2004 | 22.57 | 22.68 | 22.32 | 22.38 | 1,187,444 | -0.20(-0.87%) |
Jul 23, 2004 | 22.47 | 22.61 | 22.33 | 22.57 | 1,961,509 | +0.12(+0.55%) |
Jul 22, 2004 | 22.55 | 22.60 | 22.41 | 22.45 | 1,818,689 | -0.04(-0.18%) |
Jul 21, 2004 | 22.70 | 22.73 | 22.37 | 22.49 | 1,438,664 | -0.21(-0.94%) |
Jul 20, 2004 | 22.77 | 22.86 | 22.62 | 22.70 | 1,526,663 | -0.05(-0.20%) |
Jul 19, 2004 | 22.57 | 22.78 | 22.52 | 22.75 | 1,937,912 | +0.25(+1.13%) |
Jul 16, 2004 | 22.60 | 22.68 | 22.49 | 22.50 | 1,382,956 | -0.09(-0.40%) |
Jul 15, 2004 | 22.59 | 22.70 | 22.55 | 22.59 | 1,309,860 | +0.05(+0.20%) |
Jul 14, 2004 | 22.21 | 22.55 | 22.21 | 22.54 | 1,386,682 | +0.25(+1.11%) |
Jul 13, 2004 | 22.26 | 22.30 | 22.20 | 22.29 | 815,935 | -0.01(-0.03%) |
Jul 12, 2004 | 22.25 | 22.31 | 22.15 | 22.30 | 894,530 | +0.07(+0.30%) |
Jul 09, 2004 | 22.26 | 22.33 | 22.11 | 22.23 | 1,261,603 | +0.01(+0.03%) |
Jul 08, 2004 | 22.17 | 22.35 | 22.11 | 22.22 | 1,610,403 | +0.06(+0.25%) |
Jul 07, 2004 | 22.16 | 22.22 | 22.08 | 22.17 | 1,008,786 | +0.01(+0.03%) |
Jul 06, 2004 | 22.32 | 22.35 | 22.15 | 22.16 | 1,715,610 | -0.17(-0.78%) |
Jul 02, 2004 | 22.24 | 22.47 | 22.18 | 22.34 | 970,109 | +0.14(+0.61%) |
Jul 01, 2004 | 22.33 | 22.47 | 22.05 | 22.20 | 1,723,417 | -0.21(-0.93%) |
Jun 30, 2004 | 22.49 | 22.51 | 22.08 | 22.41 | 1,410,278 | +0.01(+0.02%) |
Jun 29, 2004 | 22.68 | 22.68 | 22.25 | 22.41 | 1,207,137 | -0.24(-1.07%) |
Jun 28, 2004 | 22.76 | 22.84 | 22.55 | 22.65 | 1,190,460 | -0.06(-0.25%) |
Jun 25, 2004 | 22.71 | 22.79 | 22.58 | 22.70 | 1,809,818 | -0.01(-0.05%) |
Jun 24, 2004 | 22.74 | 22.83 | 22.68 | 22.71 | 1,142,912 | -0.01(-0.05%) |
Jun 23, 2004 | 22.46 | 22.74 | 22.39 | 22.73 | 2,589,029 | +0.20(+0.88%) |
Jun 22, 2004 | 22.41 | 22.59 | 22.41 | 22.53 | 2,598,786 | +0.03(+0.15%) |
Jun 21, 2004 | 22.28 | 22.56 | 22.19 | 22.50 | 1,779,125 | +0.21(+0.96%) |
Jun 18, 2004 | 22.06 | 22.30 | 21.89 | 22.28 | 2,695,655 | +0.23(+1.05%) |
Jun 17, 2004 | 21.99 | 22.09 | 21.85 | 22.05 | 918,659 | +0.06(+0.26%) |
Jun 16, 2004 | 22.04 | 22.14 | 21.95 | 21.99 | 1,049,946 | +0.03(+0.15%) |
Jun 15, 2004 | 22.04 | 22.06 | 21.86 | 21.96 | 1,811,238 | +0.20(+0.91%) |
Jun 14, 2004 | 21.90 | 21.93 | 21.76 | 21.76 | 1,918,219 | -0.25(-1.15%) |
Jun 10, 2004 | 21.98 | 22.02 | 21.85 | 22.02 | 861,353 | +0.16(+0.75%) |
Jun 09, 2004 | 22.04 | 22.12 | 21.80 | 21.85 | 1,212,637 | -0.20(-0.89%) |
Jun 08, 2004 | 22.18 | 22.18 | 21.88 | 22.05 | 1,698,579 | -0.09(-0.41%) |
Jun 07, 2004 | 22.09 | 22.21 | 22.09 | 22.14 | 1,477,164 | +0.05(+0.20%) |
Jun 04, 2004 | 21.93 | 22.17 | 21.90 | 22.09 | 1,911,300 | +0.23(+1.06%) |
Jun 03, 2004 | 22.14 | 22.15 | 21.85 | 21.86 | 1,905,623 | -0.28(-1.25%) |
Jun 02, 2004 | 22.11 | 22.17 | 22.02 | 22.14 | 1,230,378 | +0.11(+0.51%) |
Jun 01, 2004 | 22.22 | 22.24 | 22.00 | 22.03 | 1,967,009 | -0.10(-0.46%) |
May 28, 2004 | 21.93 | 22.13 | 21.86 | 22.13 | 2,460,047 | +0.25(+1.16%) |
May 27, 2004 | 21.91 | 22.14 | 21.81 | 21.88 | 2,609,609 | +0.02(+0.08%) |
May 26, 2004 | 21.67 | 21.89 | 21.48 | 21.86 | 2,206,697 | +0.23(+1.07%) |
May 25, 2004 | 21.47 | 21.69 | 21.39 | 21.63 | 1,948,203 | +0.16(+0.74%) |
May 24, 2004 | 21.34 | 21.53 | 21.28 | 21.47 | 1,820,818 | +0.17(+0.79%) |
May 21, 2004 | 21.31 | 21.34 | 21.19 | 21.30 | 1,853,817 | +0.15(+0.69%) |
May 20, 2004 | 21.06 | 21.25 | 21.03 | 21.15 | 2,087,474 | +0.15(+0.72%) |
May 19, 2004 | 21.35 | 21.41 | 21.00 | 21.00 | 2,335,856 | -0.29(-1.35%) |
May 18, 2004 | 21.29 | 21.34 | 21.20 | 21.29 | 2,877,152 | +0.10(+0.45%) |
May 17, 2004 | 21.46 | 21.46 | 21.02 | 21.19 | 2,875,555 | -0.33(-1.52%) |
May 14, 2004 | 21.31 | 21.58 | 21.29 | 21.52 | 3,901,906 | +0.20(+0.95%) |
May 13, 2004 | 21.30 | 21.38 | 21.22 | 21.32 | 3,131,389 | -0.02(-0.08%) |
May 12, 2004 | 21.33 | 21.55 | 21.14 | 21.33 | 16,887,502 | +0.06(+0.29%) |
May 11, 2004 | 21.39 | 21.71 | 20.98 | 21.27 | 7,966,324 | -0.70(-3.21%) |
May 10, 2004 | 22.09 | 22.21 | 21.84 | 21.98 | 3,328,320 | -0.56(-2.48%) |
May 07, 2004 | 23.37 | 23.37 | 22.51 | 22.53 | 4,605,714 | -0.85(-3.64%) |
May 06, 2004 | 23.11 | 23.44 | 23.03 | 23.39 | 1,388,101 | +0.14(+0.58%) |
May 05, 2004 | 23.22 | 23.36 | 23.17 | 23.25 | 1,590,710 | +0.01(+0.02%) |
May 04, 2004 | 23.19 | 23.38 | 23.08 | 23.24 | 1,369,117 | +0.03(+0.12%) |