Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.44 | 20.57 | 20.15 | 20.17 | 5,102,778 | -0.41(-1.99%) |
Feb 25, 2005 | 20.49 | 20.69 | 20.32 | 20.59 | 4,295,235 | +0.10(+0.47%) |
Feb 24, 2005 | 20.39 | 20.49 | 20.13 | 20.49 | 6,214,678 | +0.00(+0.00%) |
Feb 23, 2005 | 20.26 | 20.53 | 19.99 | 20.49 | 6,456,089 | +0.31(+1.55%) |
Feb 22, 2005 | 20.54 | 20.74 | 20.17 | 20.17 | 9,747,912 | -0.55(-2.63%) |
Feb 18, 2005 | 20.61 | 20.88 | 20.59 | 20.72 | 6,357,414 | +0.19(+0.95%) |
Feb 17, 2005 | 20.26 | 20.73 | 20.26 | 20.53 | 9,807,339 | +0.24(+1.20%) |
Feb 16, 2005 | 19.85 | 20.34 | 19.81 | 20.28 | 7,341,758 | +0.30(+1.49%) |
Feb 15, 2005 | 20.20 | 20.20 | 19.87 | 19.99 | 6,511,443 | -0.14(-0.70%) |
Feb 14, 2005 | 20.12 | 20.22 | 20.11 | 20.13 | 3,502,502 | -0.01(-0.03%) |
Feb 11, 2005 | 20.10 | 20.25 | 20.08 | 20.13 | 4,411,682 | +0.01(+0.05%) |
Feb 10, 2005 | 20.23 | 20.25 | 20.08 | 20.12 | 7,958,801 | -0.01(-0.05%) |
Feb 09, 2005 | 20.43 | 20.44 | 20.02 | 20.13 | 10,343,665 | -0.38(-1.87%) |
Feb 08, 2005 | 20.85 | 20.85 | 20.46 | 20.52 | 6,416,286 | -0.33(-1.61%) |
Feb 07, 2005 | 21.30 | 21.31 | 20.82 | 20.85 | 5,587,452 | -0.51(-2.38%) |
Feb 04, 2005 | 21.13 | 21.68 | 21.12 | 21.36 | 7,826,062 | +0.14(+0.64%) |
Feb 03, 2005 | 21.66 | 21.67 | 21.15 | 21.22 | 11,448,899 | -0.53(-2.46%) |
Feb 02, 2005 | 21.45 | 21.76 | 21.40 | 21.76 | 5,260,510 | +0.30(+1.41%) |
Feb 01, 2005 | 21.15 | 21.46 | 21.10 | 21.45 | 5,281,615 | +0.31(+1.46%) |
Jan 31, 2005 | 21.50 | 21.57 | 21.02 | 21.15 | 4,731,589 | -0.14(-0.63%) |
Jan 28, 2005 | 21.20 | 21.28 | 21.08 | 21.28 | 3,521,015 | +0.00(+0.00%) |
Jan 27, 2005 | 21.08 | 21.37 | 20.99 | 21.28 | 4,344,665 | +0.09(+0.41%) |
Jan 26, 2005 | 21.09 | 21.22 | 21.02 | 21.20 | 5,239,035 | +0.26(+1.26%) |
Jan 25, 2005 | 21.07 | 21.12 | 20.85 | 20.93 | 5,881,996 | -0.01(-0.05%) |
Jan 24, 2005 | 21.12 | 21.27 | 20.93 | 20.94 | 3,935,339 | -0.18(-0.84%) |
Jan 21, 2005 | 21.34 | 21.37 | 21.11 | 21.12 | 4,914,870 | -0.30(-1.41%) |
Jan 20, 2005 | 21.44 | 21.55 | 21.28 | 21.42 | 5,943,090 | -0.02(-0.10%) |
Jan 19, 2005 | 21.90 | 22.03 | 21.42 | 21.44 | 7,415,625 | -0.46(-2.10%) |
Jan 18, 2005 | 21.97 | 22.08 | 21.69 | 21.90 | 4,401,500 | -0.20(-0.90%) |
Jan 14, 2005 | 22.10 | 22.28 | 21.94 | 22.10 | 2,580,547 | -0.02(-0.10%) |
Jan 13, 2005 | 22.44 | 22.47 | 22.09 | 22.12 | 2,892,493 | -0.24(-1.06%) |
Jan 12, 2005 | 22.22 | 22.41 | 21.94 | 22.36 | 3,982,918 | +0.22(+0.98%) |
Jan 11, 2005 | 22.34 | 22.40 | 22.14 | 22.15 | 4,174,344 | -0.25(-1.13%) |
Jan 10, 2005 | 22.31 | 22.47 | 22.30 | 22.40 | 4,525,723 | +0.10(+0.44%) |
Jan 07, 2005 | 22.42 | 22.57 | 22.25 | 22.30 | 3,778,162 | -0.05(-0.24%) |
Jan 06, 2005 | 22.47 | 22.50 | 22.23 | 22.36 | 5,510,252 | -0.11(-0.48%) |
Jan 05, 2005 | 22.52 | 23.01 | 22.43 | 22.47 | 10,990,514 | +0.32(+1.44%) |
Jan 04, 2005 | 22.65 | 22.69 | 21.93 | 22.15 | 5,602,633 | -0.55(-2.40%) |
Jan 03, 2005 | 22.74 | 22.83 | 22.59 | 22.69 | 4,810,270 | +0.01(+0.02%) |
Dec 31, 2004 | 22.72 | 22.79 | 22.68 | 22.69 | 1,677,105 | -0.01(-0.05%) |
Dec 30, 2004 | 22.69 | 22.80 | 22.66 | 22.70 | 1,756,712 | +0.04(+0.17%) |
Dec 29, 2004 | 22.69 | 22.74 | 22.59 | 22.66 | 2,753,460 | -0.03(-0.14%) |
Dec 28, 2004 | 22.66 | 22.82 | 22.57 | 22.69 | 3,122,612 | +0.09(+0.41%) |
Dec 27, 2004 | 22.69 | 22.76 | 22.56 | 22.60 | 3,024,307 | -0.03(-0.14%) |
Dec 23, 2004 | 22.45 | 22.65 | 22.40 | 22.63 | 2,251,939 | +0.16(+0.70%) |
Dec 22, 2004 | 22.50 | 22.63 | 22.42 | 22.48 | 3,137,978 | +0.07(+0.31%) |
Dec 21, 2004 | 22.26 | 22.50 | 22.25 | 22.41 | 2,773,084 | +0.20(+0.90%) |
Dec 20, 2004 | 22.32 | 22.59 | 22.17 | 22.21 | 2,435,959 | -0.12(-0.56%) |
Dec 17, 2004 | 22.35 | 22.51 | 22.18 | 22.33 | 4,004,578 | -0.16(-0.70%) |
Dec 16, 2004 | 22.55 | 22.65 | 22.43 | 22.49 | 3,959,406 | +0.12(+0.56%) |
Dec 15, 2004 | 22.15 | 22.46 | 22.01 | 22.36 | 4,319,672 | +0.19(+0.85%) |
Dec 14, 2004 | 22.18 | 22.24 | 22.08 | 22.17 | 4,061,784 | -0.04(-0.17%) |
Dec 13, 2004 | 22.09 | 22.29 | 22.09 | 22.21 | 4,412,978 | +0.20(+0.91%) |
Dec 10, 2004 | 22.37 | 22.37 | 21.85 | 22.01 | 3,268,310 | +0.03(+0.15%) |
Dec 09, 2004 | 21.69 | 22.06 | 21.61 | 21.98 | 4,304,676 | +0.23(+1.04%) |
Dec 08, 2004 | 21.63 | 21.80 | 21.55 | 21.75 | 3,743,543 | +0.12(+0.57%) |
Dec 07, 2004 | 21.96 | 22.12 | 21.60 | 21.63 | 5,162,761 | -0.38(-1.74%) |
Dec 06, 2004 | 21.86 | 22.10 | 21.76 | 22.01 | 7,259,560 | +0.12(+0.57%) |
Dec 03, 2004 | 22.32 | 22.44 | 21.82 | 21.89 | 8,838,546 | -0.57(-2.53%) |
Dec 02, 2004 | 22.84 | 22.92 | 22.44 | 22.45 | 4,391,688 | -0.45(-1.96%) |
Dec 01, 2004 | 22.50 | 22.97 | 22.43 | 22.90 | 5,265,138 | +0.48(+2.12%) |
Nov 30, 2004 | 22.42 | 22.56 | 22.35 | 22.43 | 5,280,134 | +0.02(+0.10%) |
Nov 29, 2004 | 22.63 | 22.69 | 22.39 | 22.41 | 3,316,259 | -0.17(-0.77%) |
Nov 26, 2004 | 22.41 | 22.66 | 22.34 | 22.58 | 1,762,081 | +0.16(+0.72%) |
Nov 24, 2004 | 21.98 | 22.45 | 21.98 | 22.42 | 4,842,853 | +0.58(+2.65%) |
Nov 23, 2004 | 22.07 | 22.09 | 21.69 | 21.84 | 2,767,345 | -0.14(-0.61%) |
Nov 22, 2004 | 21.82 | 22.22 | 21.81 | 21.97 | 4,111,769 | +0.10(+0.44%) |
Nov 19, 2004 | 22.20 | 22.20 | 21.76 | 21.88 | 2,474,096 | -0.28(-1.24%) |
Nov 18, 2004 | 22.08 | 22.25 | 22.02 | 22.15 | 3,488,061 | +0.15(+0.66%) |
Nov 17, 2004 | 21.92 | 22.15 | 21.83 | 22.01 | 2,986,725 | +0.09(+0.39%) |
Nov 16, 2004 | 22.03 | 22.07 | 21.83 | 21.92 | 2,404,487 | -0.04(-0.20%) |
Nov 15, 2004 | 22.14 | 22.14 | 21.93 | 21.96 | 1,841,132 | -0.08(-0.37%) |
Nov 12, 2004 | 22.07 | 22.08 | 21.80 | 22.04 | 3,141,125 | -0.08(-0.37%) |
Nov 11, 2004 | 22.10 | 22.13 | 21.90 | 22.12 | 2,369,867 | +0.14(+0.61%) |
Nov 10, 2004 | 22.14 | 22.14 | 21.88 | 21.99 | 2,743,278 | -0.05(-0.22%) |
Nov 09, 2004 | 21.87 | 22.07 | 21.75 | 22.04 | 5,667,984 | +0.40(+1.85%) |
Nov 08, 2004 | 21.71 | 21.74 | 21.60 | 21.64 | 2,569,624 | -0.03(-0.15%) |
Nov 05, 2004 | 21.61 | 21.74 | 21.41 | 21.67 | 4,502,952 | +0.39(+1.83%) |
Nov 04, 2004 | 20.91 | 21.33 | 20.74 | 21.28 | 4,101,957 | +0.35(+1.68%) |
Nov 03, 2004 | 20.99 | 21.06 | 20.83 | 20.93 | 3,869,617 | +0.23(+1.12%) |
Nov 02, 2004 | 20.83 | 20.99 | 20.64 | 20.70 | 2,791,597 | -0.13(-0.62%) |
Nov 01, 2004 | 20.85 | 20.94 | 20.60 | 20.83 | 4,608,662 | +0.03(+0.13%) |
Oct 29, 2004 | 20.47 | 20.80 | 20.46 | 20.80 | 3,829,629 | +0.38(+1.88%) |
Oct 28, 2004 | 21.00 | 21.00 | 20.05 | 20.42 | 7,071,836 | -0.23(-1.10%) |
Oct 27, 2004 | 21.01 | 21.17 | 20.64 | 20.64 | 11,344,300 | -0.33(-1.60%) |
Oct 26, 2004 | 20.97 | 21.09 | 20.58 | 20.98 | 8,007,491 | +0.02(+0.08%) |
Oct 25, 2004 | 20.92 | 21.10 | 20.90 | 20.96 | 3,464,365 | +0.11(+0.54%) |
Oct 22, 2004 | 21.21 | 21.47 | 20.83 | 20.85 | 4,195,449 | -0.25(-1.20%) |
Oct 21, 2004 | 20.89 | 21.16 | 20.76 | 21.10 | 3,289,230 | +0.13(+0.62%) |
Oct 20, 2004 | 20.77 | 21.00 | 20.77 | 20.97 | 6,426,098 | +0.38(+1.86%) |
Oct 19, 2004 | 21.07 | 21.09 | 20.48 | 20.59 | 7,836,799 | -0.48(-2.26%) |
Oct 18, 2004 | 21.13 | 21.20 | 20.90 | 21.07 | 3,879,614 | -0.06(-0.31%) |
Oct 15, 2004 | 21.10 | 21.42 | 21.07 | 21.13 | 3,599,325 | -0.02(-0.10%) |
Oct 14, 2004 | 21.41 | 21.44 | 21.15 | 21.15 | 3,379,945 | -0.20(-0.94%) |
Oct 13, 2004 | 21.61 | 21.63 | 21.09 | 21.35 | 6,081,568 | -0.38(-1.76%) |
Oct 12, 2004 | 21.75 | 21.76 | 21.48 | 21.74 | 3,779,643 | -0.11(-0.52%) |
Oct 11, 2004 | 21.90 | 22.11 | 21.80 | 21.85 | 1,437,916 | -0.09(-0.42%) |
Oct 08, 2004 | 22.02 | 22.22 | 21.84 | 21.94 | 3,206,476 | -0.10(-0.47%) |
Oct 07, 2004 | 22.32 | 22.36 | 22.03 | 22.04 | 2,722,173 | -0.38(-1.71%) |
Oct 06, 2004 | 22.10 | 22.44 | 22.02 | 22.43 | 3,790,381 | +0.33(+1.49%) |
Oct 05, 2004 | 21.98 | 22.14 | 21.80 | 22.10 | 3,282,380 | +0.13(+0.59%) |
Oct 04, 2004 | 22.08 | 22.23 | 21.75 | 21.97 | 3,969,773 | -0.05(-0.22%) |
Oct 01, 2004 | 21.93 | 22.21 | 21.88 | 22.02 | 6,233,561 | +0.19(+0.87%) |
Sep 30, 2004 | 21.44 | 21.86 | 21.33 | 21.83 | 5,612,815 | +0.34(+1.58%) |
Sep 29, 2004 | 21.30 | 21.53 | 21.20 | 21.49 | 5,453,972 | +0.38(+1.79%) |
Sep 28, 2004 | 21.04 | 21.27 | 20.97 | 21.11 | 4,928,014 | +0.18(+0.85%) |
Sep 27, 2004 | 20.84 | 20.94 | 20.64 | 20.93 | 5,303,090 | -0.05(-0.26%) |
Sep 24, 2004 | 20.97 | 21.12 | 20.90 | 20.99 | 3,353,841 | +0.11(+0.54%) |
Sep 23, 2004 | 20.86 | 20.98 | 20.77 | 20.87 | 4,529,056 | +0.02(+0.10%) |
Sep 22, 2004 | 21.07 | 21.31 | 20.84 | 20.85 | 9,018,123 | -0.32(-1.51%) |
Sep 21, 2004 | 21.73 | 21.74 | 21.09 | 21.17 | 7,461,168 | -0.41(-1.88%) |
Sep 20, 2004 | 21.55 | 21.63 | 21.42 | 21.57 | 2,775,676 | +0.02(+0.10%) |
Sep 17, 2004 | 21.75 | 21.78 | 21.54 | 21.55 | 3,279,788 | -0.06(-0.27%) |
Sep 16, 2004 | 21.70 | 21.71 | 21.57 | 21.61 | 2,476,688 | -0.03(-0.15%) |
Sep 15, 2004 | 21.68 | 21.71 | 21.51 | 21.64 | 3,303,485 | -0.03(-0.12%) |
Sep 14, 2004 | 21.54 | 21.76 | 21.34 | 21.67 | 3,269,421 | +0.18(+0.85%) |
Sep 13, 2004 | 21.74 | 21.84 | 21.48 | 21.49 | 3,457,144 | -0.18(-0.82%) |
Sep 10, 2004 | 21.64 | 21.68 | 21.48 | 21.67 | 3,549,895 | -0.05(-0.25%) |
Sep 09, 2004 | 21.89 | 21.91 | 21.67 | 21.72 | 3,473,066 | -0.18(-0.81%) |
Sep 08, 2004 | 22.12 | 22.12 | 21.90 | 21.90 | 3,431,596 | -0.28(-1.27%) |
Sep 07, 2004 | 22.20 | 22.34 | 22.12 | 22.18 | 2,610,909 | +0.14(+0.64%) |
Sep 03, 2004 | 22.16 | 22.25 | 22.01 | 22.04 | 2,097,909 | -0.11(-0.51%) |
Sep 02, 2004 | 21.96 | 22.25 | 21.88 | 22.15 | 2,533,524 | +0.24(+1.08%) |
Sep 01, 2004 | 21.55 | 21.93 | 21.55 | 21.91 | 3,780,014 | +0.30(+1.37%) |
Aug 31, 2004 | 21.67 | 21.84 | 21.38 | 21.62 | 7,053,138 | -0.12(-0.57%) |
Aug 30, 2004 | 22.07 | 22.22 | 21.70 | 21.74 | 5,309,385 | -0.49(-2.19%) |
Aug 27, 2004 | 22.39 | 22.41 | 22.22 | 22.23 | 3,796,120 | -0.19(-0.84%) |
Aug 26, 2004 | 22.50 | 22.58 | 22.39 | 22.42 | 3,113,726 | -0.07(-0.31%) |
Aug 25, 2004 | 22.48 | 22.61 | 22.07 | 22.49 | 3,752,244 | -0.04(-0.19%) |
Aug 24, 2004 | 22.45 | 22.62 | 22.42 | 22.53 | 1,886,859 | +0.14(+0.60%) |
Aug 23, 2004 | 22.64 | 22.69 | 22.33 | 22.39 | 2,447,067 | -0.19(-0.84%) |
Aug 20, 2004 | 22.55 | 22.85 | 22.55 | 22.58 | 3,673,748 | -0.03(-0.14%) |
Aug 19, 2004 | 22.61 | 22.73 | 22.47 | 22.62 | 3,432,707 | -0.08(-0.33%) |
Aug 18, 2004 | 22.52 | 22.74 | 22.43 | 22.69 | 2,400,784 | +0.03(+0.12%) |
Aug 17, 2004 | 22.56 | 22.78 | 22.50 | 22.66 | 2,643,677 | +0.10(+0.46%) |
Aug 16, 2004 | 22.09 | 22.64 | 22.04 | 22.56 | 3,104,284 | +0.58(+2.63%) |
Aug 13, 2004 | 22.24 | 22.25 | 21.88 | 21.98 | 2,201,398 | -0.21(-0.95%) |
Aug 12, 2004 | 22.31 | 22.42 | 22.16 | 22.20 | 3,992,359 | -0.22(-0.99%) |
Aug 11, 2004 | 22.69 | 22.69 | 22.23 | 22.42 | 3,395,866 | -0.44(-1.94%) |
Aug 10, 2004 | 22.52 | 22.87 | 22.52 | 22.86 | 2,319,326 | +0.38(+1.71%) |
Aug 09, 2004 | 22.36 | 22.54 | 22.36 | 22.48 | 3,283,861 | +0.14(+0.63%) |
Aug 06, 2004 | 22.69 | 22.79 | 22.23 | 22.34 | 3,563,410 | -0.48(-2.11%) |
Aug 05, 2004 | 23.31 | 23.47 | 22.75 | 22.82 | 2,364,499 | -0.50(-2.13%) |
Aug 04, 2004 | 23.09 | 23.37 | 23.03 | 23.31 | 2,156,041 | +0.08(+0.33%) |
Aug 03, 2004 | 23.41 | 23.49 | 23.17 | 23.24 | 2,464,655 | -0.26(-1.13%) |
Aug 02, 2004 | 23.36 | 23.56 | 23.10 | 23.50 | 2,604,244 | +0.15(+0.65%) |
Jul 30, 2004 | 23.33 | 23.49 | 23.20 | 23.35 | 2,703,104 | +0.06(+0.26%) |
Jul 29, 2004 | 23.49 | 23.49 | 23.15 | 23.29 | 2,350,984 | -0.22(-0.94%) |
Jul 28, 2004 | 23.39 | 23.51 | 23.04 | 23.51 | 4,626,435 | +0.02(+0.09%) |
Jul 27, 2004 | 23.04 | 23.53 | 23.02 | 23.49 | 5,623,553 | +0.45(+1.97%) |
Jul 26, 2004 | 22.90 | 23.39 | 22.90 | 23.04 | 6,262,627 | +0.18(+0.80%) |
Jul 23, 2004 | 22.84 | 23.06 | 22.58 | 22.85 | 3,997,913 | +0.03(+0.12%) |
Jul 22, 2004 | 22.82 | 22.95 | 22.54 | 22.83 | 3,539,158 | -0.03(-0.14%) |
Jul 21, 2004 | 23.27 | 23.30 | 22.79 | 22.86 | 3,447,703 | -0.33(-1.42%) |
Jul 20, 2004 | 23.32 | 23.44 | 23.08 | 23.19 | 4,966,521 | -0.18(-0.79%) |
Jul 19, 2004 | 23.51 | 23.58 | 23.33 | 23.37 | 2,592,395 | -0.14(-0.57%) |
Jul 16, 2004 | 23.74 | 23.80 | 23.51 | 23.51 | 2,499,089 | -0.01(-0.02%) |
Jul 15, 2004 | 23.58 | 23.70 | 23.49 | 23.51 | 1,999,790 | -0.06(-0.25%) |
Jul 14, 2004 | 23.47 | 23.71 | 23.02 | 23.57 | 3,281,640 | -0.03(-0.14%) |
Jul 13, 2004 | 23.59 | 23.74 | 23.52 | 23.60 | 2,223,243 | +0.09(+0.39%) |
Jul 12, 2004 | 23.21 | 23.52 | 23.13 | 23.51 | 3,122,612 | +0.38(+1.63%) |
Jul 09, 2004 | 23.33 | 23.46 | 23.07 | 23.13 | 3,114,096 | -0.11(-0.46%) |
Jul 08, 2004 | 23.58 | 23.62 | 23.24 | 23.24 | 2,838,805 | -0.33(-1.42%) |
Jul 07, 2004 | 23.55 | 23.75 | 23.50 | 23.58 | 2,885,644 | +0.03(+0.14%) |
Jul 06, 2004 | 23.47 | 23.64 | 23.36 | 23.55 | 2,371,904 | +0.02(+0.09%) |
Jul 02, 2004 | 23.55 | 23.69 | 23.44 | 23.52 | 3,122,056 | -0.25(-1.05%) |
Jul 01, 2004 | 23.98 | 24.12 | 23.72 | 23.77 | 5,206,637 | -0.37(-1.54%) |
Jun 30, 2004 | 23.97 | 24.20 | 23.76 | 24.14 | 3,686,152 | +0.11(+0.47%) |
Jun 29, 2004 | 23.44 | 24.08 | 23.43 | 24.03 | 4,507,951 | +0.54(+2.30%) |
Jun 28, 2004 | 23.58 | 23.64 | 23.41 | 23.49 | 3,146,494 | +0.00(+0.00%) |
Jun 25, 2004 | 23.66 | 23.76 | 23.33 | 23.49 | 3,134,831 | -0.18(-0.78%) |
Jun 24, 2004 | 23.71 | 23.83 | 23.64 | 23.68 | 2,822,329 | -0.11(-0.45%) |
Jun 23, 2004 | 23.67 | 23.82 | 23.52 | 23.78 | 3,156,861 | +0.03(+0.11%) |
Jun 22, 2004 | 23.64 | 23.83 | 23.50 | 23.76 | 4,664,387 | +0.05(+0.20%) |
Jun 21, 2004 | 23.63 | 23.80 | 23.49 | 23.71 | 4,523,502 | +0.09(+0.39%) |
Jun 18, 2004 | 23.16 | 23.70 | 23.12 | 23.62 | 5,199,972 | +0.36(+1.56%) |
Jun 17, 2004 | 22.99 | 23.25 | 22.99 | 23.25 | 3,415,675 | +0.17(+0.73%) |
Jun 16, 2004 | 22.96 | 23.12 | 22.81 | 23.09 | 2,712,916 | +0.13(+0.56%) |
Jun 15, 2004 | 22.85 | 23.07 | 22.75 | 22.96 | 3,356,618 | +0.32(+1.41%) |
Jun 14, 2004 | 22.90 | 22.90 | 22.64 | 22.64 | 2,629,792 | -0.37(-1.60%) |
Jun 10, 2004 | 22.92 | 23.08 | 22.90 | 23.01 | 1,699,877 | +0.12(+0.54%) |
Jun 09, 2004 | 23.02 | 23.09 | 22.83 | 22.88 | 2,457,990 | -0.16(-0.68%) |
Jun 08, 2004 | 22.84 | 23.05 | 22.76 | 23.04 | 2,443,735 | +0.10(+0.45%) |
Jun 07, 2004 | 22.65 | 23.01 | 22.61 | 22.94 | 2,672,742 | +0.37(+1.65%) |
Jun 04, 2004 | 22.52 | 22.67 | 22.35 | 22.56 | 2,329,509 | +0.11(+0.48%) |
Jun 03, 2004 | 22.79 | 22.79 | 22.43 | 22.45 | 2,367,461 | -0.39(-1.73%) |
Jun 02, 2004 | 22.75 | 22.86 | 22.50 | 22.85 | 2,869,722 | +0.10(+0.45%) |
Jun 01, 2004 | 22.54 | 22.75 | 22.53 | 22.75 | 2,737,538 | +0.10(+0.43%) |
May 28, 2004 | 22.73 | 22.74 | 22.54 | 22.65 | 2,714,767 | -0.13(-0.57%) |
May 27, 2004 | 22.43 | 22.78 | 22.43 | 22.78 | 4,688,639 | +0.32(+1.44%) |
May 26, 2004 | 22.28 | 22.48 | 22.20 | 22.45 | 2,673,668 | +0.08(+0.34%) |
May 25, 2004 | 21.93 | 22.40 | 21.76 | 22.38 | 4,724,554 | +0.34(+1.54%) |
May 24, 2004 | 22.15 | 22.31 | 21.94 | 22.04 | 3,064,110 | +0.11(+0.49%) |
May 21, 2004 | 21.88 | 22.10 | 21.82 | 21.93 | 3,056,890 | +0.18(+0.82%) |
May 20, 2004 | 21.82 | 21.99 | 21.64 | 21.75 | 3,877,393 | +0.01(+0.05%) |
May 19, 2004 | 21.96 | 22.14 | 21.62 | 21.74 | 5,035,390 | -0.09(-0.40%) |
May 18, 2004 | 21.77 | 21.93 | 21.68 | 21.83 | 2,614,981 | +0.20(+0.92%) |
May 17, 2004 | 21.82 | 21.90 | 21.58 | 21.63 | 4,629,582 | -0.39(-1.79%) |
May 14, 2004 | 21.95 | 22.09 | 21.75 | 22.02 | 5,489,147 | +0.06(+0.30%) |
May 13, 2004 | 21.60 | 22.05 | 21.55 | 21.96 | 7,608,717 | +0.36(+1.65%) |
May 12, 2004 | 21.41 | 21.61 | 21.14 | 21.60 | 6,496,633 | +0.42(+1.96%) |
May 11, 2004 | 21.22 | 21.34 | 21.07 | 21.18 | 5,003,362 | +0.30(+1.42%) |
May 10, 2004 | 20.53 | 21.23 | 20.48 | 20.89 | 7,801,254 | +0.14(+0.68%) |
May 07, 2004 | 21.34 | 21.58 | 20.75 | 20.75 | 5,058,902 | -0.64(-2.98%) |
May 06, 2004 | 21.35 | 21.47 | 21.15 | 21.38 | 4,768,246 | -0.17(-0.80%) |
May 05, 2004 | 21.71 | 21.83 | 21.41 | 21.56 | 4,503,693 | -0.23(-1.04%) |
May 04, 2004 | 21.78 | 21.90 | 21.62 | 21.78 | 4,378,729 | +0.01(+0.02%) |
May 03, 2004 | 21.78 | 21.84 | 21.50 | 21.78 | 6,187,278 | +0.00(+0.00%) |
Apr 30, 2004 | 21.88 | 21.96 | 21.63 | 21.78 | 6,135,256 | -0.09(-0.42%) |
Apr 29, 2004 | 22.24 | 22.48 | 21.71 | 21.87 | 7,603,163 | -0.37(-1.65%) |
Apr 28, 2004 | 22.74 | 22.78 | 22.22 | 22.24 | 5,411,762 | -0.77(-3.33%) |
Apr 27, 2004 | 23.04 | 23.23 | 22.85 | 23.01 | 4,133,430 | +0.08(+0.35%) |
Apr 26, 2004 | 23.24 | 23.46 | 22.76 | 22.92 | 4,204,150 | -0.41(-1.76%) |
Apr 23, 2004 | 23.50 | 23.50 | 22.78 | 23.33 | 6,622,707 | +0.10(+0.42%) |
Apr 22, 2004 | 22.32 | 23.33 | 22.28 | 23.24 | 6,510,147 | +0.99(+4.44%) |
Apr 21, 2004 | 22.55 | 22.60 | 22.05 | 22.25 | 6,253,925 | -0.28(-1.22%) |
Apr 20, 2004 | 23.06 | 23.14 | 22.51 | 22.52 | 3,987,731 | -0.48(-2.07%) |
Apr 19, 2004 | 23.23 | 23.36 | 22.98 | 23.00 | 5,441,198 | -0.09(-0.37%) |
Apr 16, 2004 | 22.55 | 23.09 | 22.54 | 23.09 | 8,480,872 | +0.46(+2.05%) |
Apr 15, 2004 | 22.74 | 22.79 | 22.26 | 22.62 | 4,647,910 | -0.01(-0.05%) |
Apr 14, 2004 | 22.20 | 22.65 | 22.18 | 22.63 | 6,106,561 | +0.18(+0.79%) |
Apr 13, 2004 | 22.98 | 22.98 | 22.38 | 22.45 | 5,720,932 | -0.44(-1.91%) |
Apr 12, 2004 | 22.69 | 22.99 | 22.65 | 22.89 | 4,442,414 | +0.20(+0.88%) |
Apr 08, 2004 | 22.85 | 22.93 | 22.26 | 22.69 | 5,805,537 | -0.21(-0.92%) |
Apr 07, 2004 | 23.00 | 23.06 | 22.58 | 22.90 | 23,973,782 | -0.23(-1.00%) |
Apr 06, 2004 | 22.79 | 23.18 | 22.75 | 23.13 | 5,813,683 | +0.23(+1.01%) |
Apr 05, 2004 | 22.88 | 22.95 | 22.68 | 22.90 | 4,675,310 | -0.15(-0.63%) |
Apr 02, 2004 | 23.01 | 23.07 | 22.68 | 23.05 | 7,374,711 | +0.26(+1.16%) |
Apr 01, 2004 | 22.44 | 22.88 | 22.36 | 22.78 | 12,420,654 | -0.04(-0.19%) |
Mar 31, 2004 | 22.89 | 22.92 | 22.69 | 22.83 | 3,197,405 | -0.09(-0.38%) |
Mar 30, 2004 | 22.78 | 22.95 | 22.69 | 22.91 | 3,107,616 | +0.11(+0.50%) |
Mar 29, 2004 | 22.58 | 22.85 | 22.55 | 22.80 | 3,931,266 | +0.34(+1.52%) |
Mar 26, 2004 | 22.10 | 22.50 | 21.85 | 22.46 | 4,886,174 | +0.34(+1.54%) |
Mar 25, 2004 | 21.80 | 22.17 | 21.69 | 22.12 | 4,069,744 | +0.53(+2.48%) |
Mar 24, 2004 | 21.77 | 21.90 | 21.50 | 21.58 | 4,527,575 | -0.18(-0.84%) |
Mar 23, 2004 | 21.99 | 22.08 | 21.66 | 21.77 | 3,604,694 | -0.08(-0.35%) |
Mar 22, 2004 | 22.28 | 22.28 | 21.69 | 21.84 | 5,778,878 | -0.56(-2.48%) |
Mar 19, 2004 | 22.40 | 22.75 | 22.29 | 22.40 | 5,356,038 | +0.01(+0.02%) |
Mar 18, 2004 | 22.43 | 22.52 | 22.10 | 22.39 | 3,265,348 | -0.03(-0.14%) |
Mar 17, 2004 | 22.20 | 22.56 | 22.16 | 22.43 | 3,595,067 | +0.38(+1.71%) |
Mar 16, 2004 | 22.09 | 22.24 | 21.88 | 22.05 | 3,724,104 | +0.15(+0.69%) |
Mar 15, 2004 | 22.32 | 22.32 | 21.82 | 21.90 | 4,068,448 | -0.47(-2.10%) |
Mar 12, 2004 | 22.16 | 22.42 | 22.04 | 22.37 | 4,390,577 | +0.41(+1.84%) |
Mar 11, 2004 | 22.18 | 22.49 | 21.92 | 21.96 | 7,885,489 | -0.22(-0.97%) |
Mar 10, 2004 | 22.96 | 23.01 | 22.15 | 22.18 | 9,427,079 | -0.75(-3.27%) |
Mar 09, 2004 | 23.60 | 23.60 | 22.90 | 22.93 | 7,110,714 | -0.67(-2.84%) |
Mar 08, 2004 | 23.79 | 24.02 | 23.60 | 23.60 | 3,826,111 | -0.18(-0.77%) |
Mar 05, 2004 | 23.84 | 24.03 | 23.58 | 23.78 | 3,389,942 | -0.05(-0.23%) |
Mar 04, 2004 | 23.57 | 23.86 | 23.49 | 23.84 | 3,139,459 | +0.17(+0.71%) |
Mar 03, 2004 | 23.68 | 23.68 | 23.42 | 23.67 | 4,064,005 | -0.06(-0.27%) |
Mar 02, 2004 | 24.04 | 24.24 | 23.70 | 23.73 | 4,738,810 | -0.30(-1.26%) |