Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 28.22 | 28.61 | 28.16 | 28.45 | 6,542,306 | +0.07(+0.24%) |
Jan 28, 2005 | 28.53 | 28.56 | 28.33 | 28.38 | 6,119,174 | -0.34(-1.20%) |
Jan 27, 2005 | 28.55 | 28.82 | 28.51 | 28.72 | 7,063,939 | +0.14(+0.50%) |
Jan 26, 2005 | 28.41 | 28.69 | 28.35 | 28.58 | 12,317,359 | +0.58(+2.08%) |
Jan 25, 2005 | 27.92 | 28.03 | 27.78 | 28.00 | 6,076,002 | +0.18(+0.65%) |
Jan 24, 2005 | 27.87 | 27.99 | 27.80 | 27.82 | 5,135,429 | +0.36(+1.30%) |
Jan 21, 2005 | 27.40 | 27.57 | 27.36 | 27.46 | 4,814,569 | +0.08(+0.30%) |
Jan 20, 2005 | 27.38 | 27.53 | 27.30 | 27.38 | 4,005,819 | -0.35(-1.26%) |
Jan 19, 2005 | 27.92 | 27.92 | 27.70 | 27.73 | 3,829,356 | +0.08(+0.29%) |
Jan 18, 2005 | 27.61 | 27.78 | 27.57 | 27.65 | 5,935,167 | +0.00(+0.00%) |
Jan 14, 2005 | 27.68 | 27.76 | 27.50 | 27.65 | 4,514,038 | +0.07(+0.24%) |
Jan 13, 2005 | 27.41 | 27.77 | 27.41 | 27.58 | 5,154,500 | +0.00(+0.00%) |
Jan 12, 2005 | 27.32 | 27.60 | 27.29 | 27.58 | 5,003,815 | +0.38(+1.40%) |
Jan 11, 2005 | 27.30 | 27.34 | 27.19 | 27.20 | 4,185,215 | -0.09(-0.31%) |
Jan 10, 2005 | 27.29 | 27.49 | 27.21 | 27.28 | 5,447,486 | -0.02(-0.09%) |
Jan 07, 2005 | 27.68 | 27.68 | 27.16 | 27.31 | 7,205,193 | -0.01(-0.04%) |
Jan 06, 2005 | 27.18 | 27.54 | 27.11 | 27.32 | 6,651,495 | +0.26(+0.97%) |
Jan 05, 2005 | 27.36 | 27.37 | 27.02 | 27.05 | 7,232,437 | +0.04(+0.16%) |
Jan 04, 2005 | 27.26 | 27.38 | 27.01 | 27.01 | 5,748,226 | -0.24(-0.89%) |
Jan 03, 2005 | 27.70 | 27.72 | 27.15 | 27.26 | 5,332,220 | -0.61(-2.19%) |
Dec 31, 2004 | 28.01 | 28.08 | 27.87 | 27.87 | 2,772,259 | -0.16(-0.56%) |
Dec 30, 2004 | 28.03 | 28.15 | 27.95 | 28.02 | 2,511,338 | -0.09(-0.32%) |
Dec 29, 2004 | 27.91 | 28.17 | 27.91 | 28.11 | 3,657,086 | +0.04(+0.15%) |
Dec 28, 2004 | 28.08 | 28.20 | 28.02 | 28.07 | 3,204,822 | +0.09(+0.31%) |
Dec 27, 2004 | 28.05 | 28.15 | 27.92 | 27.99 | 2,944,740 | -0.11(-0.39%) |
Dec 23, 2004 | 27.82 | 28.14 | 27.81 | 28.09 | 3,570,321 | +0.05(+0.17%) |
Dec 22, 2004 | 28.17 | 28.21 | 27.88 | 28.05 | 4,078,122 | -0.12(-0.42%) |
Dec 21, 2004 | 28.09 | 28.21 | 27.94 | 28.17 | 4,048,991 | +0.11(+0.41%) |
Dec 20, 2004 | 28.12 | 28.21 | 28.03 | 28.05 | 3,836,901 | +0.21(+0.74%) |
Dec 17, 2004 | 27.72 | 27.89 | 27.66 | 27.85 | 4,314,942 | +0.08(+0.27%) |
Dec 16, 2004 | 28.13 | 28.15 | 27.68 | 27.77 | 5,768,555 | -0.57(-2.02%) |
Dec 15, 2004 | 28.17 | 28.39 | 28.03 | 28.34 | 4,937,799 | +0.17(+0.59%) |
Dec 14, 2004 | 28.00 | 28.19 | 27.99 | 28.18 | 3,920,731 | -0.04(-0.15%) |
Dec 13, 2004 | 27.84 | 28.22 | 27.82 | 28.22 | 7,267,017 | +0.37(+1.34%) |
Dec 10, 2004 | 28.03 | 28.12 | 27.82 | 27.85 | 5,307,280 | -0.38(-1.35%) |
Dec 09, 2004 | 28.06 | 28.30 | 27.89 | 28.23 | 4,631,400 | +0.03(+0.10%) |
Dec 08, 2004 | 27.85 | 28.20 | 27.64 | 28.20 | 7,900,144 | -0.08(-0.27%) |
Dec 07, 2004 | 28.82 | 28.86 | 28.25 | 28.28 | 5,731,670 | -0.31(-1.07%) |
Dec 06, 2004 | 28.61 | 28.64 | 28.46 | 28.58 | 6,365,215 | +0.24(+0.86%) |
Dec 03, 2004 | 28.34 | 28.47 | 28.21 | 28.34 | 6,633,052 | +0.09(+0.32%) |
Dec 02, 2004 | 28.73 | 28.74 | 28.24 | 28.25 | 8,581,892 | -0.82(-2.82%) |
Dec 01, 2004 | 29.44 | 29.55 | 29.01 | 29.07 | 9,105,620 | -0.21(-0.70%) |
Nov 30, 2004 | 29.38 | 29.44 | 29.20 | 29.27 | 3,881,750 | -0.06(-0.20%) |
Nov 29, 2004 | 29.57 | 29.63 | 29.20 | 29.33 | 6,249,949 | -0.09(-0.31%) |
Nov 26, 2004 | 29.35 | 29.47 | 29.32 | 29.42 | 2,267,393 | +0.41(+1.41%) |
Nov 24, 2004 | 28.94 | 29.09 | 28.87 | 29.01 | 5,438,265 | +0.25(+0.88%) |
Nov 23, 2004 | 28.75 | 28.87 | 28.70 | 28.76 | 5,006,540 | +0.13(+0.47%) |
Nov 22, 2004 | 28.50 | 28.71 | 28.45 | 28.62 | 6,118,965 | +0.01(+0.05%) |
Nov 19, 2004 | 28.66 | 28.70 | 28.57 | 28.61 | 6,742,451 | +0.14(+0.50%) |
Nov 18, 2004 | 28.44 | 28.50 | 28.26 | 28.47 | 4,403,173 | -0.02(-0.07%) |
Nov 17, 2004 | 28.38 | 28.51 | 28.27 | 28.49 | 5,131,447 | +0.35(+1.26%) |
Nov 16, 2004 | 28.37 | 28.41 | 28.06 | 28.13 | 6,522,397 | -0.16(-0.57%) |
Nov 15, 2004 | 28.54 | 28.55 | 28.17 | 28.30 | 7,849,636 | -0.30(-1.03%) |
Nov 12, 2004 | 27.92 | 28.61 | 27.92 | 28.59 | 4,863,819 | +0.48(+1.70%) |
Nov 11, 2004 | 28.06 | 28.15 | 27.98 | 28.11 | 5,746,131 | -0.10(-0.34%) |
Nov 10, 2004 | 28.06 | 28.28 | 27.90 | 28.21 | 5,189,289 | -0.01(-0.05%) |
Nov 09, 2004 | 28.36 | 28.45 | 28.19 | 28.22 | 6,085,223 | -0.19(-0.66%) |
Nov 08, 2004 | 28.52 | 28.57 | 28.30 | 28.41 | 6,118,336 | -0.01(-0.05%) |
Nov 05, 2004 | 28.41 | 28.61 | 28.35 | 28.42 | 8,430,159 | -0.25(-0.88%) |
Nov 04, 2004 | 28.38 | 28.70 | 28.38 | 28.68 | 9,586,595 | +0.39(+1.38%) |
Nov 03, 2004 | 28.35 | 28.37 | 28.00 | 28.29 | 8,248,667 | +0.61(+2.21%) |
Nov 02, 2004 | 27.98 | 28.12 | 27.67 | 27.68 | 6,077,259 | -0.20(-0.72%) |
Nov 01, 2004 | 28.16 | 28.21 | 27.78 | 27.88 | 9,874,551 | +0.08(+0.29%) |
Oct 29, 2004 | 27.67 | 27.81 | 27.54 | 27.79 | 6,528,265 | +0.30(+1.09%) |
Oct 28, 2004 | 27.51 | 27.87 | 27.37 | 27.49 | 8,162,951 | -0.49(-1.74%) |
Oct 27, 2004 | 28.44 | 28.44 | 27.82 | 27.98 | 9,646,533 | -0.14(-0.49%) |
Oct 26, 2004 | 28.09 | 28.17 | 27.87 | 28.12 | 6,423,896 | -0.26(-0.92%) |
Oct 25, 2004 | 28.33 | 28.49 | 28.30 | 28.38 | 7,079,238 | +0.24(+0.86%) |
Oct 22, 2004 | 28.41 | 28.44 | 28.10 | 28.14 | 5,609,488 | -0.05(-0.19%) |
Oct 21, 2004 | 28.35 | 28.36 | 28.09 | 28.19 | 5,320,693 | -0.03(-0.10%) |
Oct 20, 2004 | 27.78 | 28.22 | 27.78 | 28.22 | 4,827,772 | +0.35(+1.27%) |
Oct 19, 2004 | 27.98 | 28.03 | 27.83 | 27.87 | 6,555,719 | -0.07(-0.24%) |
Oct 18, 2004 | 28.15 | 28.29 | 27.90 | 27.93 | 5,335,154 | -0.21(-0.76%) |
Oct 15, 2004 | 28.20 | 28.25 | 28.01 | 28.15 | 7,126,811 | +0.20(+0.70%) |
Oct 14, 2004 | 27.96 | 28.10 | 27.89 | 27.95 | 6,467,069 | +0.28(+1.00%) |
Oct 13, 2004 | 27.74 | 27.76 | 27.48 | 27.68 | 8,689,404 | -0.29(-1.04%) |
Oct 12, 2004 | 28.13 | 28.25 | 27.97 | 27.97 | 4,166,353 | -0.38(-1.35%) |
Oct 11, 2004 | 28.49 | 28.51 | 28.21 | 28.35 | 5,177,134 | -0.03(-0.12%) |
Oct 08, 2004 | 28.47 | 28.56 | 28.30 | 28.38 | 5,580,147 | +0.12(+0.42%) |
Oct 07, 2004 | 28.43 | 28.47 | 28.20 | 28.26 | 5,069,832 | -0.15(-0.54%) |
Oct 06, 2004 | 28.33 | 28.57 | 28.29 | 28.41 | 8,787,904 | +0.46(+1.66%) |
Oct 05, 2004 | 27.76 | 28.11 | 27.76 | 27.95 | 6,974,031 | +0.49(+1.79%) |
Oct 04, 2004 | 27.47 | 27.56 | 27.35 | 27.46 | 6,339,019 | -0.31(-1.10%) |
Oct 01, 2004 | 27.63 | 27.79 | 27.60 | 27.77 | 4,680,860 | +0.31(+1.15%) |
Sep 30, 2004 | 27.32 | 27.48 | 27.30 | 27.45 | 3,455,055 | +0.08(+0.30%) |
Sep 29, 2004 | 27.56 | 27.63 | 27.28 | 27.37 | 7,149,446 | -0.54(-1.93%) |
Sep 28, 2004 | 28.12 | 28.17 | 27.89 | 27.91 | 7,961,968 | +0.29(+1.05%) |
Sep 27, 2004 | 27.58 | 27.72 | 27.49 | 27.62 | 5,503,862 | +0.16(+0.57%) |
Sep 24, 2004 | 27.61 | 27.76 | 27.45 | 27.46 | 6,262,524 | +0.21(+0.75%) |
Sep 23, 2004 | 27.66 | 27.67 | 27.26 | 27.26 | 9,769,135 | -0.23(-0.83%) |
Sep 22, 2004 | 27.55 | 27.57 | 27.38 | 27.48 | 6,446,111 | -0.24(-0.86%) |
Sep 21, 2004 | 27.57 | 27.79 | 27.46 | 27.72 | 11,771,835 | +0.66(+2.45%) |
Sep 20, 2004 | 27.10 | 27.23 | 27.04 | 27.06 | 7,704,820 | +0.13(+0.50%) |
Sep 17, 2004 | 26.71 | 27.04 | 26.64 | 26.93 | 10,816,801 | +0.63(+2.38%) |
Sep 16, 2004 | 26.30 | 26.39 | 26.24 | 26.30 | 5,106,717 | +0.13(+0.51%) |
Sep 15, 2004 | 26.03 | 26.31 | 25.97 | 26.17 | 8,780,569 | -0.03(-0.13%) |
Sep 14, 2004 | 26.16 | 26.32 | 26.12 | 26.20 | 4,564,546 | +0.01(+0.04%) |
Sep 13, 2004 | 26.13 | 26.29 | 26.11 | 26.19 | 4,479,668 | +0.09(+0.35%) |
Sep 10, 2004 | 26.27 | 26.28 | 26.06 | 26.10 | 4,025,099 | +0.04(+0.15%) |
Sep 09, 2004 | 25.97 | 26.17 | 25.88 | 26.06 | 5,286,951 | +0.20(+0.78%) |
Sep 08, 2004 | 25.67 | 26.02 | 25.66 | 25.86 | 4,633,915 | -0.02(-0.09%) |
Sep 07, 2004 | 25.74 | 25.89 | 25.52 | 25.89 | 7,230,761 | -0.02(-0.09%) |
Sep 03, 2004 | 25.80 | 25.98 | 25.75 | 25.91 | 5,491,497 | -0.28(-1.06%) |
Sep 02, 2004 | 25.98 | 26.19 | 25.96 | 26.19 | 5,033,366 | +0.19(+0.73%) |
Sep 01, 2004 | 25.75 | 26.09 | 25.74 | 26.00 | 6,077,888 | +0.37(+1.45%) |
Aug 31, 2004 | 25.55 | 25.65 | 25.45 | 25.62 | 4,963,367 | +0.21(+0.83%) |
Aug 30, 2004 | 25.55 | 26.12 | 25.38 | 25.41 | 3,254,911 | -0.19(-0.73%) |
Aug 27, 2004 | 25.50 | 25.61 | 25.38 | 25.60 | 4,122,133 | +0.51(+2.03%) |
Aug 26, 2004 | 24.91 | 25.11 | 24.87 | 25.09 | 4,734,302 | +0.12(+0.50%) |
Aug 25, 2004 | 24.80 | 25.09 | 24.79 | 24.96 | 6,523,445 | +0.03(+0.13%) |
Aug 24, 2004 | 24.93 | 24.95 | 24.79 | 24.93 | 7,999,692 | -0.26(-1.04%) |
Aug 23, 2004 | 25.64 | 25.65 | 25.18 | 25.19 | 5,024,983 | -0.27(-1.07%) |
Aug 20, 2004 | 25.45 | 25.68 | 25.45 | 25.47 | 6,035,344 | -0.03(-0.11%) |
Aug 19, 2004 | 25.49 | 25.64 | 25.40 | 25.49 | 5,715,323 | -0.13(-0.52%) |
Aug 18, 2004 | 25.50 | 25.70 | 25.49 | 25.63 | 6,663,022 | +0.12(+0.49%) |
Aug 17, 2004 | 25.85 | 25.87 | 25.48 | 25.50 | 5,956,963 | -0.52(-2.00%) |
Aug 16, 2004 | 25.88 | 26.06 | 25.85 | 26.02 | 6,185,400 | +0.33(+1.30%) |
Aug 13, 2004 | 25.75 | 25.83 | 25.65 | 25.69 | 7,047,802 | -0.03(-0.11%) |
Aug 12, 2004 | 26.10 | 26.14 | 25.72 | 25.72 | 6,977,804 | -0.34(-1.32%) |
Aug 11, 2004 | 26.10 | 26.16 | 25.80 | 26.06 | 8,270,044 | -0.40(-1.50%) |
Aug 10, 2004 | 26.60 | 26.70 | 26.43 | 26.46 | 5,990,495 | -0.04(-0.16%) |
Aug 09, 2004 | 26.25 | 26.65 | 26.25 | 26.50 | 6,197,346 | +0.28(+1.07%) |
Aug 06, 2004 | 26.72 | 26.74 | 26.15 | 26.22 | 7,006,096 | -0.45(-1.70%) |
Aug 05, 2004 | 26.84 | 26.96 | 26.66 | 26.67 | 7,858,019 | -0.08(-0.30%) |
Aug 04, 2004 | 26.98 | 27.04 | 26.66 | 26.75 | 10,437,260 | -0.32(-1.20%) |
Aug 03, 2004 | 27.20 | 27.30 | 27.08 | 27.08 | 12,191,404 | +0.22(+0.84%) |
Aug 02, 2004 | 26.81 | 26.98 | 26.81 | 26.85 | 5,373,506 | -0.04(-0.14%) |
Jul 30, 2004 | 26.96 | 27.07 | 26.88 | 26.89 | 8,767,366 | +0.18(+0.66%) |
Jul 29, 2004 | 26.71 | 26.87 | 26.61 | 26.72 | 14,586,429 | +0.51(+1.95%) |
Jul 28, 2004 | 25.87 | 26.26 | 25.85 | 26.21 | 6,295,427 | +0.49(+1.89%) |
Jul 27, 2004 | 25.54 | 25.81 | 25.43 | 25.72 | 6,438,148 | -0.12(-0.46%) |
Jul 26, 2004 | 25.91 | 25.98 | 25.58 | 25.84 | 4,757,146 | -0.10(-0.37%) |
Jul 23, 2004 | 25.81 | 25.96 | 25.77 | 25.93 | 4,551,343 | +0.05(+0.18%) |
Jul 22, 2004 | 25.95 | 26.09 | 25.85 | 25.89 | 6,868,615 | -0.01(-0.04%) |
Jul 21, 2004 | 26.11 | 26.23 | 25.90 | 25.90 | 9,064,543 | -0.55(-2.09%) |
Jul 20, 2004 | 26.32 | 26.53 | 26.23 | 26.45 | 5,657,061 | +0.05(+0.18%) |
Jul 19, 2004 | 26.47 | 26.62 | 26.40 | 26.40 | 5,676,132 | -0.22(-0.82%) |
Jul 16, 2004 | 26.55 | 26.70 | 26.50 | 26.62 | 7,301,388 | +0.48(+1.82%) |
Jul 15, 2004 | 26.17 | 26.28 | 26.13 | 26.14 | 5,898,911 | +0.14(+0.53%) |
Jul 14, 2004 | 25.81 | 26.12 | 25.81 | 26.00 | 4,787,115 | +0.10(+0.37%) |
Jul 13, 2004 | 26.03 | 26.05 | 25.81 | 25.91 | 4,029,920 | -0.19(-0.73%) |
Jul 12, 2004 | 26.28 | 26.29 | 26.04 | 26.10 | 4,960,643 | -0.19(-0.73%) |
Jul 09, 2004 | 26.31 | 26.43 | 26.19 | 26.29 | 9,448,275 | +0.39(+1.51%) |
Jul 08, 2004 | 25.71 | 26.23 | 25.66 | 25.90 | 7,018,461 | +0.28(+1.08%) |
Jul 07, 2004 | 25.62 | 25.71 | 25.59 | 25.62 | 3,520,233 | -0.01(-0.04%) |
Jul 06, 2004 | 25.79 | 25.79 | 25.62 | 25.63 | 5,368,895 | +0.31(+1.21%) |
Jul 02, 2004 | 25.32 | 25.40 | 25.25 | 25.33 | 5,548,082 | -0.17(-0.67%) |
Jul 01, 2004 | 25.51 | 25.57 | 25.27 | 25.50 | 5,253,000 | -0.06(-0.24%) |
Jun 30, 2004 | 25.46 | 25.61 | 25.33 | 25.56 | 6,350,545 | +0.07(+0.26%) |
Jun 29, 2004 | 25.63 | 25.69 | 25.47 | 25.49 | 7,740,447 | -0.13(-0.50%) |
Jun 28, 2004 | 25.84 | 25.88 | 25.53 | 25.62 | 5,599,428 | -0.01(-0.04%) |
Jun 25, 2004 | 25.65 | 25.81 | 25.62 | 25.63 | 4,986,630 | -0.23(-0.89%) |
Jun 24, 2004 | 25.96 | 26.03 | 25.86 | 25.86 | 4,526,613 | -0.09(-0.33%) |
Jun 23, 2004 | 25.61 | 25.95 | 25.59 | 25.95 | 5,418,145 | +0.35(+1.38%) |
Jun 22, 2004 | 25.47 | 25.62 | 25.35 | 25.59 | 5,483,323 | -0.02(-0.09%) |
Jun 21, 2004 | 25.74 | 25.81 | 25.61 | 25.62 | 6,924,362 | -0.40(-1.52%) |
Jun 18, 2004 | 26.07 | 26.23 | 26.01 | 26.01 | 7,179,415 | +0.21(+0.83%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.69 | 25.80 | 6,269,020 | +0.16(+0.61%) |
Jun 16, 2004 | 25.70 | 25.77 | 25.55 | 25.64 | 8,485,278 | +0.42(+1.68%) |
Jun 15, 2004 | 25.25 | 25.38 | 25.20 | 25.22 | 7,321,088 | +0.39(+1.58%) |
Jun 14, 2004 | 24.96 | 25.02 | 24.78 | 24.83 | 7,375,996 | -0.51(-2.00%) |
Jun 10, 2004 | 25.24 | 25.40 | 25.21 | 25.33 | 5,546,615 | +0.09(+0.36%) |
Jun 09, 2004 | 25.44 | 25.45 | 25.13 | 25.24 | 7,965,322 | -0.41(-1.58%) |
Jun 08, 2004 | 25.89 | 25.98 | 25.58 | 25.65 | 8,156,873 | -0.11(-0.41%) |
Jun 07, 2004 | 25.67 | 25.77 | 25.58 | 25.75 | 6,316,804 | +0.34(+1.35%) |
Jun 04, 2004 | 25.62 | 25.64 | 25.34 | 25.41 | 7,528,777 | -0.22(-0.87%) |
Jun 03, 2004 | 25.83 | 25.84 | 25.60 | 25.63 | 10,441,871 | -0.07(-0.26%) |
Jun 02, 2004 | 25.91 | 25.96 | 25.66 | 25.70 | 10,413,998 | +0.24(+0.96%) |
Jun 01, 2004 | 25.51 | 25.54 | 25.34 | 25.46 | 7,033,970 | +0.17(+0.66%) |
May 28, 2004 | 25.43 | 25.47 | 25.17 | 25.29 | 5,601,943 | -0.22(-0.86%) |
May 27, 2004 | 25.68 | 25.69 | 25.41 | 25.51 | 6,934,421 | -0.05(-0.19%) |
May 26, 2004 | 25.89 | 25.91 | 25.50 | 25.56 | 8,182,232 | -0.10(-0.41%) |
May 25, 2004 | 25.65 | 25.76 | 25.60 | 25.66 | 9,622,223 | +0.62(+2.50%) |
May 24, 2004 | 24.85 | 25.11 | 24.82 | 25.04 | 5,566,944 | +0.45(+1.84%) |
May 21, 2004 | 24.84 | 24.89 | 24.43 | 24.58 | 4,332,756 | +0.06(+0.23%) |
May 20, 2004 | 24.72 | 24.80 | 24.53 | 24.53 | 4,194,436 | -0.19(-0.77%) |
May 19, 2004 | 24.69 | 25.00 | 24.60 | 24.72 | 7,387,942 | +0.23(+0.95%) |
May 18, 2004 | 24.75 | 24.76 | 24.48 | 24.48 | 5,630,026 | -0.55(-2.21%) |
May 17, 2004 | 25.21 | 25.27 | 24.97 | 25.04 | 10,617,285 | -0.22(-0.87%) |
May 14, 2004 | 25.18 | 25.33 | 25.12 | 25.26 | 5,710,712 | +0.25(+1.01%) |
May 13, 2004 | 25.02 | 25.25 | 24.95 | 25.00 | 5,124,531 | -0.01(-0.06%) |
May 12, 2004 | 24.92 | 25.05 | 24.81 | 25.02 | 8,410,250 | -0.11(-0.42%) |
May 11, 2004 | 24.69 | 25.15 | 24.67 | 25.12 | 8,593,209 | +0.21(+0.82%) |
May 10, 2004 | 25.19 | 25.24 | 24.92 | 24.92 | 8,862,513 | -0.83(-3.22%) |
May 07, 2004 | 25.81 | 25.98 | 25.61 | 25.75 | 7,817,571 | -0.28(-1.06%) |
May 06, 2004 | 26.22 | 26.24 | 25.83 | 26.02 | 11,430,856 | +0.06(+0.22%) |
May 05, 2004 | 25.78 | 26.05 | 25.75 | 25.97 | 10,121,850 | +0.44(+1.72%) |
May 04, 2004 | 25.59 | 25.69 | 25.38 | 25.53 | 5,985,675 | +0.10(+0.41%) |
May 03, 2004 | 25.24 | 25.48 | 25.18 | 25.42 | 6,053,577 | +0.18(+0.72%) |
Apr 30, 2004 | 25.05 | 25.30 | 24.99 | 25.24 | 6,976,965 | +0.41(+1.63%) |
Apr 29, 2004 | 25.34 | 25.44 | 24.84 | 24.84 | 7,475,964 | -0.51(-2.00%) |
Apr 28, 2004 | 25.72 | 25.74 | 25.30 | 25.34 | 6,722,541 | -0.28(-1.10%) |
Apr 27, 2004 | 25.06 | 25.74 | 25.06 | 25.62 | 9,723,028 | +0.37(+1.47%) |
Apr 26, 2004 | 25.44 | 25.48 | 25.22 | 25.25 | 4,882,471 | -0.05(-0.19%) |
Apr 23, 2004 | 25.12 | 25.30 | 25.06 | 25.30 | 4,432,723 | -0.10(-0.39%) |
Apr 22, 2004 | 24.86 | 25.40 | 24.83 | 25.40 | 5,963,670 | +0.37(+1.49%) |
Apr 21, 2004 | 24.87 | 25.05 | 24.78 | 25.03 | 7,572,368 | -0.10(-0.42%) |
Apr 20, 2004 | 25.46 | 25.50 | 25.10 | 25.13 | 8,703,026 | -0.60(-2.34%) |
Apr 19, 2004 | 25.64 | 25.83 | 25.64 | 25.73 | 4,366,917 | -0.15(-0.59%) |
Apr 16, 2004 | 25.66 | 26.11 | 25.66 | 25.89 | 6,047,709 | +0.04(+0.17%) |
Apr 15, 2004 | 25.59 | 25.88 | 25.59 | 25.84 | 6,755,444 | +0.55(+2.17%) |
Apr 14, 2004 | 25.27 | 25.45 | 25.24 | 25.29 | 5,636,104 | -0.29(-1.12%) |
Apr 13, 2004 | 25.79 | 25.81 | 25.58 | 25.58 | 6,192,735 | -0.09(-0.35%) |
Apr 12, 2004 | 25.46 | 25.80 | 25.46 | 25.67 | 8,403,334 | +0.14(+0.54%) |
Apr 08, 2004 | 25.72 | 25.74 | 25.48 | 25.53 | 6,399,167 | -0.04(-0.15%) |
Apr 07, 2004 | 25.38 | 25.66 | 25.28 | 25.57 | 9,256,933 | +0.08(+0.30%) |
Apr 06, 2004 | 25.41 | 25.52 | 25.34 | 25.49 | 8,118,731 | +0.23(+0.91%) |
Apr 05, 2004 | 24.90 | 25.27 | 24.89 | 25.27 | 9,524,561 | +0.45(+1.83%) |
Apr 02, 2004 | 24.56 | 24.81 | 24.50 | 24.81 | 8,342,976 | +0.53(+2.20%) |
Apr 01, 2004 | 24.44 | 24.58 | 24.22 | 24.28 | 6,845,142 | -0.15(-0.63%) |
Mar 31, 2004 | 24.46 | 24.53 | 24.11 | 24.43 | 7,789,698 | +0.04(+0.16%) |
Mar 30, 2004 | 24.10 | 24.56 | 24.09 | 24.39 | 12,574,298 | +0.80(+3.38%) |
Mar 29, 2004 | 23.50 | 23.80 | 23.45 | 23.60 | 8,093,372 | +0.47(+2.04%) |
Mar 26, 2004 | 22.94 | 23.17 | 22.86 | 23.12 | 7,562,309 | +0.24(+1.04%) |
Mar 25, 2004 | 22.95 | 22.98 | 22.80 | 22.88 | 8,271,301 | -0.23(-1.01%) |
Mar 24, 2004 | 23.43 | 23.50 | 23.09 | 23.12 | 8,166,304 | -0.33(-1.42%) |
Mar 23, 2004 | 23.52 | 23.57 | 23.24 | 23.45 | 4,828,820 | +0.11(+0.45%) |
Mar 22, 2004 | 23.69 | 23.72 | 23.33 | 23.35 | 6,424,106 | -0.55(-2.30%) |
Mar 19, 2004 | 23.98 | 24.12 | 23.85 | 23.90 | 5,426,738 | -0.05(-0.20%) |
Mar 18, 2004 | 23.98 | 24.05 | 23.81 | 23.94 | 7,022,024 | +0.11(+0.44%) |
Mar 17, 2004 | 23.52 | 23.88 | 23.52 | 23.84 | 6,265,248 | +0.14(+0.60%) |
Mar 16, 2004 | 23.69 | 23.72 | 23.58 | 23.70 | 8,516,295 | +0.14(+0.61%) |
Mar 15, 2004 | 23.44 | 23.66 | 23.41 | 23.55 | 10,030,685 | +0.17(+0.73%) |
Mar 12, 2004 | 22.99 | 23.45 | 22.99 | 23.38 | 8,176,154 | +0.09(+0.39%) |
Mar 11, 2004 | 23.43 | 23.71 | 23.29 | 23.29 | 7,327,375 | -0.27(-1.13%) |
Mar 10, 2004 | 23.74 | 23.81 | 23.55 | 23.56 | 7,974,962 | -0.07(-0.30%) |
Mar 09, 2004 | 23.75 | 23.84 | 23.61 | 23.63 | 6,565,569 | -0.20(-0.84%) |
Mar 08, 2004 | 23.96 | 24.05 | 23.81 | 23.83 | 4,614,634 | -0.08(-0.32%) |
Mar 05, 2004 | 23.76 | 23.95 | 23.75 | 23.91 | 4,748,553 | +0.07(+0.28%) |
Mar 04, 2004 | 23.62 | 23.91 | 23.60 | 23.84 | 5,663,139 | +0.14(+0.60%) |
Mar 03, 2004 | 23.75 | 23.82 | 23.49 | 23.70 | 6,111,210 | +0.03(+0.12%) |
Mar 02, 2004 | 23.79 | 23.90 | 23.67 | 23.67 | 6,421,801 | -0.30(-1.25%) |
Mar 01, 2004 | 23.71 | 24.09 | 23.70 | 23.97 | 8,041,607 | +0.49(+2.09%) |
Feb 27, 2004 | 23.52 | 23.58 | 23.29 | 23.48 | 6,297,104 | +0.08(+0.35%) |
Feb 26, 2004 | 23.32 | 23.42 | 23.28 | 23.39 | 7,522,908 | +0.14(+0.60%) |
Feb 25, 2004 | 23.21 | 23.27 | 23.12 | 23.26 | 4,307,188 | +0.10(+0.43%) |
Feb 24, 2004 | 22.99 | 23.27 | 22.98 | 23.16 | 5,595,027 | +0.01(+0.06%) |
Feb 23, 2004 | 23.19 | 23.21 | 23.02 | 23.14 | 6,120,641 | +0.00(+0.02%) |
Feb 20, 2004 | 23.24 | 23.24 | 22.99 | 23.14 | 6,905,710 | +0.17(+0.75%) |
Feb 19, 2004 | 23.07 | 23.17 | 22.95 | 22.97 | 6,673,920 | +0.11(+0.48%) |
Feb 18, 2004 | 23.05 | 23.08 | 22.86 | 22.86 | 6,034,715 | -0.39(-1.68%) |
Feb 17, 2004 | 23.27 | 23.29 | 23.14 | 23.25 | 5,993,639 | +0.32(+1.39%) |
Feb 13, 2004 | 22.82 | 23.04 | 22.66 | 22.93 | 5,599,428 | +0.15(+0.67%) |
Feb 12, 2004 | 22.61 | 22.82 | 22.55 | 22.77 | 8,059,211 | -0.09(-0.40%) |
Feb 11, 2004 | 22.52 | 22.88 | 22.41 | 22.87 | 10,789,556 | +0.18(+0.78%) |
Feb 10, 2004 | 22.30 | 22.83 | 22.26 | 22.69 | 16,325,064 | -0.41(-1.76%) |
Feb 09, 2004 | 22.73 | 23.21 | 22.72 | 23.09 | 6,595,539 | +0.38(+1.68%) |
Feb 06, 2004 | 22.45 | 22.71 | 22.38 | 22.71 | 5,062,077 | +0.16(+0.70%) |
Feb 05, 2004 | 22.70 | 22.70 | 22.50 | 22.56 | 4,682,327 | -0.15(-0.65%) |
Feb 04, 2004 | 22.74 | 22.85 | 22.69 | 22.70 | 4,757,565 | -0.09(-0.40%) |
Feb 03, 2004 | 22.60 | 22.81 | 22.46 | 22.79 | 7,340,369 | +0.10(+0.44%) |