Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.53 | 21.87 | 21.33 | 21.86 | 4,803,760 | +0.37(+1.74%) |
Aug 30, 2005 | 21.37 | 21.50 | 21.15 | 21.49 | 4,044,636 | +0.02(+0.11%) |
Aug 29, 2005 | 20.83 | 21.51 | 20.82 | 21.47 | 4,248,935 | +0.54(+2.61%) |
Aug 26, 2005 | 21.15 | 21.21 | 20.85 | 20.92 | 2,817,007 | -0.30(-1.43%) |
Aug 25, 2005 | 21.20 | 21.35 | 21.06 | 21.22 | 3,058,935 | +0.05(+0.26%) |
Aug 24, 2005 | 21.33 | 21.72 | 21.15 | 21.17 | 6,442,820 | -0.18(-0.84%) |
Aug 23, 2005 | 21.11 | 21.47 | 21.07 | 21.35 | 5,467,669 | +0.24(+1.14%) |
Aug 22, 2005 | 21.12 | 21.29 | 20.89 | 21.11 | 4,882,062 | +0.12(+0.56%) |
Aug 19, 2005 | 20.90 | 21.18 | 20.73 | 20.99 | 5,540,404 | +0.09(+0.45%) |
Aug 18, 2005 | 20.73 | 21.10 | 20.67 | 20.90 | 4,213,135 | +0.11(+0.52%) |
Aug 17, 2005 | 20.70 | 20.94 | 20.67 | 20.79 | 3,307,331 | +0.02(+0.11%) |
Aug 16, 2005 | 20.97 | 20.99 | 20.66 | 20.76 | 5,150,576 | -0.21(-1.00%) |
Aug 15, 2005 | 20.85 | 21.11 | 20.80 | 20.97 | 4,184,453 | -0.05(-0.22%) |
Aug 12, 2005 | 21.22 | 21.29 | 20.87 | 21.02 | 7,353,618 | -0.34(-1.60%) |
Aug 11, 2005 | 21.30 | 21.59 | 21.18 | 21.36 | 5,715,572 | +0.05(+0.26%) |
Aug 10, 2005 | 21.51 | 21.71 | 21.29 | 21.31 | 5,306,280 | -0.09(-0.44%) |
Aug 09, 2005 | 21.58 | 21.66 | 21.36 | 21.40 | 3,581,275 | +0.00(+0.00%) |
Aug 08, 2005 | 21.70 | 21.82 | 21.38 | 21.40 | 3,894,535 | -0.26(-1.19%) |
Aug 05, 2005 | 21.65 | 21.85 | 21.47 | 21.66 | 3,602,713 | -0.07(-0.32%) |
Aug 04, 2005 | 22.19 | 22.27 | 21.71 | 21.73 | 3,969,000 | -0.59(-2.65%) |
Aug 03, 2005 | 22.31 | 22.49 | 22.23 | 22.32 | 4,594,908 | -0.23(-1.00%) |
Aug 02, 2005 | 21.99 | 22.65 | 21.99 | 22.55 | 5,796,947 | +0.65(+2.95%) |
Aug 01, 2005 | 22.11 | 22.27 | 21.85 | 21.90 | 5,237,458 | -0.17(-0.78%) |
Jul 29, 2005 | 22.51 | 22.73 | 22.07 | 22.07 | 5,668,125 | -0.48(-2.14%) |
Jul 28, 2005 | 22.47 | 22.57 | 22.29 | 22.56 | 4,233,564 | +0.04(+0.17%) |
Jul 27, 2005 | 22.53 | 22.68 | 22.26 | 22.52 | 6,778,401 | -0.13(-0.58%) |
Jul 26, 2005 | 22.45 | 22.70 | 22.31 | 22.65 | 7,999,392 | +0.33(+1.46%) |
Jul 25, 2005 | 21.98 | 22.59 | 21.94 | 22.32 | 7,148,911 | +0.25(+1.13%) |
Jul 22, 2005 | 21.49 | 22.38 | 21.46 | 22.07 | 15,629,371 | +1.05(+5.00%) |
Jul 21, 2005 | 21.67 | 21.72 | 20.84 | 21.02 | 12,648,300 | -0.86(-3.91%) |
Jul 20, 2005 | 21.42 | 21.88 | 21.32 | 21.88 | 7,874,864 | +0.17(+0.79%) |
Jul 19, 2005 | 21.51 | 21.74 | 21.18 | 21.71 | 5,212,433 | +0.30(+1.42%) |
Jul 18, 2005 | 21.52 | 21.52 | 21.32 | 21.40 | 6,296,371 | -0.19(-0.87%) |
Jul 15, 2005 | 21.78 | 21.80 | 21.40 | 21.59 | 6,212,278 | -0.13(-0.61%) |
Jul 14, 2005 | 21.96 | 21.99 | 21.55 | 21.72 | 8,008,589 | -0.07(-0.32%) |
Jul 13, 2005 | 21.73 | 21.94 | 21.57 | 21.79 | 4,838,663 | +0.16(+0.72%) |
Jul 12, 2005 | 21.64 | 21.82 | 21.46 | 21.64 | 5,611,567 | -0.05(-0.25%) |
Jul 11, 2005 | 21.52 | 21.80 | 21.40 | 21.69 | 9,165,083 | +0.31(+1.46%) |
Jul 08, 2005 | 20.76 | 21.40 | 20.70 | 21.38 | 9,842,369 | +0.56(+2.69%) |
Jul 07, 2005 | 20.44 | 20.87 | 20.38 | 20.82 | 9,588,105 | +0.22(+1.06%) |
Jul 06, 2005 | 19.94 | 20.83 | 19.89 | 20.60 | 12,539,515 | +0.61(+3.04%) |
Jul 05, 2005 | 19.72 | 20.20 | 19.66 | 19.99 | 6,374,217 | +0.16(+0.78%) |
Jul 01, 2005 | 19.97 | 20.02 | 19.64 | 19.84 | 3,808,115 | -0.02(-0.08%) |
Jun 30, 2005 | 19.89 | 20.08 | 19.80 | 19.85 | 6,376,215 | -0.02(-0.12%) |
Jun 29, 2005 | 20.01 | 20.02 | 19.68 | 19.88 | 5,789,467 | -0.08(-0.39%) |
Jun 28, 2005 | 20.05 | 20.17 | 19.90 | 19.95 | 7,183,263 | -0.02(-0.12%) |
Jun 27, 2005 | 20.27 | 20.43 | 19.81 | 19.98 | 8,458,097 | -0.31(-1.53%) |
Jun 24, 2005 | 20.44 | 20.49 | 20.18 | 20.29 | 8,929,569 | -0.12(-0.61%) |
Jun 23, 2005 | 20.76 | 20.90 | 20.40 | 20.41 | 18,000,668 | -0.32(-1.54%) |
Jun 22, 2005 | 20.75 | 20.91 | 20.63 | 20.73 | 9,295,393 | +0.03(+0.15%) |
Jun 21, 2005 | 20.46 | 20.75 | 20.40 | 20.70 | 7,304,250 | +0.17(+0.83%) |
Jun 20, 2005 | 20.51 | 20.79 | 20.44 | 20.53 | 6,720,991 | -0.10(-0.49%) |
Jun 17, 2005 | 20.97 | 21.01 | 20.52 | 20.63 | 7,683,774 | -0.12(-0.56%) |
Jun 16, 2005 | 20.57 | 20.94 | 20.49 | 20.75 | 8,755,082 | +0.20(+0.99%) |
Jun 15, 2005 | 20.73 | 20.78 | 20.22 | 20.55 | 14,193,780 | -0.07(-0.34%) |
Jun 14, 2005 | 20.94 | 21.10 | 20.52 | 20.62 | 6,170,154 | -0.31(-1.49%) |
Jun 13, 2005 | 20.86 | 21.22 | 20.80 | 20.93 | 7,286,089 | +0.07(+0.34%) |
Jun 10, 2005 | 21.36 | 21.43 | 20.80 | 20.86 | 9,585,896 | -0.66(-3.08%) |
Jun 09, 2005 | 21.03 | 21.54 | 20.84 | 21.52 | 15,156,047 | -0.34(-1.57%) |
Jun 08, 2005 | 21.88 | 22.04 | 21.67 | 21.86 | 9,203,139 | +0.19(+0.90%) |
Jun 07, 2005 | 22.10 | 22.52 | 21.64 | 21.67 | 8,283,971 | -0.37(-1.70%) |
Jun 06, 2005 | 21.96 | 22.13 | 21.81 | 22.04 | 5,130,854 | +0.07(+0.32%) |
Jun 03, 2005 | 22.47 | 22.53 | 21.96 | 21.97 | 5,224,492 | -0.45(-2.01%) |
Jun 02, 2005 | 21.87 | 22.44 | 21.81 | 22.42 | 6,955,664 | +0.51(+2.35%) |
Jun 01, 2005 | 21.67 | 21.99 | 21.53 | 21.91 | 7,241,907 | +0.29(+1.33%) |
May 31, 2005 | 21.92 | 22.09 | 21.61 | 21.62 | 7,453,999 | -0.28(-1.28%) |
May 27, 2005 | 22.15 | 22.18 | 21.71 | 21.90 | 4,137,530 | -0.29(-1.30%) |
May 26, 2005 | 21.89 | 22.35 | 21.89 | 22.19 | 7,047,911 | +0.39(+1.79%) |
May 25, 2005 | 21.65 | 21.96 | 21.61 | 21.80 | 5,371,020 | -0.33(-1.51%) |
May 24, 2005 | 21.99 | 22.13 | 21.80 | 22.13 | 7,047,884 | +0.14(+0.64%) |
May 23, 2005 | 22.03 | 22.32 | 21.79 | 21.99 | 10,958,643 | -0.09(-0.39%) |
May 20, 2005 | 21.64 | 22.08 | 21.46 | 22.08 | 9,261,732 | +0.51(+2.35%) |
May 19, 2005 | 21.47 | 21.95 | 21.40 | 21.57 | 8,958,563 | +0.20(+0.95%) |
May 18, 2005 | 21.01 | 21.43 | 20.73 | 21.37 | 8,466,247 | +0.44(+2.08%) |
May 17, 2005 | 20.94 | 21.01 | 20.66 | 20.94 | 6,193,739 | -0.12(-0.59%) |
May 16, 2005 | 20.97 | 21.13 | 20.84 | 21.06 | 5,027,207 | +0.17(+0.82%) |
May 13, 2005 | 20.61 | 21.18 | 20.40 | 20.89 | 9,596,665 | +0.55(+2.72%) |
May 12, 2005 | 20.42 | 20.67 | 20.22 | 20.34 | 9,243,297 | -0.01(-0.04%) |
May 11, 2005 | 20.76 | 20.90 | 20.11 | 20.34 | 13,040,319 | -0.39(-1.88%) |
May 10, 2005 | 20.80 | 21.01 | 20.55 | 20.73 | 6,432,035 | -0.17(-0.82%) |
May 09, 2005 | 20.90 | 21.14 | 20.80 | 20.90 | 7,132,598 | -0.05(-0.26%) |
May 06, 2005 | 21.11 | 21.11 | 20.83 | 20.96 | 5,461,569 | -0.01(-0.04%) |
May 05, 2005 | 20.80 | 21.01 | 20.71 | 20.97 | 6,290,071 | +0.09(+0.45%) |
May 04, 2005 | 20.66 | 20.98 | 20.55 | 20.87 | 8,533,969 | +0.37(+1.82%) |
May 03, 2005 | 20.66 | 20.87 | 20.33 | 20.50 | 7,769,658 | -0.17(-0.83%) |
May 02, 2005 | 20.99 | 21.04 | 20.61 | 20.67 | 6,618,361 | -0.30(-1.45%) |
Apr 29, 2005 | 21.04 | 21.15 | 20.42 | 20.97 | 7,821,876 | +0.12(+0.56%) |
Apr 28, 2005 | 20.87 | 21.20 | 20.83 | 20.86 | 6,182,410 | -0.19(-0.89%) |
Apr 27, 2005 | 20.73 | 21.18 | 20.60 | 21.04 | 6,191,335 | +0.24(+1.16%) |
Apr 26, 2005 | 21.04 | 21.44 | 20.74 | 20.80 | 12,506,985 | -0.23(-1.07%) |
Apr 25, 2005 | 21.15 | 21.33 | 20.89 | 21.03 | 8,009,014 | -0.05(-0.22%) |
Apr 22, 2005 | 21.92 | 22.11 | 20.88 | 21.08 | 21,486,090 | -1.85(-8.05%) |
Apr 21, 2005 | 22.40 | 23.01 | 22.20 | 22.92 | 12,188,997 | +0.85(+3.84%) |
Apr 20, 2005 | 22.66 | 22.80 | 22.06 | 22.07 | 7,947,178 | -0.57(-2.51%) |
Apr 19, 2005 | 22.66 | 22.84 | 22.38 | 22.64 | 7,909,616 | +0.33(+1.50%) |
Apr 18, 2005 | 21.97 | 22.52 | 21.97 | 22.31 | 7,472,220 | +0.23(+1.06%) |
Apr 15, 2005 | 22.25 | 22.50 | 21.90 | 22.07 | 14,304,154 | -0.54(-2.41%) |
Apr 14, 2005 | 22.81 | 23.05 | 22.62 | 22.62 | 11,332,241 | -0.12(-0.51%) |
Apr 13, 2005 | 22.94 | 22.94 | 22.63 | 22.73 | 10,692,188 | -0.34(-1.48%) |
Apr 12, 2005 | 22.92 | 23.09 | 22.28 | 23.08 | 8,019,189 | +0.08(+0.34%) |
Apr 11, 2005 | 23.26 | 23.37 | 22.91 | 23.00 | 4,965,408 | -0.33(-1.40%) |
Apr 08, 2005 | 23.18 | 23.46 | 23.06 | 23.33 | 7,011,260 | +0.13(+0.57%) |
Apr 07, 2005 | 22.80 | 23.20 | 22.69 | 23.19 | 5,605,415 | +0.43(+1.88%) |
Apr 06, 2005 | 23.14 | 23.30 | 22.66 | 22.77 | 6,194,663 | -0.19(-0.81%) |
Apr 05, 2005 | 22.77 | 23.19 | 22.76 | 22.95 | 8,627,435 | +0.23(+1.03%) |
Apr 04, 2005 | 22.48 | 22.77 | 22.23 | 22.72 | 7,702,762 | +0.31(+1.39%) |
Apr 01, 2005 | 22.94 | 23.00 | 22.31 | 22.41 | 8,217,145 | -0.35(-1.54%) |
Mar 31, 2005 | 22.85 | 22.89 | 22.56 | 22.76 | 4,767,169 | -0.02(-0.07%) |
Mar 30, 2005 | 22.43 | 22.86 | 22.20 | 22.77 | 7,216,421 | +0.47(+2.09%) |
Mar 29, 2005 | 22.62 | 22.71 | 22.15 | 22.31 | 7,089,733 | -0.30(-1.31%) |
Mar 28, 2005 | 22.58 | 22.95 | 22.58 | 22.60 | 5,586,369 | +0.03(+0.14%) |
Mar 24, 2005 | 22.73 | 22.81 | 22.49 | 22.57 | 5,153,109 | -0.11(-0.48%) |
Mar 23, 2005 | 22.24 | 22.82 | 22.22 | 22.68 | 6,830,762 | +0.47(+2.10%) |
Mar 22, 2005 | 22.61 | 22.90 | 22.20 | 22.21 | 6,113,140 | -0.35(-1.55%) |
Mar 21, 2005 | 22.73 | 22.85 | 22.32 | 22.56 | 5,544,223 | -0.17(-0.75%) |
Mar 18, 2005 | 22.98 | 23.12 | 22.47 | 22.73 | 12,121,542 | -0.43(-1.85%) |
Mar 17, 2005 | 23.12 | 23.38 | 23.06 | 23.16 | 6,330,798 | +0.06(+0.27%) |
Mar 16, 2005 | 23.24 | 23.76 | 23.03 | 23.10 | 7,904,076 | -0.29(-1.23%) |
Mar 15, 2005 | 24.00 | 24.04 | 23.33 | 23.39 | 7,912,927 | -0.53(-2.21%) |
Mar 14, 2005 | 23.98 | 24.05 | 23.72 | 23.92 | 5,763,952 | +0.08(+0.33%) |
Mar 11, 2005 | 24.69 | 24.88 | 23.68 | 23.84 | 12,531,583 | -0.90(-3.65%) |
Mar 10, 2005 | 24.39 | 24.77 | 24.30 | 24.74 | 10,639,986 | +0.40(+1.63%) |
Mar 09, 2005 | 25.12 | 25.15 | 24.29 | 24.35 | 23,239,788 | -0.15(-0.60%) |
Mar 08, 2005 | 24.75 | 24.97 | 24.31 | 24.49 | 10,562,177 | -0.36(-1.44%) |
Mar 07, 2005 | 24.15 | 25.11 | 24.10 | 24.85 | 12,828,505 | +0.81(+3.37%) |
Mar 04, 2005 | 24.17 | 24.49 | 23.79 | 24.04 | 8,505,868 | +0.26(+1.08%) |
Mar 03, 2005 | 23.88 | 23.96 | 23.54 | 23.79 | 12,516,066 | +0.00(+0.00%) |
Mar 02, 2005 | 24.09 | 24.53 | 23.78 | 23.79 | 11,737,313 | -0.54(-2.21%) |
Mar 01, 2005 | 23.56 | 24.34 | 23.50 | 24.32 | 12,148,466 | +0.81(+3.44%) |
Feb 28, 2005 | 23.46 | 23.99 | 23.26 | 23.51 | 11,147,121 | +0.10(+0.43%) |
Feb 25, 2005 | 22.87 | 23.42 | 22.75 | 23.41 | 8,869,891 | +0.52(+2.28%) |
Feb 24, 2005 | 22.43 | 22.89 | 22.20 | 22.89 | 8,074,538 | +0.49(+2.19%) |
Feb 23, 2005 | 22.72 | 22.80 | 22.09 | 22.40 | 7,787,954 | -0.15(-0.66%) |
Feb 22, 2005 | 22.48 | 23.18 | 22.38 | 22.55 | 7,594,401 | -0.09(-0.41%) |
Feb 18, 2005 | 22.70 | 22.81 | 22.51 | 22.64 | 5,964,326 | -0.15(-0.65%) |
Feb 17, 2005 | 23.41 | 23.42 | 22.75 | 22.79 | 7,994,312 | -0.22(-0.95%) |
Feb 16, 2005 | 23.18 | 23.49 | 22.89 | 23.01 | 5,906,861 | -0.30(-1.27%) |
Feb 15, 2005 | 23.12 | 23.68 | 22.93 | 23.30 | 11,103,503 | +0.18(+0.77%) |
Feb 14, 2005 | 23.19 | 23.41 | 22.91 | 23.12 | 8,261,866 | -0.04(-0.17%) |
Feb 11, 2005 | 22.52 | 23.35 | 22.35 | 23.16 | 10,110,021 | +0.62(+2.76%) |
Feb 10, 2005 | 22.95 | 23.06 | 22.34 | 22.54 | 8,693,552 | +0.13(+0.59%) |
Feb 09, 2005 | 22.91 | 23.00 | 22.25 | 22.41 | 5,972,434 | -0.59(-2.57%) |
Feb 08, 2005 | 23.22 | 23.44 | 22.89 | 23.00 | 7,941,693 | +0.01(+0.03%) |
Feb 07, 2005 | 22.93 | 23.17 | 22.78 | 22.99 | 5,765,185 | +0.04(+0.17%) |
Feb 04, 2005 | 22.27 | 22.99 | 22.27 | 22.95 | 9,424,524 | +0.53(+2.36%) |
Feb 03, 2005 | 22.71 | 22.71 | 22.15 | 22.42 | 6,900,178 | -0.37(-1.64%) |
Feb 02, 2005 | 22.80 | 22.95 | 22.62 | 22.80 | 7,071,919 | -0.04(-0.17%) |
Feb 01, 2005 | 22.67 | 22.88 | 22.48 | 22.84 | 8,213,730 | +0.11(+0.48%) |
Jan 31, 2005 | 22.83 | 23.03 | 22.52 | 22.73 | 11,513,062 | +0.31(+1.39%) |
Jan 28, 2005 | 22.23 | 22.52 | 22.11 | 22.42 | 11,673,979 | +0.26(+1.20%) |
Jan 27, 2005 | 21.88 | 22.23 | 21.63 | 22.15 | 11,477,346 | +0.23(+1.03%) |
Jan 26, 2005 | 21.39 | 22.01 | 21.33 | 21.92 | 14,325,564 | +0.78(+3.68%) |
Jan 25, 2005 | 21.13 | 21.31 | 20.92 | 21.15 | 7,388,434 | +0.23(+1.12%) |
Jan 24, 2005 | 21.29 | 21.48 | 20.82 | 20.91 | 8,406,098 | -0.38(-1.79%) |
Jan 21, 2005 | 21.09 | 21.53 | 20.86 | 21.29 | 14,890,549 | +0.50(+2.40%) |
Jan 20, 2005 | 20.62 | 21.04 | 20.52 | 20.80 | 14,299,341 | +0.33(+1.60%) |
Jan 19, 2005 | 21.22 | 21.29 | 20.45 | 20.47 | 6,933,361 | -0.69(-3.24%) |
Jan 18, 2005 | 20.56 | 21.26 | 20.51 | 21.15 | 8,461,494 | +0.51(+2.45%) |
Jan 14, 2005 | 20.55 | 20.94 | 20.52 | 20.65 | 8,985,800 | +0.13(+0.65%) |
Jan 13, 2005 | 20.79 | 21.03 | 20.48 | 20.52 | 8,691,131 | -0.46(-2.19%) |
Jan 12, 2005 | 21.09 | 21.18 | 20.63 | 20.97 | 8,645,467 | +0.02(+0.07%) |
Jan 11, 2005 | 21.10 | 21.35 | 20.85 | 20.96 | 8,640,352 | -0.36(-1.68%) |
Jan 10, 2005 | 21.17 | 21.62 | 21.04 | 21.32 | 7,409,391 | +0.04(+0.18%) |
Jan 07, 2005 | 21.33 | 21.61 | 21.03 | 21.28 | 8,119,406 | +0.18(+0.85%) |
Jan 06, 2005 | 21.52 | 21.76 | 21.08 | 21.10 | 18,058,602 | -0.34(-1.60%) |
Jan 05, 2005 | 21.22 | 21.92 | 21.15 | 21.44 | 24,140,172 | -0.70(-3.16%) |
Jan 04, 2005 | 22.91 | 22.96 | 21.85 | 22.14 | 10,372,356 | -0.65(-2.84%) |
Jan 03, 2005 | 23.26 | 23.36 | 22.42 | 22.79 | 7,949,219 | -0.31(-1.35%) |
Dec 31, 2004 | 22.99 | 23.22 | 22.96 | 23.10 | 3,331,089 | +0.05(+0.24%) |
Dec 30, 2004 | 23.12 | 23.19 | 22.99 | 23.05 | 3,795,143 | -0.04(-0.17%) |
Dec 29, 2004 | 22.79 | 23.26 | 22.79 | 23.08 | 3,394,153 | +0.11(+0.47%) |
Dec 28, 2004 | 22.93 | 23.05 | 22.70 | 22.98 | 4,276,150 | +0.16(+0.68%) |
Dec 27, 2004 | 23.15 | 23.24 | 22.59 | 22.82 | 4,636,168 | -0.19(-0.81%) |
Dec 23, 2004 | 22.77 | 23.07 | 22.73 | 23.01 | 3,258,392 | +0.09(+0.37%) |
Dec 22, 2004 | 23.05 | 23.07 | 22.66 | 22.92 | 4,448,003 | +0.01(+0.03%) |
Dec 21, 2004 | 22.65 | 22.95 | 22.59 | 22.91 | 5,544,366 | +0.23(+1.00%) |
Dec 20, 2004 | 22.97 | 23.11 | 22.59 | 22.69 | 7,586,690 | -0.15(-0.65%) |
Dec 17, 2004 | 22.77 | 23.09 | 22.63 | 22.84 | 9,323,969 | -0.11(-0.48%) |
Dec 16, 2004 | 23.05 | 23.36 | 22.66 | 22.94 | 5,928,916 | -0.20(-0.87%) |
Dec 15, 2004 | 23.20 | 23.54 | 22.97 | 23.15 | 6,554,675 | -0.12(-0.50%) |
Dec 14, 2004 | 23.04 | 23.47 | 22.98 | 23.26 | 7,579,112 | +0.30(+1.32%) |
Dec 13, 2004 | 23.16 | 23.28 | 22.66 | 22.96 | 6,836,601 | -0.05(-0.20%) |
Dec 10, 2004 | 23.06 | 23.19 | 22.75 | 23.01 | 11,569,869 | -0.13(-0.57%) |
Dec 09, 2004 | 22.09 | 23.51 | 21.71 | 23.14 | 41,106,300 | -0.79(-3.29%) |
Dec 08, 2004 | 23.96 | 24.16 | 23.63 | 23.93 | 11,187,247 | -0.40(-1.66%) |
Dec 07, 2004 | 25.05 | 25.44 | 24.30 | 24.33 | 9,145,437 | -0.50(-2.01%) |
Dec 06, 2004 | 24.99 | 25.01 | 24.46 | 24.83 | 8,479,476 | -0.09(-0.34%) |
Dec 03, 2004 | 25.26 | 25.45 | 24.87 | 24.91 | 9,790,334 | +0.30(+1.20%) |
Dec 02, 2004 | 24.75 | 25.36 | 24.60 | 24.62 | 10,474,790 | -0.28(-1.13%) |
Dec 01, 2004 | 24.37 | 25.05 | 24.35 | 24.90 | 9,242,281 | +0.59(+2.43%) |
Nov 30, 2004 | 24.53 | 24.79 | 24.24 | 24.31 | 7,678,139 | -0.40(-1.64%) |
Nov 29, 2004 | 25.16 | 25.46 | 24.52 | 24.71 | 7,994,872 | -0.26(-1.06%) |
Nov 26, 2004 | 25.12 | 25.34 | 24.91 | 24.98 | 2,182,579 | -0.09(-0.34%) |
Nov 24, 2004 | 25.24 | 25.38 | 24.95 | 25.06 | 6,871,151 | +0.25(+1.00%) |
Nov 23, 2004 | 25.21 | 25.47 | 24.64 | 24.81 | 7,864,891 | -0.42(-1.67%) |
Nov 22, 2004 | 25.08 | 25.39 | 24.80 | 25.23 | 6,795,371 | +0.03(+0.12%) |
Nov 19, 2004 | 25.71 | 26.00 | 25.10 | 25.20 | 12,137,445 | -0.45(-1.76%) |
Nov 18, 2004 | 24.99 | 25.76 | 24.74 | 25.65 | 10,785,615 | +0.51(+2.04%) |
Nov 17, 2004 | 24.87 | 25.45 | 24.76 | 25.14 | 13,802,798 | +0.60(+2.44%) |
Nov 16, 2004 | 24.45 | 24.66 | 24.01 | 24.54 | 11,300,145 | +0.36(+1.48%) |
Nov 15, 2004 | 23.73 | 24.38 | 23.55 | 24.18 | 8,046,505 | +0.33(+1.40%) |
Nov 12, 2004 | 23.36 | 23.90 | 23.05 | 23.85 | 7,155,003 | +0.40(+1.73%) |
Nov 11, 2004 | 23.18 | 23.58 | 23.02 | 23.44 | 9,266,813 | +0.60(+2.62%) |
Nov 10, 2004 | 23.19 | 23.20 | 22.58 | 22.84 | 11,937,978 | -0.50(-2.13%) |
Nov 09, 2004 | 23.59 | 23.73 | 23.31 | 23.34 | 5,893,595 | -0.27(-1.15%) |
Nov 08, 2004 | 23.50 | 23.83 | 23.44 | 23.61 | 5,906,952 | +0.12(+0.50%) |
Nov 05, 2004 | 23.55 | 24.01 | 23.27 | 23.50 | 9,289,675 | +0.25(+1.07%) |
Nov 04, 2004 | 23.33 | 23.63 | 23.05 | 23.25 | 8,957,401 | -0.22(-0.93%) |
Nov 03, 2004 | 24.31 | 24.31 | 23.30 | 23.47 | 8,707,457 | -0.18(-0.76%) |
Nov 02, 2004 | 23.45 | 23.96 | 23.21 | 23.65 | 9,060,924 | -0.16(-0.65%) |
Nov 01, 2004 | 23.80 | 23.97 | 23.55 | 23.80 | 5,810,879 | -0.02(-0.10%) |
Oct 29, 2004 | 24.00 | 24.27 | 23.69 | 23.82 | 7,678,267 | -0.11(-0.46%) |
Oct 28, 2004 | 23.84 | 24.10 | 23.51 | 23.93 | 8,646,705 | +0.18(+0.75%) |
Oct 27, 2004 | 22.95 | 23.82 | 22.89 | 23.75 | 8,970,373 | +0.80(+3.49%) |
Oct 26, 2004 | 22.64 | 23.01 | 22.26 | 22.95 | 9,188,721 | +0.22(+0.96%) |
Oct 25, 2004 | 22.27 | 23.09 | 22.21 | 22.73 | 8,557,311 | +0.34(+1.53%) |
Oct 22, 2004 | 23.58 | 23.64 | 22.31 | 22.39 | 9,782,371 | -1.25(-5.30%) |
Oct 21, 2004 | 22.45 | 23.67 | 22.20 | 23.65 | 18,357,020 | +1.74(+7.92%) |
Oct 20, 2004 | 21.20 | 22.06 | 21.08 | 21.91 | 8,824,979 | +0.61(+2.85%) |
Oct 19, 2004 | 21.69 | 21.90 | 21.29 | 21.30 | 7,143,315 | +0.10(+0.48%) |
Oct 18, 2004 | 20.66 | 21.23 | 20.32 | 21.20 | 7,179,535 | +0.43(+2.06%) |
Oct 15, 2004 | 21.13 | 21.26 | 20.69 | 20.77 | 7,157,187 | -0.07(-0.34%) |
Oct 14, 2004 | 21.39 | 21.57 | 20.71 | 20.84 | 6,170,896 | -0.63(-2.94%) |
Oct 13, 2004 | 21.92 | 21.98 | 21.29 | 21.47 | 11,273,815 | +0.28(+1.32%) |
Oct 12, 2004 | 21.24 | 21.47 | 20.76 | 21.19 | 7,922,046 | -0.42(-1.95%) |
Oct 11, 2004 | 21.58 | 21.68 | 21.04 | 21.61 | 5,112,937 | +0.10(+0.47%) |
Oct 08, 2004 | 22.22 | 22.28 | 21.27 | 21.51 | 8,389,054 | -1.01(-4.49%) |
Oct 07, 2004 | 22.54 | 23.02 | 22.41 | 22.52 | 6,141,612 | -0.16(-0.72%) |
Oct 06, 2004 | 22.34 | 22.69 | 22.02 | 22.69 | 7,070,490 | +0.40(+1.82%) |
Oct 05, 2004 | 22.32 | 22.63 | 22.03 | 22.28 | 6,337,868 | -0.04(-0.17%) |
Oct 04, 2004 | 22.38 | 23.08 | 22.30 | 22.32 | 8,763,585 | +0.09(+0.38%) |
Oct 01, 2004 | 21.36 | 22.46 | 21.26 | 22.24 | 12,080,418 | +1.21(+5.78%) |
Sep 30, 2004 | 20.77 | 21.33 | 20.69 | 21.02 | 13,839,275 | +0.35(+1.70%) |
Sep 29, 2004 | 20.74 | 20.97 | 20.52 | 20.67 | 12,402,674 | -0.04(-0.19%) |
Sep 28, 2004 | 21.10 | 21.18 | 20.45 | 20.71 | 13,725,605 | -0.50(-2.35%) |
Sep 27, 2004 | 21.01 | 21.60 | 20.98 | 21.21 | 9,254,611 | -0.33(-1.52%) |
Sep 24, 2004 | 22.64 | 22.70 | 21.32 | 21.54 | 12,163,904 | -1.11(-4.88%) |
Sep 23, 2004 | 22.24 | 22.77 | 21.99 | 22.64 | 9,644,298 | +0.47(+2.11%) |
Sep 22, 2004 | 22.80 | 22.87 | 22.08 | 22.17 | 9,157,125 | -0.86(-3.75%) |
Sep 21, 2004 | 23.16 | 23.22 | 22.60 | 23.04 | 9,083,914 | -0.05(-0.20%) |
Sep 20, 2004 | 22.03 | 23.42 | 21.96 | 23.08 | 13,713,660 | +0.86(+3.89%) |
Sep 17, 2004 | 21.67 | 22.31 | 21.64 | 22.22 | 12,606,636 | +0.69(+3.22%) |
Sep 16, 2004 | 21.47 | 21.74 | 21.41 | 21.53 | 6,614,400 | +0.12(+0.54%) |
Sep 15, 2004 | 21.34 | 21.72 | 21.08 | 21.41 | 18,790,890 | -1.20(-5.30%) |
Sep 14, 2004 | 22.59 | 22.79 | 22.10 | 22.61 | 12,374,417 | -0.12(-0.51%) |
Sep 13, 2004 | 22.14 | 23.21 | 21.79 | 22.73 | 15,450,040 | +0.91(+4.18%) |
Sep 10, 2004 | 20.89 | 21.99 | 20.55 | 21.82 | 10,439,726 | +0.83(+3.97%) |
Sep 09, 2004 | 20.14 | 21.26 | 19.94 | 20.98 | 11,420,622 | +1.18(+5.94%) |
Sep 08, 2004 | 19.85 | 20.22 | 19.63 | 19.81 | 7,915,753 | -0.04(-0.20%) |
Sep 07, 2004 | 20.02 | 20.21 | 19.66 | 19.85 | 9,297,510 | -0.08(-0.39%) |
Sep 03, 2004 | 20.46 | 20.62 | 19.85 | 19.92 | 14,085,365 | -1.29(-6.09%) |
Sep 02, 2004 | 21.13 | 21.30 | 20.86 | 21.22 | 8,317,641 | -0.10(-0.48%) |