Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 36.03 | 36.19 | 35.63 | 36.17 | 13,415,473 | +0.28(+0.78%) |
Apr 28, 2005 | 35.87 | 36.16 | 35.76 | 35.89 | 9,976,815 | -0.14(-0.40%) |
Apr 27, 2005 | 35.57 | 36.13 | 35.50 | 36.04 | 11,964,458 | +0.21(+0.58%) |
Apr 26, 2005 | 35.86 | 36.15 | 35.78 | 35.83 | 9,051,846 | -0.18(-0.49%) |
Apr 25, 2005 | 35.92 | 36.07 | 35.54 | 36.01 | 10,197,443 | +0.37(+1.04%) |
Apr 22, 2005 | 35.56 | 35.90 | 35.22 | 35.64 | 11,142,457 | -0.02(-0.05%) |
Apr 21, 2005 | 35.66 | 35.82 | 34.91 | 35.65 | 16,152,902 | +0.13(+0.36%) |
Apr 20, 2005 | 36.09 | 36.09 | 35.42 | 35.52 | 13,884,494 | -0.56(-1.56%) |
Apr 19, 2005 | 35.98 | 36.22 | 35.93 | 36.09 | 12,096,187 | +0.16(+0.45%) |
Apr 18, 2005 | 35.85 | 36.10 | 35.65 | 35.93 | 21,143,800 | +0.36(+1.02%) |
Apr 15, 2005 | 35.72 | 36.13 | 35.35 | 35.56 | 16,720,783 | -0.32(-0.90%) |
Apr 14, 2005 | 36.16 | 36.22 | 35.86 | 35.89 | 12,396,749 | -0.35(-0.95%) |
Apr 13, 2005 | 36.46 | 36.72 | 36.03 | 36.23 | 10,675,926 | -0.33(-0.90%) |
Apr 12, 2005 | 36.06 | 36.78 | 35.86 | 36.56 | 12,833,398 | +0.43(+1.20%) |
Apr 11, 2005 | 36.10 | 36.28 | 35.99 | 36.13 | 8,489,319 | +0.24(+0.67%) |
Apr 08, 2005 | 36.22 | 36.29 | 35.85 | 35.89 | 8,377,386 | -0.12(-0.33%) |
Apr 07, 2005 | 36.02 | 36.25 | 35.94 | 36.01 | 10,647,539 | +0.18(+0.52%) |
Apr 06, 2005 | 35.79 | 36.07 | 35.66 | 35.82 | 10,192,587 | +0.23(+0.65%) |
Apr 05, 2005 | 35.62 | 35.83 | 35.46 | 35.59 | 10,589,767 | +0.12(+0.34%) |
Apr 04, 2005 | 35.26 | 35.52 | 34.95 | 35.47 | 15,273,254 | +0.12(+0.34%) |
Apr 01, 2005 | 35.68 | 35.89 | 35.11 | 35.35 | 14,645,984 | -0.07(-0.20%) |
Mar 31, 2005 | 35.34 | 35.74 | 35.23 | 35.42 | 15,321,314 | +0.06(+0.18%) |
Mar 30, 2005 | 35.18 | 35.50 | 35.04 | 35.36 | 15,315,089 | +0.10(+0.30%) |
Mar 29, 2005 | 35.58 | 35.72 | 35.18 | 35.25 | 14,407,178 | -0.32(-0.90%) |
Mar 28, 2005 | 35.36 | 35.93 | 35.31 | 35.57 | 15,004,193 | +0.43(+1.23%) |
Mar 24, 2005 | 35.54 | 35.76 | 35.14 | 35.14 | 13,414,601 | -0.18(-0.52%) |
Mar 23, 2005 | 34.95 | 35.52 | 34.87 | 35.32 | 23,585,150 | +0.26(+0.73%) |
Mar 22, 2005 | 35.58 | 35.76 | 34.86 | 35.07 | 15,903,389 | -0.51(-1.44%) |
Mar 21, 2005 | 35.85 | 35.93 | 35.28 | 35.58 | 12,492,994 | -0.51(-1.42%) |
Mar 18, 2005 | 36.05 | 36.25 | 35.70 | 36.09 | 23,974,860 | +0.13(+0.36%) |
Mar 17, 2005 | 36.06 | 36.27 | 35.90 | 35.97 | 9,443,548 | -0.02(-0.04%) |
Mar 16, 2005 | 36.30 | 36.35 | 35.86 | 35.98 | 15,948,212 | -0.59(-1.62%) |
Mar 15, 2005 | 36.70 | 37.11 | 36.56 | 36.58 | 8,894,592 | -0.21(-0.57%) |
Mar 14, 2005 | 36.73 | 36.83 | 36.36 | 36.78 | 11,466,427 | +0.02(+0.07%) |
Mar 11, 2005 | 36.86 | 37.03 | 36.58 | 36.76 | 9,456,372 | -0.07(-0.20%) |
Mar 10, 2005 | 36.78 | 37.12 | 36.59 | 36.83 | 9,993,997 | +0.13(+0.35%) |
Mar 09, 2005 | 37.07 | 37.11 | 36.57 | 36.70 | 17,280,322 | -0.45(-1.21%) |
Mar 08, 2005 | 37.15 | 37.31 | 36.91 | 37.15 | 9,717,589 | -0.17(-0.45%) |
Mar 07, 2005 | 37.51 | 37.66 | 37.31 | 37.32 | 9,537,177 | -0.25(-0.66%) |
Mar 04, 2005 | 37.43 | 37.67 | 37.35 | 37.57 | 11,068,002 | +0.36(+0.97%) |
Mar 03, 2005 | 37.37 | 37.54 | 36.83 | 37.21 | 11,334,324 | -0.19(-0.52%) |
Mar 02, 2005 | 37.27 | 37.60 | 37.24 | 37.40 | 12,083,986 | -0.41(-1.08%) |
Mar 01, 2005 | 37.47 | 37.91 | 37.46 | 37.81 | 13,183,390 | +0.35(+0.92%) |
Feb 28, 2005 | 37.39 | 37.67 | 37.21 | 37.47 | 12,504,822 | -0.11(-0.30%) |
Feb 25, 2005 | 37.03 | 37.74 | 36.87 | 37.58 | 10,161,086 | +0.47(+1.28%) |
Feb 24, 2005 | 36.66 | 37.27 | 36.64 | 37.11 | 11,688,549 | +0.38(+1.03%) |
Feb 23, 2005 | 36.58 | 36.93 | 36.45 | 36.73 | 9,636,908 | +0.43(+1.17%) |
Feb 22, 2005 | 36.58 | 36.73 | 36.27 | 36.30 | 15,063,583 | -0.43(-1.18%) |
Feb 18, 2005 | 37.23 | 37.23 | 36.66 | 36.74 | 14,456,483 | -0.50(-1.34%) |
Feb 17, 2005 | 37.55 | 37.75 | 37.22 | 37.23 | 11,457,960 | -0.33(-0.88%) |
Feb 16, 2005 | 37.56 | 37.67 | 37.35 | 37.56 | 7,682,384 | -0.23(-0.62%) |
Feb 15, 2005 | 37.59 | 37.80 | 37.56 | 37.80 | 7,214,483 | +0.10(+0.28%) |
Feb 14, 2005 | 37.66 | 37.82 | 37.59 | 37.69 | 7,330,151 | +0.09(+0.23%) |
Feb 11, 2005 | 37.69 | 37.80 | 37.45 | 37.60 | 8,763,859 | -0.09(-0.23%) |
Feb 10, 2005 | 37.47 | 37.75 | 37.43 | 37.69 | 7,505,209 | +0.39(+1.05%) |
Feb 09, 2005 | 37.64 | 37.73 | 37.29 | 37.30 | 6,832,991 | -0.36(-0.96%) |
Feb 08, 2005 | 37.39 | 37.69 | 37.39 | 37.66 | 5,716,654 | +0.20(+0.54%) |
Feb 07, 2005 | 37.49 | 37.63 | 37.36 | 37.46 | 8,770,583 | -0.20(-0.53%) |
Feb 04, 2005 | 37.19 | 37.67 | 37.19 | 37.66 | 9,387,768 | +0.39(+1.06%) |
Feb 03, 2005 | 37.31 | 37.43 | 37.14 | 37.27 | 9,278,824 | -0.27(-0.71%) |
Feb 02, 2005 | 37.31 | 37.55 | 37.27 | 37.53 | 8,918,000 | +0.04(+0.11%) |
Feb 01, 2005 | 37.23 | 37.59 | 37.21 | 37.49 | 10,101,572 | +0.25(+0.67%) |
Jan 31, 2005 | 36.91 | 37.29 | 36.87 | 37.24 | 13,445,853 | +0.54(+1.47%) |
Jan 28, 2005 | 36.49 | 36.75 | 36.47 | 36.70 | 8,512,478 | +0.14(+0.37%) |
Jan 27, 2005 | 36.59 | 36.77 | 36.42 | 36.57 | 7,097,197 | -0.19(-0.52%) |
Jan 26, 2005 | 36.73 | 36.88 | 36.57 | 36.76 | 9,604,536 | +0.14(+0.39%) |
Jan 25, 2005 | 36.33 | 36.87 | 36.33 | 36.62 | 9,176,229 | +0.30(+0.82%) |
Jan 24, 2005 | 36.26 | 36.66 | 36.25 | 36.32 | 8,945,018 | +0.10(+0.29%) |
Jan 21, 2005 | 36.35 | 36.54 | 36.16 | 36.21 | 10,283,104 | -0.18(-0.49%) |
Jan 20, 2005 | 36.09 | 36.60 | 36.07 | 36.39 | 13,804,062 | +0.27(+0.76%) |
Jan 19, 2005 | 36.34 | 36.45 | 36.08 | 36.12 | 13,495,282 | -0.61(-1.66%) |
Jan 18, 2005 | 36.17 | 36.93 | 35.91 | 36.73 | 19,365,206 | +0.67(+1.87%) |
Jan 14, 2005 | 36.02 | 36.15 | 35.82 | 36.05 | 13,976,256 | +0.31(+0.88%) |
Jan 13, 2005 | 36.22 | 36.26 | 35.66 | 35.74 | 15,192,947 | -0.45(-1.24%) |
Jan 12, 2005 | 36.29 | 36.42 | 35.93 | 36.19 | 12,956,661 | -0.10(-0.27%) |
Jan 11, 2005 | 36.26 | 36.49 | 36.11 | 36.29 | 11,082,071 | -0.09(-0.24%) |
Jan 10, 2005 | 35.97 | 36.42 | 35.96 | 36.38 | 14,306,077 | +0.45(+1.25%) |
Jan 07, 2005 | 36.38 | 36.43 | 35.92 | 35.93 | 13,132,466 | -0.39(-1.08%) |
Jan 06, 2005 | 36.48 | 36.65 | 36.13 | 36.32 | 18,180,886 | -0.06(-0.15%) |
Jan 05, 2005 | 36.66 | 36.90 | 36.34 | 36.38 | 18,427,536 | -0.43(-1.16%) |
Jan 04, 2005 | 37.27 | 37.53 | 36.74 | 36.80 | 12,779,611 | -0.51(-1.38%) |
Jan 03, 2005 | 37.48 | 37.71 | 37.09 | 37.31 | 12,747,488 | -0.43(-1.13%) |
Dec 31, 2004 | 37.60 | 37.93 | 37.56 | 37.74 | 6,659,676 | +0.02(+0.06%) |
Dec 30, 2004 | 37.67 | 37.88 | 37.63 | 37.72 | 7,007,427 | +0.08(+0.21%) |
Dec 29, 2004 | 37.56 | 37.78 | 37.56 | 37.64 | 7,216,102 | -0.09(-0.23%) |
Dec 28, 2004 | 37.43 | 37.76 | 37.43 | 37.72 | 6,117,320 | +0.25(+0.66%) |
Dec 27, 2004 | 37.44 | 37.68 | 37.44 | 37.48 | 5,331,177 | -0.03(-0.09%) |
Dec 23, 2004 | 37.64 | 37.73 | 37.48 | 37.51 | 6,463,452 | -0.08(-0.21%) |
Dec 22, 2004 | 37.20 | 37.66 | 37.14 | 37.59 | 11,165,242 | +0.39(+1.06%) |
Dec 21, 2004 | 36.75 | 37.31 | 36.58 | 37.19 | 9,282,185 | +0.63(+1.74%) |
Dec 20, 2004 | 36.55 | 36.91 | 36.37 | 36.56 | 10,934,405 | +0.26(+0.71%) |
Dec 17, 2004 | 36.62 | 37.07 | 36.30 | 36.30 | 21,027,884 | -0.71(-1.93%) |
Dec 16, 2004 | 36.79 | 37.05 | 36.74 | 37.02 | 11,839,950 | +0.13(+0.35%) |
Dec 15, 2004 | 36.75 | 36.96 | 36.74 | 36.89 | 11,043,598 | +0.08(+0.22%) |
Dec 14, 2004 | 36.79 | 36.92 | 36.67 | 36.81 | 11,217,535 | -0.10(-0.28%) |
Dec 13, 2004 | 36.95 | 37.06 | 36.78 | 36.91 | 12,118,101 | +0.06(+0.17%) |
Dec 10, 2004 | 36.91 | 37.08 | 36.74 | 36.85 | 8,193,613 | -0.26(-0.69%) |
Dec 09, 2004 | 36.98 | 37.15 | 36.80 | 37.11 | 7,721,977 | +0.07(+0.20%) |
Dec 08, 2004 | 36.99 | 37.13 | 36.74 | 37.03 | 9,757,432 | +0.21(+0.57%) |
Dec 07, 2004 | 37.21 | 37.44 | 36.78 | 36.83 | 10,314,355 | -0.52(-1.40%) |
Dec 06, 2004 | 37.00 | 37.39 | 36.99 | 37.35 | 7,564,475 | +0.14(+0.39%) |
Dec 03, 2004 | 37.08 | 37.36 | 36.95 | 37.20 | 9,000,424 | -0.08(-0.22%) |
Dec 02, 2004 | 37.27 | 37.56 | 37.15 | 37.28 | 8,433,664 | -0.14(-0.36%) |
Dec 01, 2004 | 36.78 | 37.44 | 36.78 | 37.42 | 13,422,445 | +0.26(+0.69%) |
Nov 30, 2004 | 37.05 | 37.30 | 36.95 | 37.16 | 11,122,785 | -0.06(-0.15%) |
Nov 29, 2004 | 37.15 | 37.43 | 36.95 | 37.22 | 9,602,669 | -0.10(-0.28%) |
Nov 26, 2004 | 37.23 | 37.49 | 37.16 | 37.32 | 3,008,981 | +0.01(+0.02%) |
Nov 24, 2004 | 37.11 | 37.47 | 37.11 | 37.31 | 8,859,481 | +0.05(+0.13%) |
Nov 23, 2004 | 36.97 | 37.29 | 36.95 | 37.27 | 10,391,426 | +0.11(+0.30%) |
Nov 22, 2004 | 36.62 | 37.22 | 36.62 | 37.15 | 11,238,204 | +0.33(+0.89%) |
Nov 19, 2004 | 37.07 | 37.15 | 36.63 | 36.83 | 16,115,924 | -0.45(-1.21%) |
Nov 18, 2004 | 37.11 | 37.49 | 37.06 | 37.27 | 13,080,547 | -0.14(-0.39%) |
Nov 17, 2004 | 37.76 | 37.96 | 37.23 | 37.42 | 11,542,003 | -0.14(-0.38%) |
Nov 16, 2004 | 38.01 | 38.05 | 37.39 | 37.56 | 12,005,670 | -0.45(-1.18%) |
Nov 15, 2004 | 37.90 | 38.13 | 37.84 | 38.01 | 9,400,966 | -0.09(-0.23%) |
Nov 12, 2004 | 37.72 | 38.13 | 37.61 | 38.10 | 9,356,890 | +0.26(+0.70%) |
Nov 11, 2004 | 37.35 | 37.95 | 37.32 | 37.84 | 11,238,577 | +0.71(+1.90%) |
Nov 10, 2004 | 37.05 | 37.45 | 36.95 | 37.13 | 8,880,025 | +0.24(+0.65%) |
Nov 09, 2004 | 37.11 | 37.15 | 36.80 | 36.89 | 8,743,813 | -0.03(-0.09%) |
Nov 08, 2004 | 36.88 | 37.30 | 36.71 | 36.92 | 8,705,714 | +0.02(+0.04%) |
Nov 05, 2004 | 37.15 | 37.31 | 36.83 | 36.91 | 12,127,439 | -0.24(-0.65%) |
Nov 04, 2004 | 36.66 | 37.23 | 36.57 | 37.15 | 11,341,670 | +0.49(+1.34%) |
Nov 03, 2004 | 36.74 | 36.91 | 36.54 | 36.66 | 12,062,321 | +0.38(+1.04%) |
Nov 02, 2004 | 35.83 | 36.62 | 35.83 | 36.28 | 9,828,526 | +0.05(+0.13%) |
Nov 01, 2004 | 36.08 | 36.29 | 36.00 | 36.23 | 10,239,402 | +0.26(+0.71%) |
Oct 29, 2004 | 35.85 | 36.06 | 35.79 | 35.97 | 12,519,016 | +0.22(+0.61%) |
Oct 28, 2004 | 35.42 | 35.96 | 35.42 | 35.76 | 9,064,172 | +0.13(+0.36%) |
Oct 27, 2004 | 35.15 | 35.74 | 35.06 | 35.63 | 10,586,903 | +0.39(+1.12%) |
Oct 26, 2004 | 35.03 | 35.30 | 34.95 | 35.23 | 10,751,005 | +0.20(+0.57%) |
Oct 25, 2004 | 35.06 | 35.06 | 34.49 | 35.03 | 12,976,956 | -0.14(-0.41%) |
Oct 22, 2004 | 35.18 | 35.64 | 35.12 | 35.18 | 9,537,302 | -0.09(-0.25%) |
Oct 21, 2004 | 35.23 | 35.60 | 34.71 | 35.27 | 13,554,050 | +0.15(+0.43%) |
Oct 20, 2004 | 35.63 | 35.63 | 34.72 | 35.11 | 16,199,219 | -0.51(-1.44%) |
Oct 19, 2004 | 36.14 | 36.34 | 35.23 | 35.63 | 16,014,450 | -0.50(-1.38%) |
Oct 18, 2004 | 35.93 | 36.18 | 35.87 | 36.13 | 9,603,042 | -0.01(-0.02%) |
Oct 15, 2004 | 35.74 | 36.21 | 35.61 | 36.13 | 16,067,739 | +0.63(+1.79%) |
Oct 14, 2004 | 35.98 | 36.23 | 35.36 | 35.50 | 17,041,018 | -0.65(-1.80%) |
Oct 13, 2004 | 36.57 | 36.70 | 35.98 | 36.15 | 9,715,722 | -0.42(-1.14%) |
Oct 12, 2004 | 36.14 | 36.61 | 36.14 | 36.57 | 10,380,594 | +0.10(+0.26%) |
Oct 11, 2004 | 36.38 | 36.53 | 36.29 | 36.47 | 5,437,507 | +0.22(+0.60%) |
Oct 08, 2004 | 36.44 | 36.61 | 36.16 | 36.25 | 7,617,266 | -0.23(-0.64%) |
Oct 07, 2004 | 36.34 | 36.49 | 36.10 | 36.49 | 9,247,448 | +0.14(+0.40%) |
Oct 06, 2004 | 36.08 | 36.44 | 36.01 | 36.34 | 11,541,629 | +0.43(+1.19%) |
Oct 05, 2004 | 35.75 | 36.06 | 35.70 | 35.92 | 9,978,807 | +0.30(+0.83%) |
Oct 04, 2004 | 35.65 | 35.88 | 35.54 | 35.62 | 8,473,880 | +0.15(+0.43%) |
Oct 01, 2004 | 34.96 | 35.67 | 34.87 | 35.47 | 10,934,031 | +0.67(+1.92%) |
Sep 30, 2004 | 35.08 | 35.12 | 34.65 | 34.80 | 11,416,126 | -0.21(-0.60%) |
Sep 29, 2004 | 34.98 | 35.09 | 34.58 | 35.01 | 11,348,020 | -0.07(-0.21%) |
Sep 28, 2004 | 35.14 | 35.26 | 34.85 | 35.08 | 10,304,519 | -0.11(-0.32%) |
Sep 27, 2004 | 35.42 | 35.49 | 35.15 | 35.19 | 10,422,677 | -0.13(-0.36%) |
Sep 24, 2004 | 35.02 | 35.52 | 34.98 | 35.32 | 12,167,032 | +0.33(+0.94%) |
Sep 23, 2004 | 35.28 | 35.40 | 34.97 | 34.99 | 7,584,520 | -0.28(-0.80%) |
Sep 22, 2004 | 35.47 | 35.89 | 35.02 | 35.27 | 11,595,043 | -0.61(-1.70%) |
Sep 21, 2004 | 35.64 | 35.99 | 35.60 | 35.89 | 8,358,088 | +0.25(+0.70%) |
Sep 20, 2004 | 35.66 | 35.74 | 35.44 | 35.64 | 8,745,556 | -0.23(-0.65%) |
Sep 17, 2004 | 35.73 | 35.97 | 35.67 | 35.87 | 11,985,500 | +0.26(+0.72%) |
Sep 16, 2004 | 35.57 | 35.65 | 35.46 | 35.61 | 7,136,541 | +0.14(+0.38%) |
Sep 15, 2004 | 35.63 | 35.72 | 35.41 | 35.48 | 8,179,793 | -0.14(-0.41%) |
Sep 14, 2004 | 35.56 | 35.80 | 35.40 | 35.62 | 9,944,941 | -0.10(-0.29%) |
Sep 13, 2004 | 35.71 | 35.94 | 35.63 | 35.72 | 9,152,199 | -0.10(-0.27%) |
Sep 10, 2004 | 35.55 | 35.97 | 35.52 | 35.82 | 7,822,828 | +0.18(+0.52%) |
Sep 09, 2004 | 35.54 | 35.72 | 35.40 | 35.64 | 8,338,042 | +0.21(+0.59%) |
Sep 08, 2004 | 35.36 | 35.73 | 35.36 | 35.43 | 9,636,659 | -0.13(-0.36%) |
Sep 07, 2004 | 35.30 | 35.64 | 35.24 | 35.56 | 11,065,013 | +0.53(+1.51%) |
Sep 03, 2004 | 35.34 | 35.43 | 34.95 | 35.03 | 9,703,644 | -0.19(-0.55%) |
Sep 02, 2004 | 35.22 | 35.24 | 34.75 | 35.22 | 13,072,827 | +0.16(+0.46%) |
Sep 01, 2004 | 35.70 | 35.83 | 34.90 | 35.06 | 17,798,274 | -1.07(-2.96%) |
Aug 31, 2004 | 35.94 | 36.13 | 35.77 | 36.13 | 12,679,756 | +0.33(+0.92%) |
Aug 30, 2004 | 35.97 | 36.04 | 35.76 | 35.80 | 8,015,442 | +17.92(+100.29%) |
Aug 27, 2004 | 17.74 | 17.93 | 17.72 | 17.87 | 8,571,619 | +0.16(+0.92%) |
Aug 26, 2004 | 17.79 | 17.86 | 17.71 | 17.71 | 10,993,297 | -0.10(-0.54%) |
Aug 25, 2004 | 17.77 | 17.82 | 17.73 | 17.81 | 12,113,370 | -0.00(-0.01%) |
Aug 24, 2004 | 17.73 | 17.81 | 17.70 | 17.81 | 12,431,363 | +0.08(+0.44%) |
Aug 23, 2004 | 17.76 | 17.81 | 17.69 | 17.73 | 10,527,139 | -0.04(-0.23%) |
Aug 20, 2004 | 17.57 | 17.78 | 17.53 | 17.77 | 12,814,847 | +0.17(+0.96%) |
Aug 19, 2004 | 17.54 | 17.62 | 17.52 | 17.60 | 12,271,744 | +0.04(+0.24%) |
Aug 18, 2004 | 17.44 | 17.62 | 17.42 | 17.56 | 15,042,790 | +0.11(+0.66%) |
Aug 17, 2004 | 17.32 | 17.48 | 17.31 | 17.44 | 13,288,475 | +0.16(+0.91%) |
Aug 16, 2004 | 17.06 | 17.29 | 17.04 | 17.29 | 12,413,931 | +0.23(+1.34%) |
Aug 13, 2004 | 17.13 | 17.15 | 16.99 | 17.06 | 9,751,455 | -0.07(-0.41%) |
Aug 12, 2004 | 17.12 | 17.19 | 17.10 | 17.13 | 9,377,683 | -0.04(-0.26%) |
Aug 11, 2004 | 17.02 | 17.17 | 16.98 | 17.17 | 11,166,363 | +0.11(+0.62%) |
Aug 10, 2004 | 16.86 | 17.07 | 16.85 | 17.07 | 10,789,104 | +0.21(+1.27%) |
Aug 09, 2004 | 16.88 | 16.91 | 16.82 | 16.85 | 9,383,161 | +0.00(+0.02%) |
Aug 06, 2004 | 16.84 | 17.00 | 16.75 | 16.85 | 12,960,770 | +0.00(+0.01%) |
Aug 05, 2004 | 17.12 | 17.13 | 16.85 | 16.85 | 11,792,139 | -0.24(-1.41%) |
Aug 04, 2004 | 17.17 | 17.18 | 17.03 | 17.09 | 11,068,749 | -0.14(-0.83%) |
Aug 03, 2004 | 17.16 | 17.27 | 17.15 | 17.23 | 10,226,577 | +0.03(+0.16%) |
Aug 02, 2004 | 17.03 | 17.24 | 16.99 | 17.20 | 9,446,162 | +0.13(+0.78%) |
Jul 30, 2004 | 17.03 | 17.08 | 16.96 | 17.07 | 8,479,483 | +0.01(+0.05%) |
Jul 29, 2004 | 17.11 | 17.16 | 16.99 | 17.06 | 7,996,143 | +0.01(+0.05%) |
Jul 28, 2004 | 16.99 | 17.12 | 16.93 | 17.05 | 10,192,960 | -0.01(-0.08%) |
Jul 27, 2004 | 17.12 | 17.15 | 16.95 | 17.07 | 13,809,914 | -0.05(-0.32%) |
Jul 26, 2004 | 16.99 | 17.17 | 16.99 | 17.12 | 11,814,800 | +0.08(+0.48%) |
Jul 23, 2004 | 17.02 | 17.11 | 16.95 | 17.04 | 11,719,676 | -0.00(-0.01%) |
Jul 22, 2004 | 16.83 | 17.07 | 16.81 | 17.04 | 15,640,926 | +0.19(+1.14%) |
Jul 21, 2004 | 17.16 | 17.19 | 16.85 | 16.85 | 13,274,281 | -0.27(-1.58%) |
Jul 20, 2004 | 17.10 | 17.14 | 16.98 | 17.12 | 14,003,897 | -0.02(-0.14%) |
Jul 19, 2004 | 17.03 | 17.21 | 17.00 | 17.14 | 13,694,868 | +0.18(+1.08%) |
Jul 16, 2004 | 16.98 | 17.04 | 16.89 | 16.96 | 14,321,392 | +0.12(+0.74%) |
Jul 15, 2004 | 16.97 | 17.02 | 16.84 | 16.84 | 14,908,820 | -0.09(-0.53%) |
Jul 14, 2004 | 16.99 | 17.14 | 16.84 | 16.93 | 18,601,972 | -0.17(-0.98%) |
Jul 13, 2004 | 17.01 | 17.13 | 16.97 | 17.09 | 12,414,679 | +0.06(+0.33%) |
Jul 12, 2004 | 16.87 | 17.04 | 16.87 | 17.04 | 10,299,041 | +0.19(+1.12%) |
Jul 09, 2004 | 16.89 | 16.91 | 16.80 | 16.85 | 7,491,887 | +0.06(+0.36%) |
Jul 08, 2004 | 16.86 | 16.93 | 16.77 | 16.79 | 9,231,511 | -0.12(-0.74%) |
Jul 07, 2004 | 16.85 | 16.98 | 16.81 | 16.91 | 7,964,518 | +0.11(+0.68%) |
Jul 06, 2004 | 16.87 | 16.89 | 16.78 | 16.80 | 8,303,927 | -0.11(-0.68%) |
Jul 02, 2004 | 16.87 | 17.05 | 16.84 | 16.91 | 7,280,970 | +0.05(+0.30%) |
Jul 01, 2004 | 16.99 | 17.07 | 16.81 | 16.86 | 10,952,209 | -0.13(-0.76%) |
Jun 30, 2004 | 16.98 | 17.11 | 16.84 | 16.99 | 12,698,307 | +0.01(+0.06%) |
Jun 29, 2004 | 16.96 | 17.04 | 16.94 | 16.98 | 9,248,942 | -0.03(-0.18%) |
Jun 28, 2004 | 17.04 | 17.11 | 16.92 | 17.01 | 14,204,105 | +0.14(+0.86%) |
Jun 25, 2004 | 17.16 | 17.20 | 16.87 | 16.87 | 21,570,488 | -0.29(-1.69%) |
Jun 24, 2004 | 17.06 | 17.20 | 17.04 | 17.16 | 17,086,712 | +0.13(+0.79%) |
Jun 23, 2004 | 16.94 | 17.04 | 16.85 | 17.02 | 20,326,904 | +0.05(+0.30%) |
Jun 22, 2004 | 17.02 | 17.04 | 16.91 | 16.97 | 15,341,858 | -0.08(-0.49%) |
Jun 21, 2004 | 16.97 | 17.06 | 16.97 | 17.06 | 12,534,953 | +0.09(+0.51%) |
Jun 18, 2004 | 16.83 | 16.99 | 16.82 | 16.97 | 11,974,419 | +0.17(+1.00%) |
Jun 17, 2004 | 16.80 | 16.88 | 16.76 | 16.80 | 11,054,555 | -0.05(-0.31%) |
Jun 16, 2004 | 16.92 | 16.97 | 16.85 | 16.85 | 14,138,116 | -0.06(-0.36%) |
Jun 15, 2004 | 16.71 | 16.96 | 16.70 | 16.91 | 18,304,150 | +0.34(+2.03%) |
Jun 14, 2004 | 16.81 | 16.88 | 16.58 | 16.58 | 13,508,356 | -0.33(-1.97%) |
Jun 10, 2004 | 16.77 | 16.91 | 16.69 | 16.91 | 9,310,200 | +0.13(+0.79%) |
Jun 09, 2004 | 16.85 | 16.91 | 16.77 | 16.78 | 9,044,749 | -0.12(-0.71%) |
Jun 08, 2004 | 16.90 | 16.95 | 16.82 | 16.90 | 14,344,052 | -0.10(-0.57%) |
Jun 07, 2004 | 16.81 | 17.00 | 16.81 | 16.99 | 14,128,405 | +0.21(+1.23%) |
Jun 04, 2004 | 16.72 | 16.82 | 16.70 | 16.79 | 12,323,290 | +0.11(+0.69%) |
Jun 03, 2004 | 16.68 | 16.73 | 16.62 | 16.67 | 11,113,322 | -0.02(-0.12%) |
Jun 02, 2004 | 16.77 | 16.77 | 16.49 | 16.69 | 13,025,016 | +0.02(+0.11%) |
Jun 01, 2004 | 16.63 | 16.68 | 16.56 | 16.67 | 14,546,751 | -0.02(-0.11%) |
May 28, 2004 | 16.59 | 16.74 | 16.57 | 16.69 | 12,819,080 | +0.10(+0.63%) |
May 27, 2004 | 16.67 | 16.69 | 16.43 | 16.59 | 17,503,314 | -0.07(-0.40%) |
May 26, 2004 | 16.49 | 16.65 | 16.49 | 16.65 | 17,936,852 | +0.10(+0.61%) |
May 25, 2004 | 16.31 | 16.56 | 16.27 | 16.55 | 16,490,319 | +0.18(+1.09%) |
May 24, 2004 | 16.43 | 16.44 | 16.35 | 16.37 | 10,504,977 | +0.02(+0.10%) |
May 21, 2004 | 16.36 | 16.44 | 16.32 | 16.36 | 12,059,084 | +0.03(+0.18%) |
May 20, 2004 | 16.24 | 16.38 | 16.21 | 16.33 | 13,289,222 | +0.13(+0.83%) |
May 19, 2004 | 16.30 | 16.42 | 16.18 | 16.19 | 16,250,766 | -0.04(-0.25%) |
May 18, 2004 | 16.11 | 16.24 | 16.11 | 16.23 | 13,242,656 | +0.20(+1.23%) |
May 17, 2004 | 15.91 | 16.23 | 15.91 | 16.04 | 15,537,834 | -0.07(-0.41%) |
May 14, 2004 | 16.13 | 16.22 | 16.01 | 16.10 | 13,447,596 | +0.00(+0.02%) |
May 13, 2004 | 16.06 | 16.30 | 16.06 | 16.10 | 17,963,246 | -0.03(-0.20%) |
May 12, 2004 | 15.87 | 16.14 | 15.74 | 16.13 | 23,358,670 | +0.38(+2.44%) |
May 11, 2004 | 15.66 | 15.76 | 15.55 | 15.75 | 15,350,076 | +0.10(+0.65%) |
May 10, 2004 | 15.68 | 15.71 | 15.46 | 15.65 | 20,196,170 | -0.13(-0.80%) |
May 07, 2004 | 15.99 | 16.12 | 15.71 | 15.77 | 18,217,990 | -0.31(-1.93%) |
May 06, 2004 | 16.25 | 16.32 | 15.96 | 16.08 | 18,508,592 | -0.30(-1.80%) |
May 05, 2004 | 16.31 | 16.39 | 16.30 | 16.38 | 12,125,571 | +0.01(+0.06%) |
May 04, 2004 | 16.25 | 16.44 | 16.21 | 16.37 | 14,061,668 | +0.11(+0.67%) |