Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.88 | 22.91 | 22.71 | 22.83 | 3,450,508 | -0.12(-0.52%) |
Feb 25, 2005 | 22.97 | 23.05 | 22.79 | 22.95 | 2,681,215 | +0.02(+0.09%) |
Feb 24, 2005 | 22.73 | 22.99 | 22.62 | 22.93 | 2,332,153 | +0.12(+0.52%) |
Feb 23, 2005 | 22.85 | 23.05 | 22.78 | 22.81 | 4,284,184 | +0.09(+0.41%) |
Feb 22, 2005 | 22.95 | 23.07 | 22.67 | 22.71 | 3,632,201 | -0.35(-1.52%) |
Feb 18, 2005 | 23.09 | 23.19 | 22.95 | 23.07 | 2,772,589 | +0.11(+0.46%) |
Feb 17, 2005 | 23.15 | 23.23 | 22.94 | 22.96 | 1,608,397 | -0.22(-0.94%) |
Feb 16, 2005 | 23.19 | 23.31 | 23.07 | 23.18 | 1,566,178 | -0.03(-0.11%) |
Feb 15, 2005 | 23.44 | 23.45 | 23.17 | 23.21 | 2,694,484 | -0.24(-1.02%) |
Feb 14, 2005 | 23.19 | 23.47 | 23.11 | 23.44 | 2,205,948 | +0.34(+1.46%) |
Feb 11, 2005 | 23.11 | 23.36 | 22.99 | 23.11 | 3,895,165 | -0.05(-0.20%) |
Feb 10, 2005 | 23.34 | 23.45 | 23.12 | 23.15 | 2,262,341 | -0.09(-0.40%) |
Feb 09, 2005 | 23.25 | 23.36 | 22.98 | 23.25 | 2,829,283 | -0.11(-0.45%) |
Feb 08, 2005 | 22.95 | 23.36 | 22.95 | 23.35 | 3,004,342 | +0.29(+1.27%) |
Feb 07, 2005 | 23.21 | 23.23 | 22.96 | 23.06 | 2,713,482 | -0.13(-0.54%) |
Feb 04, 2005 | 22.89 | 23.19 | 22.83 | 23.19 | 3,592,696 | +0.19(+0.81%) |
Feb 03, 2005 | 23.09 | 23.16 | 22.84 | 23.00 | 5,312,371 | -0.05(-0.20%) |
Feb 02, 2005 | 22.98 | 23.11 | 22.80 | 23.05 | 4,902,091 | -0.03(-0.14%) |
Feb 01, 2005 | 23.10 | 23.19 | 22.89 | 23.08 | 8,488,304 | -0.11(-0.49%) |
Jan 31, 2005 | 23.74 | 23.76 | 23.05 | 23.19 | 6,422,130 | -0.61(-2.56%) |
Jan 28, 2005 | 23.57 | 23.80 | 23.51 | 23.80 | 2,184,990 | +0.17(+0.70%) |
Jan 27, 2005 | 23.34 | 23.69 | 23.31 | 23.64 | 3,363,808 | +0.29(+1.25%) |
Jan 26, 2005 | 23.44 | 23.52 | 23.29 | 23.34 | 2,850,393 | -0.04(-0.17%) |
Jan 25, 2005 | 23.56 | 23.67 | 23.38 | 23.38 | 2,451,724 | -0.17(-0.73%) |
Jan 24, 2005 | 23.70 | 23.72 | 23.49 | 23.56 | 2,581,699 | -0.13(-0.53%) |
Jan 21, 2005 | 23.71 | 23.85 | 23.56 | 23.68 | 1,698,263 | -0.03(-0.11%) |
Jan 20, 2005 | 23.72 | 23.90 | 23.61 | 23.71 | 2,233,240 | -0.18(-0.75%) |
Jan 19, 2005 | 24.14 | 24.21 | 23.84 | 23.89 | 1,782,249 | -0.28(-1.15%) |
Jan 18, 2005 | 23.71 | 24.17 | 23.41 | 24.17 | 4,410,993 | +0.19(+0.80%) |
Jan 14, 2005 | 24.15 | 24.38 | 23.95 | 23.97 | 2,122,113 | -0.18(-0.74%) |
Jan 13, 2005 | 24.12 | 24.43 | 24.08 | 24.15 | 1,954,141 | +0.07(+0.28%) |
Jan 12, 2005 | 24.04 | 24.14 | 23.67 | 24.09 | 2,783,446 | -0.03(-0.14%) |
Jan 11, 2005 | 24.27 | 24.36 | 24.00 | 24.12 | 1,841,356 | -0.25(-1.03%) |
Jan 10, 2005 | 24.05 | 24.44 | 24.03 | 24.37 | 1,859,299 | +0.29(+1.18%) |
Jan 07, 2005 | 24.17 | 24.29 | 23.97 | 24.09 | 2,087,132 | -0.11(-0.44%) |
Jan 06, 2005 | 24.17 | 24.41 | 23.97 | 24.19 | 3,353,102 | -0.05(-0.19%) |
Jan 05, 2005 | 24.32 | 24.46 | 24.24 | 24.24 | 2,072,506 | -0.07(-0.27%) |
Jan 04, 2005 | 24.73 | 24.82 | 24.29 | 24.31 | 3,117,580 | -0.40(-1.64%) |
Jan 03, 2005 | 24.90 | 25.09 | 24.57 | 24.71 | 4,573,235 | -0.60(-2.38%) |
Dec 31, 2004 | 25.20 | 25.47 | 25.16 | 25.31 | 1,982,036 | +0.19(+0.74%) |
Dec 30, 2004 | 25.14 | 25.22 | 25.04 | 25.13 | 1,485,057 | +0.02(+0.08%) |
Dec 29, 2004 | 25.14 | 25.20 | 24.96 | 25.11 | 2,184,386 | -0.07(-0.26%) |
Dec 28, 2004 | 25.04 | 25.23 | 24.96 | 25.18 | 2,015,812 | +0.23(+0.93%) |
Dec 27, 2004 | 25.27 | 25.29 | 24.94 | 24.94 | 1,708,517 | -0.24(-0.95%) |
Dec 23, 2004 | 25.34 | 25.49 | 25.14 | 25.18 | 2,451,272 | -0.15(-0.60%) |
Dec 22, 2004 | 25.17 | 25.47 | 25.09 | 25.33 | 4,303,937 | +0.44(+1.79%) |
Dec 21, 2004 | 24.57 | 24.89 | 24.55 | 24.89 | 3,921,552 | +0.72(+2.99%) |
Dec 20, 2004 | 24.07 | 24.34 | 24.03 | 24.17 | 2,662,970 | +0.11(+0.44%) |
Dec 17, 2004 | 24.37 | 24.64 | 24.04 | 24.06 | 3,953,066 | -0.55(-2.24%) |
Dec 16, 2004 | 24.59 | 24.73 | 24.47 | 24.61 | 2,277,118 | +0.01(+0.05%) |
Dec 15, 2004 | 24.80 | 24.86 | 24.41 | 24.60 | 3,387,028 | -0.11(-0.43%) |
Dec 14, 2004 | 24.25 | 24.78 | 24.24 | 24.70 | 3,891,396 | +0.46(+1.89%) |
Dec 13, 2004 | 24.07 | 24.31 | 23.95 | 24.25 | 3,442,818 | +0.25(+1.05%) |
Dec 10, 2004 | 23.98 | 24.19 | 23.47 | 23.99 | 3,333,651 | +0.44(+1.86%) |
Dec 09, 2004 | 23.05 | 23.56 | 22.98 | 23.56 | 2,597,531 | +0.44(+1.89%) |
Dec 08, 2004 | 23.15 | 23.21 | 23.03 | 23.12 | 3,066,163 | -0.04(-0.17%) |
Dec 07, 2004 | 23.59 | 23.60 | 23.15 | 23.16 | 2,482,484 | -0.43(-1.83%) |
Dec 06, 2004 | 23.74 | 23.74 | 23.52 | 23.59 | 2,225,852 | -0.15(-0.61%) |
Dec 03, 2004 | 23.68 | 23.94 | 23.58 | 23.74 | 2,729,164 | +0.10(+0.42%) |
Dec 02, 2004 | 23.41 | 23.66 | 23.27 | 23.64 | 4,627,818 | +0.27(+1.14%) |
Dec 01, 2004 | 23.05 | 23.44 | 22.95 | 23.37 | 3,247,102 | +0.33(+1.41%) |
Nov 30, 2004 | 23.09 | 23.18 | 22.97 | 23.05 | 3,525,597 | -0.18(-0.77%) |
Nov 29, 2004 | 23.54 | 23.54 | 23.13 | 23.23 | 2,851,147 | -0.29(-1.24%) |
Nov 26, 2004 | 23.54 | 23.69 | 23.32 | 23.52 | 1,843,769 | -0.16(-0.67%) |
Nov 24, 2004 | 23.58 | 23.71 | 23.48 | 23.68 | 2,908,294 | +0.05(+0.20%) |
Nov 23, 2004 | 23.54 | 23.63 | 23.13 | 23.63 | 3,931,052 | +0.09(+0.39%) |
Nov 22, 2004 | 23.48 | 23.54 | 23.23 | 23.54 | 2,659,201 | +0.06(+0.25%) |
Nov 19, 2004 | 23.81 | 23.83 | 23.38 | 23.48 | 3,312,692 | -0.21(-0.90%) |
Nov 18, 2004 | 23.40 | 23.69 | 23.29 | 23.69 | 3,592,696 | +0.29(+1.25%) |
Nov 17, 2004 | 23.13 | 23.54 | 23.06 | 23.40 | 3,034,197 | +0.24(+1.03%) |
Nov 16, 2004 | 23.54 | 23.54 | 23.14 | 23.16 | 2,602,959 | -0.32(-1.38%) |
Nov 15, 2004 | 23.38 | 23.51 | 23.18 | 23.48 | 2,719,665 | +0.11(+0.45%) |
Nov 12, 2004 | 23.20 | 23.38 | 22.96 | 23.38 | 3,125,722 | +0.13(+0.54%) |
Nov 11, 2004 | 23.19 | 23.32 | 23.09 | 23.25 | 2,806,968 | +0.06(+0.26%) |
Nov 10, 2004 | 23.20 | 23.25 | 23.12 | 23.19 | 2,434,987 | +0.11(+0.49%) |
Nov 09, 2004 | 23.21 | 23.21 | 22.93 | 23.08 | 3,826,559 | -0.13(-0.57%) |
Nov 08, 2004 | 23.21 | 23.25 | 23.08 | 23.21 | 2,686,342 | +0.08(+0.34%) |
Nov 05, 2004 | 23.34 | 23.37 | 23.00 | 23.13 | 2,838,330 | -0.07(-0.29%) |
Nov 04, 2004 | 22.95 | 23.34 | 22.85 | 23.20 | 4,446,125 | +0.26(+1.13%) |
Nov 03, 2004 | 22.68 | 22.94 | 22.66 | 22.94 | 5,767,282 | +0.39(+1.74%) |
Nov 02, 2004 | 22.18 | 22.81 | 22.15 | 22.55 | 7,245,252 | +0.67(+3.06%) |
Nov 01, 2004 | 21.95 | 22.26 | 21.67 | 21.88 | 7,214,794 | +0.48(+2.23%) |
Oct 29, 2004 | 21.39 | 21.45 | 21.22 | 21.40 | 4,969,944 | +0.15(+0.69%) |
Oct 28, 2004 | 21.04 | 21.29 | 20.87 | 21.26 | 4,156,773 | +0.05(+0.25%) |
Oct 27, 2004 | 20.46 | 21.22 | 20.46 | 21.20 | 4,843,889 | +0.60(+2.90%) |
Oct 26, 2004 | 20.23 | 20.61 | 20.10 | 20.61 | 5,311,315 | +0.34(+1.70%) |
Oct 25, 2004 | 20.49 | 20.55 | 20.23 | 20.26 | 4,511,565 | -0.20(-0.97%) |
Oct 22, 2004 | 20.59 | 20.64 | 20.42 | 20.46 | 3,978,699 | -0.10(-0.48%) |
Oct 21, 2004 | 20.43 | 20.66 | 20.33 | 20.56 | 5,502,206 | +0.30(+1.47%) |
Oct 20, 2004 | 20.07 | 20.27 | 19.84 | 20.26 | 3,325,509 | +0.19(+0.96%) |
Oct 19, 2004 | 19.92 | 20.23 | 19.90 | 20.07 | 3,159,045 | +0.12(+0.60%) |
Oct 18, 2004 | 19.88 | 19.96 | 19.70 | 19.95 | 3,491,520 | +0.08(+0.40%) |
Oct 15, 2004 | 19.98 | 20.08 | 19.83 | 19.87 | 3,374,815 | -0.09(-0.43%) |
Oct 14, 2004 | 20.06 | 20.09 | 19.90 | 19.96 | 3,244,388 | -0.09(-0.43%) |
Oct 13, 2004 | 20.21 | 20.32 | 20.00 | 20.04 | 3,220,715 | -0.08(-0.40%) |
Oct 12, 2004 | 19.97 | 20.16 | 19.94 | 20.12 | 3,152,109 | +0.09(+0.46%) |
Oct 11, 2004 | 19.90 | 20.07 | 19.89 | 20.03 | 2,139,001 | +0.21(+1.04%) |
Oct 08, 2004 | 19.84 | 19.98 | 19.80 | 19.82 | 2,516,862 | -0.06(-0.30%) |
Oct 07, 2004 | 20.10 | 20.14 | 19.84 | 19.88 | 3,199,605 | -0.15(-0.76%) |
Oct 06, 2004 | 20.29 | 20.31 | 19.81 | 20.04 | 5,144,399 | -0.26(-1.27%) |
Oct 05, 2004 | 20.54 | 20.55 | 20.23 | 20.29 | 3,969,200 | -0.16(-0.78%) |
Oct 04, 2004 | 20.46 | 20.56 | 20.40 | 20.45 | 3,353,856 | +0.11(+0.55%) |
Oct 01, 2004 | 19.98 | 20.62 | 19.86 | 20.34 | 5,236,075 | +0.50(+2.51%) |
Sep 30, 2004 | 19.88 | 19.98 | 19.73 | 19.84 | 5,668,821 | -0.05(-0.27%) |
Sep 29, 2004 | 19.80 | 19.90 | 19.55 | 19.90 | 4,103,698 | +0.01(+0.03%) |
Sep 28, 2004 | 19.86 | 20.04 | 19.84 | 19.89 | 4,036,901 | +0.03(+0.13%) |
Sep 27, 2004 | 19.94 | 20.00 | 19.84 | 19.86 | 3,653,009 | -0.03(-0.17%) |
Sep 24, 2004 | 20.19 | 20.20 | 19.79 | 19.90 | 6,802,555 | -0.38(-1.86%) |
Sep 23, 2004 | 20.33 | 20.45 | 20.23 | 20.27 | 4,257,496 | -0.09(-0.42%) |
Sep 22, 2004 | 20.53 | 20.63 | 20.35 | 20.36 | 3,366,673 | -0.27(-1.29%) |
Sep 21, 2004 | 20.80 | 20.80 | 20.37 | 20.63 | 3,981,715 | -0.13(-0.61%) |
Sep 20, 2004 | 20.78 | 20.95 | 20.63 | 20.75 | 2,902,111 | -0.02(-0.10%) |
Sep 17, 2004 | 20.59 | 21.12 | 20.59 | 20.77 | 4,754,324 | +0.08(+0.38%) |
Sep 16, 2004 | 20.73 | 20.99 | 20.63 | 20.69 | 4,606,558 | +0.05(+0.22%) |
Sep 15, 2004 | 21.10 | 21.25 | 20.63 | 20.65 | 6,101,868 | -0.62(-2.90%) |
Sep 14, 2004 | 21.49 | 21.59 | 21.20 | 21.26 | 4,146,068 | -0.15(-0.68%) |
Sep 13, 2004 | 21.75 | 21.76 | 21.39 | 21.41 | 3,600,084 | -0.28(-1.28%) |
Sep 10, 2004 | 21.69 | 21.73 | 21.55 | 21.69 | 2,617,736 | -0.01(-0.03%) |
Sep 09, 2004 | 21.77 | 21.96 | 21.63 | 21.69 | 3,566,912 | -0.01(-0.06%) |
Sep 08, 2004 | 22.08 | 22.10 | 21.56 | 21.71 | 6,130,517 | -0.37(-1.68%) |
Sep 07, 2004 | 21.91 | 22.10 | 21.91 | 22.08 | 3,052,592 | +0.27(+1.25%) |
Sep 03, 2004 | 21.75 | 21.93 | 21.73 | 21.81 | 2,150,611 | +0.00(+0.00%) |
Sep 02, 2004 | 21.45 | 21.87 | 21.36 | 21.81 | 3,314,049 | +0.46(+2.14%) |
Sep 01, 2004 | 21.22 | 21.37 | 21.19 | 21.35 | 3,383,711 | +0.03(+0.16%) |
Aug 31, 2004 | 21.37 | 21.41 | 21.22 | 21.32 | 3,617,273 | -0.07(-0.31%) |
Aug 30, 2004 | 21.55 | 21.57 | 21.38 | 21.38 | 3,319,327 | -0.22(-1.01%) |
Aug 27, 2004 | 21.26 | 21.60 | 21.26 | 21.60 | 3,055,608 | +0.42(+1.97%) |
Aug 26, 2004 | 20.99 | 21.28 | 20.92 | 21.18 | 3,561,785 | +0.13(+0.60%) |
Aug 25, 2004 | 21.09 | 21.14 | 20.93 | 21.06 | 4,808,154 | -0.07(-0.35%) |
Aug 24, 2004 | 21.34 | 21.44 | 21.02 | 21.13 | 4,232,466 | -0.21(-0.99%) |
Aug 23, 2004 | 21.04 | 21.59 | 21.00 | 21.34 | 4,520,913 | +0.22(+1.04%) |
Aug 20, 2004 | 21.12 | 21.12 | 20.80 | 21.12 | 2,949,005 | +0.03(+0.16%) |
Aug 19, 2004 | 21.14 | 21.17 | 20.94 | 21.09 | 4,222,816 | +0.06(+0.28%) |
Aug 18, 2004 | 21.25 | 21.33 | 20.97 | 21.03 | 8,332,093 | -0.21(-0.97%) |
Aug 17, 2004 | 20.73 | 21.32 | 20.30 | 21.24 | 12,418,753 | +0.68(+3.29%) |
Aug 16, 2004 | 21.82 | 21.82 | 19.84 | 20.56 | 17,907,540 | -1.62(-7.30%) |
Aug 13, 2004 | 22.15 | 22.28 | 22.00 | 22.18 | 2,217,408 | +0.16(+0.72%) |
Aug 12, 2004 | 22.33 | 22.50 | 22.01 | 22.02 | 4,349,926 | -0.41(-1.83%) |
Aug 11, 2004 | 22.44 | 22.46 | 22.27 | 22.43 | 2,563,152 | -0.09(-0.41%) |
Aug 10, 2004 | 22.25 | 22.58 | 22.19 | 22.52 | 2,439,963 | +0.37(+1.68%) |
Aug 09, 2004 | 22.08 | 22.26 | 21.95 | 22.15 | 1,774,861 | +0.10(+0.45%) |
Aug 06, 2004 | 22.15 | 22.22 | 21.87 | 22.05 | 3,046,410 | -0.34(-1.51%) |
Aug 05, 2004 | 22.66 | 22.81 | 22.39 | 22.39 | 1,816,779 | -0.32(-1.43%) |
Aug 04, 2004 | 22.75 | 22.88 | 22.63 | 22.71 | 2,089,846 | -0.04(-0.17%) |
Aug 03, 2004 | 22.88 | 22.95 | 22.69 | 22.75 | 2,802,746 | -0.16(-0.69%) |
Aug 02, 2004 | 22.85 | 22.99 | 22.56 | 22.91 | 3,303,796 | +0.07(+0.29%) |
Jul 30, 2004 | 22.62 | 23.09 | 22.56 | 22.85 | 2,847,076 | +0.32(+1.44%) |
Jul 29, 2004 | 22.96 | 22.96 | 22.38 | 22.52 | 2,981,725 | -0.38(-1.68%) |
Jul 28, 2004 | 22.98 | 23.05 | 22.69 | 22.91 | 2,615,323 | -0.11(-0.49%) |
Jul 27, 2004 | 23.23 | 23.35 | 22.96 | 23.02 | 2,407,243 | -0.20(-0.86%) |
Jul 26, 2004 | 23.21 | 23.37 | 23.12 | 23.22 | 2,042,198 | +0.10(+0.43%) |
Jul 23, 2004 | 23.42 | 23.43 | 23.07 | 23.12 | 2,611,101 | -0.31(-1.33%) |
Jul 22, 2004 | 23.44 | 23.50 | 23.25 | 23.43 | 1,973,894 | -0.05(-0.20%) |
Jul 21, 2004 | 23.59 | 23.76 | 23.45 | 23.48 | 1,907,399 | -0.11(-0.45%) |
Jul 20, 2004 | 23.61 | 23.68 | 23.44 | 23.58 | 1,801,851 | -0.01(-0.03%) |
Jul 19, 2004 | 23.78 | 23.88 | 23.48 | 23.59 | 1,457,916 | -0.18(-0.75%) |
Jul 16, 2004 | 23.88 | 23.88 | 23.74 | 23.77 | 2,793,548 | +0.02(+0.08%) |
Jul 15, 2004 | 23.53 | 23.83 | 23.34 | 23.75 | 3,750,113 | +0.17(+0.73%) |
Jul 14, 2004 | 23.32 | 23.74 | 23.29 | 23.58 | 3,830,027 | +0.15(+0.65%) |
Jul 13, 2004 | 23.60 | 23.61 | 23.34 | 23.42 | 3,328,374 | -0.29(-1.20%) |
Jul 12, 2004 | 23.81 | 23.87 | 23.64 | 23.71 | 2,813,753 | -0.06(-0.25%) |
Jul 09, 2004 | 23.40 | 23.88 | 23.11 | 23.77 | 4,407,826 | +0.37(+1.59%) |
Jul 08, 2004 | 23.11 | 23.60 | 23.01 | 23.40 | 3,615,916 | +0.27(+1.18%) |
Jul 07, 2004 | 23.08 | 23.15 | 22.89 | 23.13 | 3,444,476 | +0.00(+0.00%) |
Jul 06, 2004 | 23.07 | 23.24 | 22.79 | 23.13 | 3,359,586 | +0.05(+0.20%) |
Jul 02, 2004 | 23.31 | 23.36 | 23.05 | 23.08 | 3,723,122 | -0.34(-1.47%) |
Jul 01, 2004 | 23.79 | 23.88 | 23.18 | 23.42 | 5,097,656 | -0.36(-1.53%) |
Jun 30, 2004 | 23.65 | 23.83 | 23.55 | 23.79 | 3,876,016 | +0.05(+0.20%) |
Jun 29, 2004 | 24.01 | 24.05 | 23.70 | 23.74 | 5,025,281 | -0.26(-1.08%) |
Jun 28, 2004 | 24.27 | 24.40 | 23.97 | 24.00 | 3,117,881 | -0.26(-1.07%) |
Jun 25, 2004 | 24.61 | 24.72 | 24.17 | 24.26 | 3,514,741 | -0.34(-1.40%) |
Jun 24, 2004 | 24.63 | 24.76 | 24.54 | 24.61 | 3,387,179 | +0.00(+0.00%) |
Jun 23, 2004 | 24.61 | 24.68 | 24.33 | 24.61 | 3,907,982 | -0.19(-0.75%) |
Jun 22, 2004 | 24.68 | 24.83 | 24.55 | 24.79 | 2,249,675 | +0.11(+0.43%) |
Jun 21, 2004 | 24.92 | 24.94 | 24.67 | 24.68 | 1,616,690 | -0.27(-1.09%) |
Jun 18, 2004 | 25.00 | 25.15 | 24.84 | 24.96 | 2,161,166 | -0.01(-0.03%) |
Jun 17, 2004 | 25.15 | 25.15 | 24.78 | 24.96 | 1,854,927 | -0.18(-0.71%) |
Jun 16, 2004 | 25.00 | 25.18 | 24.96 | 25.14 | 1,526,522 | +0.16(+0.64%) |
Jun 15, 2004 | 25.12 | 25.16 | 24.84 | 24.98 | 2,395,633 | +0.02(+0.08%) |
Jun 14, 2004 | 25.13 | 25.24 | 24.94 | 24.96 | 1,604,929 | -0.15(-0.61%) |
Jun 10, 2004 | 25.09 | 25.22 | 25.02 | 25.12 | 2,510,529 | +0.09(+0.37%) |
Jun 09, 2004 | 25.10 | 25.19 | 24.98 | 25.02 | 1,511,896 | -0.07(-0.29%) |
Jun 08, 2004 | 24.64 | 25.11 | 24.61 | 25.10 | 2,528,322 | +0.30(+1.20%) |
Jun 07, 2004 | 24.68 | 24.84 | 24.57 | 24.80 | 1,342,417 | +0.15(+0.62%) |
Jun 04, 2004 | 24.73 | 24.84 | 24.61 | 24.64 | 1,614,278 | -0.07(-0.27%) |
Jun 03, 2004 | 24.78 | 25.02 | 24.71 | 24.71 | 1,448,115 | -0.17(-0.69%) |
Jun 02, 2004 | 24.96 | 24.96 | 24.53 | 24.88 | 3,490,314 | +0.00(+0.00%) |
Jun 01, 2004 | 24.87 | 24.90 | 24.71 | 24.88 | 2,497,562 | +0.01(+0.05%) |
May 28, 2004 | 24.84 | 24.94 | 24.77 | 24.87 | 2,412,671 | +0.17(+0.67%) |
May 27, 2004 | 24.45 | 24.72 | 24.28 | 24.70 | 4,142,600 | +0.25(+1.03%) |
May 26, 2004 | 24.53 | 24.59 | 24.41 | 24.45 | 2,279,681 | -0.05(-0.19%) |
May 25, 2004 | 24.20 | 24.59 | 24.07 | 24.50 | 2,874,820 | +0.31(+1.26%) |
May 24, 2004 | 24.35 | 24.62 | 24.17 | 24.19 | 5,232,154 | -0.34(-1.38%) |
May 21, 2004 | 25.11 | 25.11 | 24.41 | 24.53 | 6,106,693 | -0.57(-2.27%) |
May 20, 2004 | 25.27 | 25.35 | 25.10 | 25.10 | 2,320,995 | -0.11(-0.42%) |
May 19, 2004 | 25.43 | 25.47 | 25.19 | 25.21 | 2,170,967 | -0.09(-0.34%) |
May 18, 2004 | 25.14 | 25.46 | 25.12 | 25.29 | 1,521,848 | +0.16(+0.63%) |
May 17, 2004 | 25.12 | 25.24 | 24.90 | 25.14 | 1,844,523 | -0.09(-0.34%) |
May 14, 2004 | 25.23 | 25.45 | 25.20 | 25.22 | 2,874,669 | +0.02(+0.08%) |
May 13, 2004 | 25.11 | 25.35 | 25.08 | 25.20 | 3,373,759 | +0.11(+0.42%) |
May 12, 2004 | 25.29 | 25.29 | 24.91 | 25.10 | 3,189,201 | -0.20(-0.79%) |
May 11, 2004 | 25.13 | 25.37 | 25.12 | 25.29 | 3,170,504 | +0.17(+0.66%) |
May 10, 2004 | 25.22 | 25.47 | 25.02 | 25.13 | 2,107,337 | -0.11(-0.45%) |
May 07, 2004 | 25.33 | 25.48 | 25.08 | 25.24 | 2,156,039 | -0.19(-0.76%) |
May 06, 2004 | 25.49 | 25.63 | 25.23 | 25.43 | 1,833,968 | -0.05(-0.18%) |
May 05, 2004 | 25.56 | 25.63 | 25.47 | 25.48 | 2,161,920 | -0.12(-0.47%) |
May 04, 2004 | 25.90 | 25.90 | 25.51 | 25.60 | 2,862,606 | -0.32(-1.25%) |
May 03, 2004 | 25.35 | 25.94 | 25.22 | 25.92 | 2,533,750 | +0.56(+2.20%) |
Apr 30, 2004 | 25.61 | 25.67 | 25.34 | 25.37 | 3,407,233 | -0.23(-0.88%) |
Apr 29, 2004 | 25.63 | 25.83 | 25.52 | 25.59 | 2,403,172 | -0.13(-0.52%) |
Apr 28, 2004 | 25.98 | 26.03 | 25.54 | 25.73 | 2,715,141 | -0.38(-1.47%) |
Apr 27, 2004 | 25.80 | 26.35 | 25.80 | 26.11 | 3,080,336 | +0.21(+0.82%) |
Apr 26, 2004 | 25.90 | 26.16 | 25.26 | 25.90 | 3,081,090 | -0.10(-0.38%) |
Apr 23, 2004 | 25.87 | 26.03 | 25.63 | 26.00 | 1,844,372 | +0.20(+0.77%) |
Apr 22, 2004 | 25.40 | 25.89 | 25.28 | 25.80 | 1,825,072 | +0.33(+1.30%) |
Apr 21, 2004 | 25.30 | 25.50 | 25.21 | 25.47 | 1,944,039 | +0.08(+0.31%) |
Apr 20, 2004 | 25.53 | 25.65 | 25.39 | 25.39 | 1,624,682 | -0.06(-0.23%) |
Apr 19, 2004 | 25.27 | 25.52 | 25.23 | 25.45 | 1,310,149 | +0.03(+0.10%) |
Apr 16, 2004 | 25.23 | 25.49 | 24.57 | 25.42 | 2,225,399 | +0.36(+1.46%) |
Apr 15, 2004 | 25.12 | 25.12 | 24.70 | 25.06 | 2,599,189 | +0.05(+0.21%) |
Apr 14, 2004 | 25.04 | 25.16 | 24.84 | 25.00 | 2,735,949 | -0.03(-0.13%) |
Apr 13, 2004 | 25.27 | 25.29 | 24.99 | 25.04 | 2,765,502 | -0.05(-0.21%) |
Apr 12, 2004 | 25.23 | 25.35 | 25.08 | 25.09 | 2,327,328 | -0.07(-0.29%) |
Apr 08, 2004 | 25.53 | 25.55 | 25.05 | 25.16 | 2,148,199 | -0.18(-0.71%) |
Apr 07, 2004 | 25.48 | 25.66 | 25.33 | 25.34 | 2,757,963 | -0.21(-0.80%) |
Apr 06, 2004 | 25.40 | 25.82 | 25.22 | 25.55 | 2,567,374 | +0.01(+0.05%) |
Apr 05, 2004 | 25.27 | 25.53 | 25.14 | 25.53 | 2,389,451 | +0.23(+0.92%) |
Apr 02, 2004 | 25.61 | 25.61 | 25.14 | 25.30 | 4,738,794 | -0.48(-1.85%) |
Apr 01, 2004 | 25.98 | 26.00 | 25.75 | 25.78 | 2,959,861 | -0.12(-0.46%) |
Mar 31, 2004 | 26.17 | 26.17 | 25.71 | 25.90 | 2,890,803 | -0.22(-0.84%) |
Mar 30, 2004 | 25.73 | 26.26 | 25.73 | 26.12 | 2,769,121 | -0.19(-0.73%) |
Mar 29, 2004 | 25.79 | 26.46 | 25.77 | 26.31 | 3,057,417 | +0.56(+2.16%) |
Mar 26, 2004 | 25.82 | 25.94 | 25.73 | 25.75 | 3,017,008 | -0.13(-0.49%) |
Mar 25, 2004 | 25.80 | 25.96 | 25.77 | 25.88 | 2,487,912 | +0.15(+0.57%) |
Mar 24, 2004 | 25.67 | 25.85 | 25.41 | 25.73 | 3,637,780 | +0.03(+0.13%) |
Mar 23, 2004 | 25.90 | 25.96 | 25.67 | 25.70 | 4,431,951 | +0.04(+0.16%) |
Mar 22, 2004 | 25.69 | 25.77 | 25.45 | 25.66 | 3,789,165 | -0.30(-1.17%) |
Mar 19, 2004 | 26.20 | 26.24 | 25.90 | 25.96 | 3,457,896 | -0.30(-1.14%) |
Mar 18, 2004 | 26.63 | 26.63 | 26.21 | 26.26 | 2,962,726 | -0.36(-1.37%) |
Mar 17, 2004 | 26.13 | 26.74 | 26.10 | 26.63 | 2,315,115 | +0.61(+2.35%) |
Mar 16, 2004 | 26.20 | 26.35 | 25.96 | 26.02 | 3,755,088 | -0.05(-0.18%) |
Mar 15, 2004 | 26.44 | 26.44 | 26.06 | 26.06 | 2,262,190 | -0.48(-1.82%) |
Mar 12, 2004 | 26.40 | 26.57 | 26.16 | 26.55 | 2,190,569 | +0.14(+0.53%) |
Mar 11, 2004 | 26.79 | 27.30 | 26.36 | 26.41 | 4,928,629 | -0.72(-2.64%) |
Mar 10, 2004 | 26.76 | 27.37 | 26.73 | 27.13 | 5,373,438 | +0.46(+1.72%) |
Mar 09, 2004 | 26.20 | 26.69 | 26.19 | 26.67 | 3,964,525 | +0.50(+1.90%) |
Mar 08, 2004 | 26.26 | 26.43 | 26.08 | 26.17 | 2,011,590 | -0.09(-0.33%) |
Mar 05, 2004 | 26.20 | 26.33 | 26.04 | 26.26 | 3,673,666 | +0.05(+0.18%) |
Mar 04, 2004 | 26.33 | 26.36 | 26.11 | 26.21 | 1,847,387 | -0.28(-1.05%) |
Mar 03, 2004 | 26.43 | 26.58 | 26.34 | 26.49 | 2,015,812 | +0.06(+0.23%) |
Mar 02, 2004 | 26.84 | 26.85 | 26.38 | 26.43 | 2,830,188 | -0.43(-1.60%) |