Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 24.81 | 25.31 | 24.65 | 25.27 | 5,985,800 | +0.60(+2.43%) |
Apr 28, 2005 | 24.74 | 24.99 | 24.67 | 24.67 | 2,120,776 | -0.21(-0.85%) |
Apr 27, 2005 | 24.12 | 24.90 | 24.11 | 24.88 | 4,500,222 | +0.61(+2.50%) |
Apr 26, 2005 | 24.42 | 24.69 | 24.21 | 24.28 | 2,226,737 | -0.25(-1.04%) |
Apr 25, 2005 | 24.57 | 24.78 | 24.37 | 24.53 | 2,280,567 | +0.21(+0.87%) |
Apr 22, 2005 | 24.18 | 24.53 | 24.11 | 24.32 | 2,756,117 | +0.01(+0.06%) |
Apr 21, 2005 | 24.00 | 24.31 | 23.79 | 24.30 | 2,191,322 | +0.51(+2.14%) |
Apr 20, 2005 | 24.06 | 24.28 | 23.79 | 23.80 | 2,494,189 | -0.28(-1.14%) |
Apr 19, 2005 | 24.11 | 24.26 | 23.96 | 24.07 | 3,318,786 | -0.06(-0.26%) |
Apr 18, 2005 | 23.94 | 24.24 | 23.94 | 24.14 | 3,833,858 | +0.06(+0.26%) |
Apr 15, 2005 | 24.43 | 24.50 | 24.06 | 24.07 | 3,602,812 | -0.44(-1.79%) |
Apr 14, 2005 | 24.59 | 24.64 | 24.47 | 24.51 | 3,318,786 | -0.08(-0.32%) |
Apr 13, 2005 | 24.99 | 25.06 | 24.55 | 24.59 | 3,399,815 | -0.44(-1.75%) |
Apr 12, 2005 | 24.81 | 25.14 | 24.61 | 25.02 | 5,896,554 | +0.21(+0.85%) |
Apr 11, 2005 | 24.99 | 24.99 | 24.78 | 24.81 | 3,124,713 | -0.09(-0.37%) |
Apr 08, 2005 | 25.09 | 25.24 | 24.85 | 24.90 | 3,881,030 | -0.22(-0.87%) |
Apr 07, 2005 | 24.95 | 25.19 | 24.88 | 25.12 | 2,919,449 | +0.11(+0.45%) |
Apr 06, 2005 | 24.97 | 25.22 | 24.87 | 25.01 | 2,439,367 | +0.11(+0.43%) |
Apr 05, 2005 | 25.07 | 25.13 | 24.85 | 24.90 | 3,259,856 | -0.18(-0.70%) |
Apr 04, 2005 | 25.06 | 25.31 | 24.61 | 25.08 | 5,673,442 | +0.12(+0.48%) |
Apr 01, 2005 | 25.96 | 26.00 | 24.53 | 24.96 | 7,314,561 | -0.97(-3.73%) |
Mar 31, 2005 | 25.98 | 26.01 | 25.77 | 25.93 | 2,654,405 | +0.01(+0.05%) |
Mar 30, 2005 | 25.77 | 25.94 | 25.43 | 25.91 | 3,533,541 | +0.25(+0.99%) |
Mar 29, 2005 | 25.59 | 25.91 | 25.58 | 25.66 | 2,852,586 | -0.04(-0.16%) |
Mar 28, 2005 | 25.70 | 25.96 | 25.66 | 25.70 | 2,750,025 | +0.11(+0.41%) |
Mar 24, 2005 | 25.80 | 25.84 | 25.54 | 25.60 | 3,076,124 | -0.18(-0.68%) |
Mar 23, 2005 | 25.34 | 25.79 | 25.34 | 25.77 | 3,253,765 | +0.44(+1.73%) |
Mar 22, 2005 | 25.74 | 26.01 | 25.32 | 25.34 | 2,622,391 | -0.37(-1.43%) |
Mar 21, 2005 | 26.09 | 26.15 | 25.58 | 25.70 | 3,244,273 | -0.39(-1.49%) |
Mar 18, 2005 | 26.32 | 26.44 | 25.87 | 26.09 | 4,834,537 | -0.28(-1.04%) |
Mar 17, 2005 | 26.49 | 26.54 | 26.18 | 26.37 | 1,704,440 | -0.13(-0.51%) |
Mar 16, 2005 | 26.62 | 26.62 | 26.15 | 26.50 | 3,260,847 | -0.20(-0.74%) |
Mar 15, 2005 | 26.92 | 26.96 | 26.65 | 26.70 | 2,059,013 | -0.23(-0.84%) |
Mar 14, 2005 | 26.75 | 26.97 | 26.63 | 26.92 | 2,345,306 | +0.18(+0.66%) |
Mar 11, 2005 | 27.02 | 27.03 | 26.67 | 26.75 | 2,157,182 | -0.37(-1.38%) |
Mar 10, 2005 | 26.78 | 27.12 | 26.70 | 27.12 | 2,343,181 | +0.44(+1.64%) |
Mar 09, 2005 | 26.76 | 26.92 | 26.61 | 26.68 | 1,673,700 | -0.20(-0.76%) |
Mar 08, 2005 | 26.99 | 27.09 | 26.79 | 26.89 | 3,152,337 | -0.20(-0.76%) |
Mar 07, 2005 | 26.97 | 27.18 | 26.84 | 27.09 | 2,026,431 | +0.10(+0.37%) |
Mar 04, 2005 | 26.97 | 27.16 | 26.57 | 26.99 | 3,974,100 | +0.23(+0.87%) |
Mar 03, 2005 | 26.99 | 27.11 | 26.54 | 26.76 | 2,763,625 | -0.20(-0.73%) |
Mar 02, 2005 | 27.08 | 27.14 | 26.88 | 26.96 | 2,566,577 | -0.12(-0.44%) |
Mar 01, 2005 | 27.07 | 27.32 | 27.07 | 27.08 | 2,899,759 | +0.03(+0.10%) |
Feb 28, 2005 | 27.37 | 27.38 | 26.84 | 27.05 | 2,738,409 | -0.35(-1.29%) |
Feb 25, 2005 | 26.92 | 27.50 | 26.82 | 27.40 | 2,211,579 | +0.42(+1.54%) |
Feb 24, 2005 | 26.99 | 27.05 | 26.83 | 26.99 | 1,537,141 | +0.06(+0.24%) |
Feb 23, 2005 | 26.77 | 27.03 | 26.77 | 26.92 | 1,901,205 | +0.16(+0.61%) |
Feb 22, 2005 | 26.83 | 27.10 | 26.76 | 26.76 | 3,081,366 | -0.16(-0.60%) |
Feb 18, 2005 | 27.21 | 27.23 | 26.92 | 26.92 | 2,696,761 | -0.23(-0.86%) |
Feb 17, 2005 | 27.14 | 27.21 | 26.97 | 27.16 | 2,959,964 | +0.12(+0.44%) |
Feb 16, 2005 | 27.43 | 27.44 | 26.95 | 27.04 | 3,713,731 | -0.42(-1.52%) |
Feb 15, 2005 | 27.64 | 27.86 | 27.39 | 27.45 | 3,257,306 | -0.10(-0.36%) |
Feb 14, 2005 | 27.66 | 27.72 | 27.39 | 27.55 | 2,955,572 | -0.26(-0.94%) |
Feb 11, 2005 | 27.43 | 27.98 | 27.33 | 27.81 | 5,150,153 | +0.43(+1.57%) |
Feb 10, 2005 | 26.86 | 27.57 | 26.71 | 27.38 | 6,154,799 | +0.52(+1.94%) |
Feb 09, 2005 | 27.40 | 27.43 | 26.86 | 26.86 | 5,843,999 | -0.59(-2.16%) |
Feb 08, 2005 | 27.60 | 27.60 | 27.34 | 27.45 | 2,931,490 | -0.07(-0.26%) |
Feb 07, 2005 | 27.30 | 27.68 | 27.25 | 27.52 | 4,354,313 | +0.23(+0.83%) |
Feb 04, 2005 | 27.11 | 27.34 | 27.02 | 27.30 | 3,646,727 | +0.19(+0.70%) |
Feb 03, 2005 | 26.81 | 27.11 | 26.75 | 27.11 | 5,113,039 | +0.30(+1.13%) |
Feb 02, 2005 | 27.13 | 27.14 | 26.71 | 26.80 | 6,561,360 | -0.34(-1.25%) |
Feb 01, 2005 | 26.47 | 27.28 | 26.31 | 27.14 | 11,392,498 | +0.64(+2.42%) |
Jan 31, 2005 | 26.65 | 26.65 | 26.28 | 26.50 | 3,596,721 | +0.45(+1.73%) |
Jan 28, 2005 | 26.44 | 26.51 | 25.84 | 26.05 | 3,021,161 | -0.33(-1.26%) |
Jan 27, 2005 | 26.40 | 26.63 | 26.27 | 26.38 | 2,939,140 | -0.08(-0.32%) |
Jan 26, 2005 | 26.10 | 26.54 | 26.08 | 26.46 | 3,949,310 | +0.38(+1.46%) |
Jan 25, 2005 | 26.10 | 26.29 | 26.01 | 26.08 | 2,606,808 | -0.01(-0.05%) |
Jan 24, 2005 | 25.98 | 26.23 | 25.41 | 26.10 | 3,490,902 | +0.54(+2.13%) |
Jan 21, 2005 | 25.74 | 25.91 | 25.53 | 25.55 | 1,754,163 | -0.18(-0.71%) |
Jan 20, 2005 | 25.94 | 26.08 | 25.66 | 25.74 | 2,647,747 | -0.38(-1.46%) |
Jan 19, 2005 | 26.65 | 26.66 | 26.11 | 26.12 | 2,641,798 | -0.66(-2.48%) |
Jan 18, 2005 | 26.32 | 26.80 | 26.13 | 26.78 | 3,028,527 | +0.32(+1.20%) |
Jan 14, 2005 | 26.46 | 26.49 | 26.29 | 26.46 | 2,117,660 | +0.14(+0.54%) |
Jan 13, 2005 | 26.50 | 26.58 | 26.30 | 26.32 | 2,087,628 | -0.18(-0.67%) |
Jan 12, 2005 | 26.40 | 26.50 | 26.25 | 26.50 | 2,483,423 | +0.17(+0.64%) |
Jan 11, 2005 | 26.08 | 26.51 | 25.95 | 26.33 | 3,474,328 | +0.16(+0.62%) |
Jan 10, 2005 | 26.03 | 26.22 | 25.97 | 26.17 | 2,164,974 | +0.06(+0.24%) |
Jan 07, 2005 | 26.29 | 26.29 | 26.03 | 26.10 | 2,264,843 | -0.12(-0.46%) |
Jan 06, 2005 | 26.44 | 26.44 | 26.11 | 26.23 | 3,672,083 | +0.12(+0.46%) |
Jan 05, 2005 | 26.12 | 26.21 | 25.98 | 26.10 | 3,467,811 | -0.04(-0.16%) |
Jan 04, 2005 | 26.40 | 26.63 | 26.10 | 26.15 | 2,516,713 | -0.15(-0.56%) |
Jan 03, 2005 | 26.44 | 26.73 | 26.30 | 26.30 | 3,917,720 | +0.13(+0.49%) |
Dec 31, 2004 | 26.30 | 26.47 | 26.17 | 26.17 | 2,417,693 | -0.09(-0.35%) |
Dec 30, 2004 | 26.38 | 26.46 | 26.26 | 26.26 | 2,164,974 | -0.14(-0.53%) |
Dec 29, 2004 | 26.25 | 26.44 | 26.24 | 26.40 | 2,300,541 | +0.05(+0.19%) |
Dec 28, 2004 | 26.00 | 26.35 | 26.00 | 26.35 | 3,402,081 | +0.36(+1.39%) |
Dec 27, 2004 | 26.12 | 26.13 | 25.91 | 25.99 | 1,628,936 | -0.17(-0.65%) |
Dec 23, 2004 | 26.01 | 26.23 | 25.98 | 26.16 | 2,050,938 | +0.04(+0.16%) |
Dec 22, 2004 | 25.82 | 26.15 | 25.72 | 26.12 | 3,061,958 | +0.37(+1.43%) |
Dec 21, 2004 | 25.84 | 25.93 | 25.59 | 25.75 | 5,100,431 | -0.14(-0.55%) |
Dec 20, 2004 | 26.25 | 26.40 | 25.88 | 25.89 | 2,622,957 | -0.36(-1.37%) |
Dec 17, 2004 | 25.94 | 26.29 | 25.94 | 26.25 | 4,018,156 | +0.06(+0.24%) |
Dec 16, 2004 | 26.18 | 26.27 | 26.05 | 26.19 | 3,059,408 | +0.11(+0.43%) |
Dec 15, 2004 | 26.27 | 26.28 | 25.96 | 26.08 | 3,879,756 | -0.20(-0.78%) |
Dec 14, 2004 | 26.12 | 26.33 | 26.12 | 26.28 | 2,376,896 | +0.10(+0.38%) |
Dec 13, 2004 | 26.10 | 26.27 | 26.10 | 26.18 | 3,056,717 | +0.17(+0.65%) |
Dec 10, 2004 | 26.31 | 26.31 | 25.57 | 26.01 | 3,342,443 | +0.17(+0.66%) |
Dec 09, 2004 | 25.94 | 26.06 | 25.66 | 25.84 | 2,926,957 | -0.19(-0.73%) |
Dec 08, 2004 | 26.06 | 26.15 | 25.84 | 26.03 | 2,700,870 | +0.04(+0.16%) |
Dec 07, 2004 | 26.30 | 26.71 | 25.99 | 25.99 | 4,586,634 | -0.34(-1.29%) |
Dec 06, 2004 | 26.08 | 26.39 | 26.05 | 26.33 | 2,204,922 | +0.05(+0.19%) |
Dec 03, 2004 | 26.38 | 26.42 | 26.06 | 26.28 | 3,428,713 | -0.16(-0.59%) |
Dec 02, 2004 | 26.46 | 26.51 | 26.26 | 26.44 | 1,955,602 | -0.06(-0.24%) |
Dec 01, 2004 | 25.75 | 26.56 | 25.75 | 26.50 | 2,996,229 | +0.75(+2.91%) |
Nov 30, 2004 | 25.48 | 25.87 | 25.34 | 25.75 | 3,270,197 | +0.31(+1.22%) |
Nov 29, 2004 | 25.66 | 25.81 | 25.30 | 25.44 | 2,310,174 | -0.27(-1.04%) |
Nov 26, 2004 | 25.78 | 25.87 | 25.59 | 25.71 | 522,579 | +0.01(+0.05%) |
Nov 24, 2004 | 25.82 | 25.90 | 25.61 | 25.70 | 2,059,154 | +0.11(+0.44%) |
Nov 23, 2004 | 25.44 | 25.62 | 25.27 | 25.58 | 3,033,343 | +0.06(+0.22%) |
Nov 22, 2004 | 25.22 | 25.57 | 25.08 | 25.53 | 3,791,360 | +0.32(+1.26%) |
Nov 19, 2004 | 25.55 | 25.70 | 25.21 | 25.21 | 2,566,860 | -0.42(-1.63%) |
Nov 18, 2004 | 25.66 | 25.69 | 25.38 | 25.62 | 2,036,489 | +0.06(+0.25%) |
Nov 17, 2004 | 25.73 | 25.94 | 25.46 | 25.56 | 3,575,897 | -0.17(-0.66%) |
Nov 16, 2004 | 25.85 | 25.98 | 25.70 | 25.73 | 1,741,697 | -0.12(-0.46%) |
Nov 15, 2004 | 25.72 | 25.94 | 25.61 | 25.85 | 2,833,746 | +0.06(+0.22%) |
Nov 12, 2004 | 25.59 | 25.84 | 25.27 | 25.79 | 3,691,066 | +0.30(+1.19%) |
Nov 11, 2004 | 25.72 | 25.75 | 25.47 | 25.49 | 3,045,809 | -0.25(-0.96%) |
Nov 10, 2004 | 25.31 | 25.82 | 25.16 | 25.74 | 3,684,408 | +0.10(+0.39%) |
Nov 09, 2004 | 25.82 | 25.97 | 25.57 | 25.64 | 2,798,473 | -0.18(-0.71%) |
Nov 08, 2004 | 25.63 | 25.94 | 25.60 | 25.82 | 2,791,390 | +0.19(+0.74%) |
Nov 05, 2004 | 25.58 | 25.84 | 25.41 | 25.63 | 4,866,977 | +0.14(+0.55%) |
Nov 04, 2004 | 24.92 | 25.66 | 24.64 | 25.49 | 6,558,527 | +0.85(+3.44%) |
Nov 03, 2004 | 24.81 | 25.06 | 24.46 | 24.64 | 4,781,415 | +0.55(+2.29%) |
Nov 02, 2004 | 23.91 | 24.35 | 23.91 | 24.09 | 2,892,251 | +0.23(+0.95%) |
Nov 01, 2004 | 23.99 | 24.06 | 23.82 | 23.87 | 2,457,216 | -0.11(-0.44%) |
Oct 29, 2004 | 23.78 | 23.99 | 23.61 | 23.97 | 3,196,251 | +0.27(+1.13%) |
Oct 28, 2004 | 23.30 | 23.81 | 23.18 | 23.70 | 4,240,561 | +0.06(+0.27%) |
Oct 27, 2004 | 23.39 | 23.79 | 23.07 | 23.64 | 3,646,868 | +0.25(+1.09%) |
Oct 26, 2004 | 23.15 | 23.44 | 22.64 | 23.39 | 6,288,100 | +1.45(+6.60%) |
Oct 25, 2004 | 21.57 | 22.17 | 21.34 | 21.94 | 4,259,685 | -0.04(-0.16%) |
Oct 22, 2004 | 22.05 | 22.48 | 21.95 | 21.98 | 5,056,092 | -0.02(-0.10%) |
Oct 21, 2004 | 22.19 | 22.21 | 21.83 | 22.00 | 5,199,734 | -0.05(-0.22%) |
Oct 20, 2004 | 21.85 | 22.13 | 21.82 | 22.05 | 7,384,965 | +0.17(+0.77%) |
Oct 19, 2004 | 22.53 | 22.62 | 21.85 | 21.88 | 6,543,228 | -0.64(-2.85%) |
Oct 18, 2004 | 22.54 | 22.77 | 22.46 | 22.52 | 8,360,854 | -0.03(-0.13%) |
Oct 15, 2004 | 23.30 | 23.30 | 22.31 | 22.55 | 13,475,310 | -0.75(-3.21%) |
Oct 14, 2004 | 24.28 | 24.28 | 23.11 | 23.30 | 8,884,001 | -0.71(-2.94%) |
Oct 13, 2004 | 24.18 | 24.26 | 23.94 | 24.00 | 2,935,174 | -0.01(-0.06%) |
Oct 12, 2004 | 23.79 | 24.14 | 23.79 | 24.02 | 3,291,304 | +0.01(+0.03%) |
Oct 11, 2004 | 24.00 | 24.22 | 23.96 | 24.01 | 2,361,880 | +0.11(+0.47%) |
Oct 08, 2004 | 23.75 | 24.03 | 23.75 | 23.90 | 2,486,823 | +0.04(+0.15%) |
Oct 07, 2004 | 24.07 | 24.07 | 23.83 | 23.86 | 3,121,030 | -0.22(-0.91%) |
Oct 06, 2004 | 23.56 | 24.08 | 23.50 | 24.08 | 3,789,802 | +0.59(+2.52%) |
Oct 05, 2004 | 23.70 | 23.79 | 23.45 | 23.49 | 2,532,720 | -0.28(-1.19%) |
Oct 04, 2004 | 23.66 | 23.88 | 23.66 | 23.77 | 2,650,297 | +0.11(+0.48%) |
Oct 01, 2004 | 23.58 | 23.80 | 23.46 | 23.66 | 2,705,828 | +0.32(+1.36%) |
Sep 30, 2004 | 23.01 | 23.34 | 22.87 | 23.34 | 4,272,859 | +0.34(+1.47%) |
Sep 29, 2004 | 22.86 | 23.06 | 22.59 | 23.00 | 3,787,961 | +0.04(+0.15%) |
Sep 28, 2004 | 23.02 | 23.33 | 22.84 | 22.96 | 4,193,389 | -0.14(-0.61%) |
Sep 27, 2004 | 24.12 | 24.23 | 23.08 | 23.10 | 8,920,407 | -1.12(-4.63%) |
Sep 24, 2004 | 24.23 | 24.25 | 24.03 | 24.23 | 2,170,923 | +0.12(+0.50%) |
Sep 23, 2004 | 24.39 | 24.46 | 24.10 | 24.11 | 2,690,245 | -0.18(-0.73%) |
Sep 22, 2004 | 24.81 | 24.81 | 24.25 | 24.28 | 2,298,983 | -0.53(-2.13%) |
Sep 21, 2004 | 24.71 | 24.86 | 24.58 | 24.81 | 4,345,247 | +0.42(+1.71%) |
Sep 20, 2004 | 24.67 | 24.78 | 24.19 | 24.40 | 2,412,877 | -0.44(-1.76%) |
Sep 17, 2004 | 24.71 | 24.95 | 24.63 | 24.83 | 4,793,881 | +0.24(+0.98%) |
Sep 16, 2004 | 24.26 | 24.69 | 24.22 | 24.59 | 3,600,546 | +0.51(+2.11%) |
Sep 15, 2004 | 24.28 | 24.82 | 23.62 | 24.09 | 4,776,032 | -0.18(-0.76%) |
Sep 14, 2004 | 23.98 | 24.77 | 23.93 | 24.27 | 2,409,760 | +0.30(+1.27%) |
Sep 13, 2004 | 23.68 | 23.98 | 23.62 | 23.97 | 3,040,709 | +0.18(+0.77%) |
Sep 10, 2004 | 23.88 | 23.90 | 23.63 | 23.78 | 2,685,712 | -0.01(-0.03%) |
Sep 09, 2004 | 24.07 | 24.07 | 23.50 | 23.79 | 2,574,226 | -0.24(-1.00%) |
Sep 08, 2004 | 24.24 | 24.35 | 24.03 | 24.03 | 3,123,863 | -0.24(-0.99%) |
Sep 07, 2004 | 24.23 | 24.69 | 24.16 | 24.27 | 3,556,065 | +0.04(+0.18%) |
Sep 03, 2004 | 24.42 | 24.55 | 24.19 | 24.23 | 1,625,253 | -0.02(-0.09%) |
Sep 02, 2004 | 24.00 | 24.28 | 23.72 | 24.25 | 4,236,170 | +0.25(+1.06%) |
Sep 01, 2004 | 24.49 | 24.50 | 23.99 | 23.99 | 3,858,365 | -0.49(-2.02%) |
Aug 31, 2004 | 24.54 | 24.59 | 24.45 | 24.49 | 3,408,598 | -0.04(-0.17%) |
Aug 30, 2004 | 24.56 | 24.64 | 24.38 | 24.53 | 2,974,413 | +0.00(+0.00%) |
Aug 27, 2004 | 24.21 | 24.54 | 24.15 | 24.53 | 4,330,515 | +0.35(+1.43%) |
Aug 26, 2004 | 24.54 | 24.54 | 24.18 | 24.18 | 2,076,012 | -0.25(-1.04%) |
Aug 25, 2004 | 24.18 | 24.50 | 24.02 | 24.44 | 1,993,566 | +0.32(+1.35%) |
Aug 24, 2004 | 24.28 | 24.28 | 23.95 | 24.11 | 2,191,464 | +0.01(+0.03%) |
Aug 23, 2004 | 24.57 | 24.57 | 24.04 | 24.11 | 2,800,881 | -0.41(-1.67%) |
Aug 20, 2004 | 24.32 | 24.60 | 24.30 | 24.52 | 2,490,648 | +0.16(+0.64%) |
Aug 19, 2004 | 24.71 | 25.02 | 24.35 | 24.36 | 4,671,346 | +0.35(+1.44%) |
Aug 18, 2004 | 23.85 | 24.07 | 23.82 | 24.02 | 2,883,326 | -0.01(-0.03%) |
Aug 17, 2004 | 23.70 | 24.45 | 23.58 | 24.02 | 5,559,973 | +0.32(+1.34%) |
Aug 16, 2004 | 23.25 | 23.78 | 23.24 | 23.70 | 3,086,182 | +0.45(+1.94%) |
Aug 13, 2004 | 23.19 | 23.27 | 22.81 | 23.25 | 4,546,403 | -0.04(-0.18%) |
Aug 12, 2004 | 23.81 | 23.86 | 23.17 | 23.30 | 4,312,099 | -0.70(-2.91%) |
Aug 11, 2004 | 24.00 | 24.09 | 23.75 | 23.99 | 2,438,376 | -0.17(-0.70%) |
Aug 10, 2004 | 23.84 | 24.18 | 23.84 | 24.16 | 4,797,422 | +0.32(+1.36%) |
Aug 09, 2004 | 23.56 | 23.96 | 23.33 | 23.84 | 4,108,535 | -0.06(-0.27%) |
Aug 06, 2004 | 24.00 | 24.04 | 23.57 | 23.90 | 7,866,747 | -0.63(-2.56%) |
Aug 05, 2004 | 25.41 | 25.59 | 24.50 | 24.53 | 5,599,354 | -1.22(-4.74%) |
Aug 04, 2004 | 25.94 | 26.08 | 25.55 | 25.75 | 3,104,173 | -0.48(-1.83%) |
Aug 03, 2004 | 25.91 | 26.24 | 25.77 | 26.23 | 3,964,468 | +0.38(+1.47%) |
Aug 02, 2004 | 26.20 | 26.20 | 25.55 | 25.85 | 2,435,117 | -0.32(-1.21%) |
Jul 30, 2004 | 25.97 | 26.18 | 25.90 | 26.17 | 1,783,628 | +0.19(+0.73%) |
Jul 29, 2004 | 26.23 | 26.33 | 25.91 | 25.98 | 3,448,687 | -0.25(-0.94%) |
Jul 28, 2004 | 26.23 | 26.44 | 26.01 | 26.23 | 2,999,628 | -0.18(-0.67%) |
Jul 27, 2004 | 26.03 | 26.61 | 26.03 | 26.40 | 5,429,080 | +0.51(+1.96%) |
Jul 26, 2004 | 25.62 | 25.98 | 25.44 | 25.89 | 6,741,550 | +0.72(+2.86%) |
Jul 23, 2004 | 25.06 | 25.66 | 24.14 | 25.17 | 10,483,756 | -0.63(-2.44%) |
Jul 22, 2004 | 26.12 | 26.12 | 25.53 | 25.80 | 4,276,684 | -0.32(-1.22%) |
Jul 21, 2004 | 26.65 | 26.82 | 26.12 | 26.12 | 3,044,676 | -0.52(-1.93%) |
Jul 20, 2004 | 26.82 | 26.82 | 25.91 | 26.63 | 5,040,793 | -0.19(-0.71%) |
Jul 19, 2004 | 27.04 | 27.17 | 26.66 | 26.82 | 3,049,492 | -0.21(-0.78%) |
Jul 16, 2004 | 27.50 | 27.53 | 27.04 | 27.04 | 3,623,353 | -0.37(-1.36%) |
Jul 15, 2004 | 27.50 | 27.61 | 27.27 | 27.41 | 5,944,719 | -0.08(-0.31%) |
Jul 14, 2004 | 27.61 | 27.69 | 27.37 | 27.50 | 2,254,927 | -0.11(-0.41%) |
Jul 13, 2004 | 27.52 | 27.62 | 27.45 | 27.61 | 1,521,842 | +0.20(+0.75%) |
Jul 12, 2004 | 27.40 | 27.53 | 27.21 | 27.40 | 2,216,963 | +0.07(+0.26%) |
Jul 09, 2004 | 27.31 | 27.51 | 27.26 | 27.33 | 2,475,773 | +0.03(+0.10%) |
Jul 08, 2004 | 27.66 | 27.66 | 27.22 | 27.30 | 2,772,266 | -0.36(-1.30%) |
Jul 07, 2004 | 27.60 | 27.69 | 27.49 | 27.66 | 4,643,014 | -0.11(-0.38%) |
Jul 06, 2004 | 27.55 | 27.82 | 27.40 | 27.77 | 4,972,796 | -0.19(-0.68%) |
Jul 02, 2004 | 27.90 | 28.03 | 27.60 | 27.96 | 4,199,622 | -0.06(-0.23%) |
Jul 01, 2004 | 28.73 | 28.73 | 27.94 | 28.03 | 4,488,748 | -0.59(-2.07%) |
Jun 30, 2004 | 28.48 | 28.66 | 28.30 | 28.62 | 2,822,271 | +0.06(+0.22%) |
Jun 29, 2004 | 28.84 | 28.86 | 28.49 | 28.55 | 2,336,664 | -0.25(-0.86%) |
Jun 28, 2004 | 29.36 | 29.47 | 28.78 | 28.80 | 4,281,076 | -0.56(-1.90%) |
Jun 25, 2004 | 28.77 | 29.36 | 28.77 | 29.36 | 8,481,973 | +0.49(+1.69%) |
Jun 24, 2004 | 28.87 | 29.01 | 28.63 | 28.87 | 3,711,748 | -0.04(-0.12%) |
Jun 23, 2004 | 28.87 | 28.94 | 28.44 | 28.91 | 5,004,245 | +0.04(+0.12%) |
Jun 22, 2004 | 28.70 | 28.94 | 28.41 | 28.87 | 2,845,928 | +0.02(+0.07%) |
Jun 21, 2004 | 29.12 | 29.23 | 28.72 | 28.85 | 1,913,246 | -0.28(-0.97%) |
Jun 18, 2004 | 28.73 | 29.32 | 28.71 | 29.13 | 2,912,083 | +0.12(+0.41%) |
Jun 17, 2004 | 28.96 | 29.11 | 28.63 | 29.01 | 2,853,861 | -0.04(-0.12%) |
Jun 16, 2004 | 29.21 | 29.30 | 29.01 | 29.05 | 2,204,213 | -0.08(-0.29%) |
Jun 15, 2004 | 28.94 | 29.22 | 28.93 | 29.13 | 2,719,710 | +0.34(+1.18%) |
Jun 14, 2004 | 29.09 | 29.23 | 28.60 | 28.79 | 2,284,534 | -0.36(-1.23%) |
Jun 10, 2004 | 28.73 | 29.21 | 28.72 | 29.15 | 3,986,141 | +0.63(+2.20%) |
Jun 09, 2004 | 28.77 | 28.84 | 28.48 | 28.53 | 1,921,179 | -0.28(-0.96%) |
Jun 08, 2004 | 28.78 | 28.94 | 28.70 | 28.80 | 3,055,584 | -0.31(-1.07%) |
Jun 07, 2004 | 28.63 | 29.12 | 28.62 | 29.11 | 3,476,736 | +0.55(+1.93%) |
Jun 04, 2004 | 28.77 | 28.86 | 28.45 | 28.56 | 2,332,415 | -0.18(-0.61%) |
Jun 03, 2004 | 28.55 | 28.77 | 28.33 | 28.74 | 3,023,569 | +0.11(+0.39%) |
Jun 02, 2004 | 28.24 | 28.67 | 28.24 | 28.63 | 3,084,482 | +0.41(+1.45%) |
Jun 01, 2004 | 28.03 | 28.24 | 27.83 | 28.22 | 2,869,585 | +0.20(+0.73%) |
May 28, 2004 | 28.03 | 28.13 | 27.85 | 28.01 | 3,428,855 | -0.03(-0.10%) |
May 27, 2004 | 28.04 | 28.27 | 27.93 | 28.04 | 2,737,418 | -0.01(-0.02%) |
May 26, 2004 | 28.06 | 28.22 | 27.88 | 28.05 | 4,623,465 | -0.11(-0.38%) |
May 25, 2004 | 27.77 | 28.22 | 27.63 | 28.15 | 2,270,085 | +0.25(+0.91%) |
May 24, 2004 | 28.19 | 28.19 | 27.79 | 27.90 | 1,749,913 | -0.17(-0.60%) |
May 21, 2004 | 27.83 | 28.22 | 27.78 | 28.07 | 2,512,605 | +0.41(+1.48%) |
May 20, 2004 | 27.91 | 27.91 | 27.52 | 27.66 | 2,268,810 | -0.25(-0.89%) |
May 19, 2004 | 28.21 | 28.34 | 27.64 | 27.91 | 3,931,178 | -0.26(-0.93%) |
May 18, 2004 | 28.10 | 28.27 | 28.03 | 28.17 | 2,474,782 | +0.06(+0.23%) |
May 17, 2004 | 28.06 | 28.68 | 27.71 | 28.10 | 2,037,339 | -0.30(-1.04%) |
May 14, 2004 | 28.34 | 28.58 | 28.11 | 28.40 | 2,599,725 | +0.06(+0.20%) |
May 13, 2004 | 28.38 | 28.70 | 28.24 | 28.34 | 3,675,200 | -0.46(-1.59%) |
May 12, 2004 | 28.21 | 28.87 | 28.15 | 28.80 | 5,486,735 | +0.37(+1.32%) |
May 11, 2004 | 28.10 | 28.55 | 28.10 | 28.43 | 3,236,340 | +0.33(+1.18%) |
May 10, 2004 | 28.06 | 28.24 | 27.66 | 28.10 | 4,504,897 | -0.30(-1.07%) |
May 07, 2004 | 28.24 | 28.58 | 28.22 | 28.40 | 3,769,403 | -0.10(-0.35%) |
May 06, 2004 | 28.80 | 28.99 | 28.48 | 28.50 | 3,335,218 | -0.43(-1.49%) |
May 05, 2004 | 29.23 | 29.23 | 28.78 | 28.93 | 5,011,328 | -0.01(-0.05%) |
May 04, 2004 | 29.18 | 29.47 | 28.69 | 28.94 | 4,402,336 | -0.15(-0.51%) |