Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 22.12 | 22.38 | 22.09 | 22.12 | 4,396,887 | +0.02(+0.07%) |
Mar 30, 2005 | 21.84 | 22.18 | 21.83 | 22.10 | 4,098,613 | +0.22(+1.01%) |
Mar 29, 2005 | 22.04 | 22.04 | 21.73 | 21.88 | 6,285,564 | -0.17(-0.76%) |
Mar 28, 2005 | 22.12 | 22.32 | 22.05 | 22.05 | 2,201,004 | -0.03(-0.14%) |
Mar 24, 2005 | 22.41 | 22.52 | 22.07 | 22.08 | 3,445,850 | -0.21(-0.96%) |
Mar 23, 2005 | 22.31 | 22.55 | 22.12 | 22.29 | 3,067,589 | -0.09(-0.41%) |
Mar 22, 2005 | 22.73 | 22.76 | 22.33 | 22.38 | 4,579,450 | -0.40(-1.77%) |
Mar 21, 2005 | 23.03 | 23.10 | 22.61 | 22.79 | 4,083,640 | -0.35(-1.51%) |
Mar 18, 2005 | 22.79 | 23.21 | 22.67 | 23.14 | 6,231,583 | +0.36(+1.57%) |
Mar 17, 2005 | 22.84 | 22.92 | 22.64 | 22.78 | 3,030,420 | -0.14(-0.63%) |
Mar 16, 2005 | 22.88 | 22.95 | 22.73 | 22.93 | 2,972,499 | -0.08(-0.36%) |
Mar 15, 2005 | 23.53 | 23.60 | 22.99 | 23.01 | 2,043,002 | -0.37(-1.56%) |
Mar 14, 2005 | 23.07 | 23.37 | 22.99 | 23.37 | 2,026,847 | +0.38(+1.66%) |
Mar 11, 2005 | 23.34 | 23.40 | 22.92 | 22.99 | 2,560,352 | -0.34(-1.47%) |
Mar 10, 2005 | 23.13 | 23.41 | 23.13 | 23.34 | 1,970,764 | +0.20(+0.86%) |
Mar 09, 2005 | 23.36 | 23.44 | 23.12 | 23.14 | 2,526,598 | -0.40(-1.68%) |
Mar 08, 2005 | 23.72 | 23.79 | 23.41 | 23.53 | 2,759,070 | -0.19(-0.80%) |
Mar 07, 2005 | 23.83 | 23.87 | 23.69 | 23.72 | 2,412,200 | -0.04(-0.16%) |
Mar 04, 2005 | 23.48 | 24.11 | 23.35 | 23.76 | 3,684,890 | +0.61(+2.63%) |
Mar 03, 2005 | 23.24 | 23.36 | 23.03 | 23.15 | 2,433,477 | -0.05(-0.20%) |
Mar 02, 2005 | 23.11 | 23.34 | 22.98 | 23.20 | 2,742,390 | +0.02(+0.07%) |
Mar 01, 2005 | 23.18 | 23.34 | 23.11 | 23.18 | 4,280,913 | +0.15(+0.66%) |
Feb 28, 2005 | 23.07 | 23.25 | 23.02 | 23.03 | 4,301,402 | -0.11(-0.46%) |
Feb 25, 2005 | 22.77 | 23.21 | 22.63 | 23.14 | 3,702,358 | +0.40(+1.77%) |
Feb 24, 2005 | 22.65 | 22.77 | 22.52 | 22.73 | 2,442,934 | +0.20(+0.88%) |
Feb 23, 2005 | 22.42 | 22.73 | 22.42 | 22.54 | 2,617,354 | +0.11(+0.51%) |
Feb 22, 2005 | 22.69 | 22.84 | 22.42 | 22.42 | 4,001,815 | -0.44(-1.93%) |
Feb 18, 2005 | 22.62 | 22.93 | 22.52 | 22.86 | 4,618,984 | +0.21(+0.94%) |
Feb 17, 2005 | 23.15 | 23.20 | 22.65 | 22.65 | 4,669,944 | -0.49(-2.14%) |
Feb 16, 2005 | 23.30 | 23.33 | 23.09 | 23.15 | 4,232,711 | -0.28(-1.20%) |
Feb 15, 2005 | 23.34 | 23.43 | 23.16 | 23.43 | 2,603,169 | +0.11(+0.49%) |
Feb 14, 2005 | 23.30 | 23.37 | 23.24 | 23.31 | 1,603,011 | +0.07(+0.29%) |
Feb 11, 2005 | 23.13 | 23.38 | 23.06 | 23.24 | 2,295,307 | +0.02(+0.10%) |
Feb 10, 2005 | 23.18 | 23.33 | 23.09 | 23.22 | 1,951,326 | +0.04(+0.16%) |
Feb 09, 2005 | 23.33 | 23.33 | 23.04 | 23.18 | 4,575,904 | -0.14(-0.62%) |
Feb 08, 2005 | 23.09 | 23.36 | 23.06 | 23.33 | 5,943,947 | +0.25(+1.09%) |
Feb 07, 2005 | 22.91 | 23.21 | 22.80 | 23.08 | 6,311,307 | +0.18(+0.76%) |
Feb 04, 2005 | 22.41 | 22.90 | 22.41 | 22.90 | 5,877,358 | +0.45(+2.00%) |
Feb 03, 2005 | 22.50 | 22.61 | 22.44 | 22.45 | 4,605,981 | +0.02(+0.10%) |
Feb 02, 2005 | 22.54 | 22.62 | 22.31 | 22.43 | 4,249,523 | -0.14(-0.64%) |
Feb 01, 2005 | 22.73 | 22.73 | 22.48 | 22.57 | 5,383,780 | -0.05(-0.20%) |
Jan 31, 2005 | 22.69 | 22.77 | 22.49 | 22.62 | 4,354,595 | +0.15(+0.68%) |
Jan 28, 2005 | 22.38 | 22.54 | 22.25 | 22.47 | 6,516,592 | +0.18(+0.79%) |
Jan 27, 2005 | 22.38 | 22.58 | 22.10 | 22.29 | 8,943,503 | -0.24(-1.08%) |
Jan 26, 2005 | 22.84 | 22.94 | 22.16 | 22.54 | 13,363,243 | -0.68(-2.92%) |
Jan 25, 2005 | 23.45 | 23.53 | 23.17 | 23.21 | 3,902,521 | -0.11(-0.46%) |
Jan 24, 2005 | 23.49 | 23.56 | 23.32 | 23.32 | 4,147,209 | -0.17(-0.71%) |
Jan 21, 2005 | 23.42 | 23.56 | 23.34 | 23.49 | 5,005,782 | +0.08(+0.33%) |
Jan 20, 2005 | 23.75 | 23.91 | 23.37 | 23.41 | 5,265,705 | -0.57(-2.38%) |
Jan 19, 2005 | 24.94 | 25.05 | 23.67 | 23.98 | 11,816,971 | -1.10(-4.37%) |
Jan 18, 2005 | 24.51 | 25.18 | 24.50 | 25.08 | 2,578,083 | +0.33(+1.35%) |
Jan 14, 2005 | 24.82 | 25.01 | 24.71 | 24.74 | 4,542,150 | +0.05(+0.18%) |
Jan 13, 2005 | 24.94 | 25.05 | 24.68 | 24.70 | 3,152,567 | -0.30(-1.22%) |
Jan 12, 2005 | 25.15 | 25.16 | 24.71 | 25.00 | 4,025,324 | -0.07(-0.27%) |
Jan 11, 2005 | 25.16 | 25.18 | 24.95 | 25.07 | 2,743,441 | -0.09(-0.36%) |
Jan 10, 2005 | 25.28 | 25.41 | 25.08 | 25.16 | 3,552,236 | -0.20(-0.78%) |
Jan 07, 2005 | 25.65 | 25.65 | 25.35 | 25.36 | 3,876,253 | +0.01(+0.03%) |
Jan 06, 2005 | 25.32 | 25.52 | 25.22 | 25.35 | 3,293,889 | +0.49(+1.99%) |
Jan 05, 2005 | 24.78 | 25.22 | 24.78 | 24.86 | 3,328,563 | +0.04(+0.15%) |
Jan 04, 2005 | 25.38 | 25.43 | 24.74 | 24.82 | 4,915,813 | -0.39(-1.54%) |
Jan 03, 2005 | 25.45 | 25.61 | 25.16 | 25.21 | 3,148,495 | -0.24(-0.93%) |
Dec 31, 2004 | 25.47 | 25.56 | 25.38 | 25.45 | 1,438,835 | +0.05(+0.18%) |
Dec 30, 2004 | 25.38 | 25.53 | 25.36 | 25.40 | 1,936,747 | -0.04(-0.15%) |
Dec 29, 2004 | 25.45 | 25.70 | 25.41 | 25.44 | 2,113,138 | -0.13(-0.51%) |
Dec 28, 2004 | 25.35 | 25.57 | 25.32 | 25.57 | 2,186,557 | +0.18(+0.69%) |
Dec 27, 2004 | 25.81 | 25.91 | 25.39 | 25.39 | 1,831,412 | -0.31(-1.21%) |
Dec 23, 2004 | 25.60 | 25.96 | 25.60 | 25.70 | 2,118,260 | +0.05(+0.18%) |
Dec 22, 2004 | 25.25 | 25.69 | 25.22 | 25.66 | 3,180,542 | +0.30(+1.20%) |
Dec 21, 2004 | 25.20 | 25.38 | 25.16 | 25.35 | 3,302,820 | +0.27(+1.06%) |
Dec 20, 2004 | 25.32 | 25.50 | 25.05 | 25.09 | 2,097,377 | -0.17(-0.66%) |
Dec 17, 2004 | 24.94 | 25.35 | 24.94 | 25.25 | 5,487,013 | +0.13(+0.52%) |
Dec 16, 2004 | 25.13 | 25.29 | 24.97 | 25.13 | 2,729,519 | -0.18(-0.72%) |
Dec 15, 2004 | 25.13 | 25.38 | 25.05 | 25.31 | 3,699,337 | +0.20(+0.79%) |
Dec 14, 2004 | 25.16 | 25.28 | 24.99 | 25.11 | 5,184,930 | -0.05(-0.18%) |
Dec 13, 2004 | 25.26 | 25.27 | 25.03 | 25.16 | 2,637,843 | +0.05(+0.21%) |
Dec 10, 2004 | 25.55 | 25.55 | 24.97 | 25.10 | 2,890,280 | +0.00(+0.00%) |
Dec 09, 2004 | 25.16 | 25.24 | 24.90 | 25.10 | 2,356,118 | -0.16(-0.63%) |
Dec 08, 2004 | 25.13 | 25.46 | 25.03 | 25.26 | 2,953,454 | +0.14(+0.55%) |
Dec 07, 2004 | 25.20 | 25.45 | 25.03 | 25.13 | 3,261,842 | -0.03(-0.12%) |
Dec 06, 2004 | 25.05 | 25.20 | 24.86 | 25.16 | 4,057,109 | -0.05(-0.18%) |
Dec 03, 2004 | 25.06 | 25.31 | 24.88 | 25.20 | 3,294,940 | +0.11(+0.46%) |
Dec 02, 2004 | 25.20 | 25.28 | 25.03 | 25.09 | 3,379,392 | -0.19(-0.75%) |
Dec 01, 2004 | 25.05 | 25.39 | 25.05 | 25.28 | 3,302,558 | +0.22(+0.88%) |
Nov 30, 2004 | 24.90 | 25.13 | 24.83 | 25.06 | 3,542,123 | -0.06(-0.24%) |
Nov 29, 2004 | 25.30 | 25.35 | 24.90 | 25.12 | 3,911,715 | +0.05(+0.18%) |
Nov 26, 2004 | 25.06 | 25.19 | 25.03 | 25.07 | 1,229,610 | +0.02(+0.06%) |
Nov 24, 2004 | 24.90 | 25.09 | 24.90 | 25.06 | 1,424,913 | +0.20(+0.80%) |
Nov 23, 2004 | 24.71 | 25.04 | 24.55 | 24.86 | 2,206,521 | +0.14(+0.55%) |
Nov 22, 2004 | 24.65 | 24.73 | 24.39 | 24.72 | 2,160,026 | +0.07(+0.28%) |
Nov 19, 2004 | 25.20 | 25.22 | 24.62 | 24.65 | 2,461,847 | -0.51(-2.03%) |
Nov 18, 2004 | 25.09 | 25.20 | 24.93 | 25.16 | 1,625,339 | +0.14(+0.55%) |
Nov 17, 2004 | 24.94 | 25.21 | 24.94 | 25.03 | 2,455,542 | +0.09(+0.37%) |
Nov 16, 2004 | 25.27 | 25.28 | 24.89 | 24.94 | 3,059,972 | -0.33(-1.30%) |
Nov 15, 2004 | 25.35 | 25.39 | 25.01 | 25.26 | 2,987,078 | -0.16(-0.63%) |
Nov 12, 2004 | 25.19 | 25.42 | 25.04 | 25.42 | 2,417,716 | +0.10(+0.39%) |
Nov 11, 2004 | 25.06 | 25.38 | 25.05 | 25.32 | 2,383,436 | +0.27(+1.09%) |
Nov 10, 2004 | 25.09 | 25.12 | 24.84 | 25.05 | 2,463,948 | +0.12(+0.49%) |
Nov 09, 2004 | 25.68 | 25.69 | 24.75 | 24.93 | 7,116,162 | -0.75(-2.93%) |
Nov 08, 2004 | 25.83 | 25.87 | 25.51 | 25.68 | 2,372,798 | -0.14(-0.56%) |
Nov 05, 2004 | 25.60 | 25.87 | 25.52 | 25.83 | 3,929,315 | +0.24(+0.92%) |
Nov 04, 2004 | 25.19 | 25.65 | 24.90 | 25.59 | 3,665,320 | +0.46(+1.82%) |
Nov 03, 2004 | 25.51 | 25.66 | 25.01 | 25.13 | 3,016,498 | +0.26(+1.04%) |
Nov 02, 2004 | 24.61 | 25.13 | 24.47 | 24.87 | 4,388,875 | +0.20(+0.80%) |
Nov 01, 2004 | 24.78 | 24.85 | 24.46 | 24.68 | 2,435,973 | -0.04(-0.15%) |
Oct 29, 2004 | 24.55 | 24.75 | 24.53 | 24.71 | 2,464,736 | +0.08(+0.34%) |
Oct 28, 2004 | 24.52 | 24.74 | 24.34 | 24.63 | 3,269,854 | -0.04(-0.15%) |
Oct 27, 2004 | 24.17 | 24.70 | 24.07 | 24.67 | 5,592,217 | +0.38(+1.57%) |
Oct 26, 2004 | 23.79 | 24.29 | 23.69 | 24.29 | 3,236,362 | +0.69(+2.90%) |
Oct 25, 2004 | 23.53 | 23.68 | 23.33 | 23.60 | 3,049,727 | -0.03(-0.13%) |
Oct 22, 2004 | 23.98 | 24.17 | 23.50 | 23.63 | 3,246,344 | -0.43(-1.77%) |
Oct 21, 2004 | 23.91 | 24.13 | 23.66 | 24.06 | 3,847,489 | +0.21(+0.89%) |
Oct 20, 2004 | 23.22 | 23.95 | 23.03 | 23.85 | 6,178,521 | +0.43(+1.85%) |
Oct 19, 2004 | 23.74 | 23.79 | 23.10 | 23.41 | 4,252,412 | -0.27(-1.13%) |
Oct 18, 2004 | 23.47 | 23.68 | 23.24 | 23.68 | 3,183,957 | +0.11(+0.48%) |
Oct 15, 2004 | 23.02 | 23.59 | 22.95 | 23.56 | 4,589,038 | +0.54(+2.35%) |
Oct 14, 2004 | 22.93 | 23.34 | 22.85 | 23.02 | 3,353,255 | -0.27(-1.14%) |
Oct 13, 2004 | 23.47 | 23.72 | 23.18 | 23.29 | 3,673,463 | -0.16(-0.68%) |
Oct 12, 2004 | 23.03 | 23.45 | 22.73 | 23.45 | 6,819,069 | +0.02(+0.06%) |
Oct 11, 2004 | 23.43 | 23.59 | 23.30 | 23.44 | 2,794,270 | +0.11(+0.49%) |
Oct 08, 2004 | 23.40 | 23.45 | 23.22 | 23.32 | 3,267,096 | -0.08(-0.33%) |
Oct 07, 2004 | 23.50 | 23.55 | 23.22 | 23.40 | 3,743,205 | -0.10(-0.42%) |
Oct 06, 2004 | 22.96 | 23.52 | 22.93 | 23.50 | 4,679,532 | +0.60(+2.63%) |
Oct 05, 2004 | 22.69 | 23.02 | 22.65 | 22.89 | 5,973,630 | +0.21(+0.91%) |
Oct 04, 2004 | 22.61 | 22.80 | 22.57 | 22.69 | 3,333,423 | +0.11(+0.51%) |
Oct 01, 2004 | 22.21 | 22.70 | 22.16 | 22.57 | 2,993,776 | +0.37(+1.65%) |
Sep 30, 2004 | 22.35 | 22.38 | 21.94 | 22.21 | 5,327,697 | -0.25(-1.12%) |
Sep 29, 2004 | 22.26 | 22.48 | 22.05 | 22.46 | 4,374,296 | +0.20(+0.89%) |
Sep 28, 2004 | 22.35 | 22.43 | 22.19 | 22.26 | 3,635,243 | -0.01(-0.03%) |
Sep 27, 2004 | 22.85 | 22.86 | 22.16 | 22.27 | 4,124,487 | -0.59(-2.56%) |
Sep 24, 2004 | 22.92 | 22.96 | 22.77 | 22.86 | 4,089,419 | +0.08(+0.37%) |
Sep 23, 2004 | 23.03 | 23.09 | 22.77 | 22.77 | 5,033,495 | -0.17(-0.73%) |
Sep 22, 2004 | 22.96 | 23.15 | 22.88 | 22.94 | 6,244,192 | +0.14(+0.60%) |
Sep 21, 2004 | 22.73 | 22.90 | 22.66 | 22.80 | 4,678,087 | +0.11(+0.50%) |
Sep 20, 2004 | 22.73 | 22.85 | 22.64 | 22.69 | 3,659,935 | -0.14(-0.63%) |
Sep 17, 2004 | 22.69 | 22.92 | 22.68 | 22.83 | 3,032,653 | +0.22(+0.98%) |
Sep 16, 2004 | 22.51 | 22.73 | 22.49 | 22.61 | 2,422,839 | +0.11(+0.51%) |
Sep 15, 2004 | 22.73 | 22.75 | 22.50 | 22.50 | 2,440,701 | -0.20(-0.87%) |
Sep 14, 2004 | 22.83 | 22.89 | 22.65 | 22.70 | 2,826,711 | -0.14(-0.60%) |
Sep 13, 2004 | 22.82 | 22.84 | 22.71 | 22.83 | 2,306,077 | +0.01(+0.03%) |
Sep 10, 2004 | 22.77 | 22.88 | 22.69 | 22.83 | 1,725,683 | +0.05(+0.20%) |
Sep 09, 2004 | 22.89 | 22.96 | 22.70 | 22.78 | 2,628,781 | -0.14(-0.60%) |
Sep 08, 2004 | 22.93 | 23.07 | 22.86 | 22.92 | 2,164,886 | -0.12(-0.53%) |
Sep 07, 2004 | 22.80 | 23.18 | 22.77 | 23.04 | 2,688,015 | +0.29(+1.27%) |
Sep 03, 2004 | 22.84 | 22.99 | 22.74 | 22.75 | 2,363,341 | -0.09(-0.40%) |
Sep 02, 2004 | 22.64 | 22.84 | 22.48 | 22.84 | 2,857,050 | +0.23(+1.01%) |
Sep 01, 2004 | 22.69 | 22.86 | 22.50 | 22.61 | 4,084,690 | -0.08(-0.34%) |
Aug 31, 2004 | 22.46 | 22.69 | 22.45 | 22.69 | 2,431,113 | +0.20(+0.88%) |
Aug 30, 2004 | 22.57 | 22.75 | 22.48 | 22.49 | 1,073,314 | -0.08(-0.34%) |
Aug 27, 2004 | 22.72 | 22.75 | 22.54 | 22.57 | 1,256,272 | -0.11(-0.47%) |
Aug 26, 2004 | 22.67 | 22.77 | 22.57 | 22.67 | 1,451,969 | +0.01(+0.03%) |
Aug 25, 2004 | 22.52 | 22.71 | 22.38 | 22.67 | 1,821,956 | +0.21(+0.95%) |
Aug 24, 2004 | 22.54 | 22.66 | 22.41 | 22.45 | 2,562,322 | +0.03(+0.14%) |
Aug 23, 2004 | 22.48 | 22.66 | 22.42 | 22.42 | 2,855,343 | -0.08(-0.37%) |
Aug 20, 2004 | 22.29 | 22.59 | 22.21 | 22.51 | 2,641,127 | +0.22(+0.99%) |
Aug 19, 2004 | 22.32 | 22.46 | 22.15 | 22.29 | 2,580,710 | -0.15(-0.68%) |
Aug 18, 2004 | 21.84 | 22.44 | 21.81 | 22.44 | 4,615,963 | +0.58(+2.65%) |
Aug 17, 2004 | 21.78 | 21.94 | 21.66 | 21.86 | 2,352,965 | +0.18(+0.81%) |
Aug 16, 2004 | 21.05 | 21.68 | 21.04 | 21.68 | 3,097,404 | +0.71(+3.38%) |
Aug 13, 2004 | 21.30 | 21.30 | 20.89 | 20.98 | 2,900,655 | -0.27(-1.29%) |
Aug 12, 2004 | 21.47 | 21.53 | 21.25 | 21.25 | 1,461,688 | -0.35(-1.62%) |
Aug 11, 2004 | 21.49 | 21.62 | 21.33 | 21.60 | 1,459,587 | +0.05(+0.21%) |
Aug 10, 2004 | 21.32 | 21.58 | 21.24 | 21.55 | 1,961,965 | +0.24(+1.14%) |
Aug 09, 2004 | 21.42 | 21.43 | 21.27 | 21.31 | 1,295,017 | -0.05(-0.21%) |
Aug 06, 2004 | 21.38 | 21.59 | 21.28 | 21.36 | 2,872,549 | -0.10(-0.46%) |
Aug 05, 2004 | 21.97 | 21.99 | 21.43 | 21.46 | 2,085,162 | -0.47(-2.15%) |
Aug 04, 2004 | 21.81 | 22.04 | 21.72 | 21.93 | 3,099,768 | -0.03(-0.14%) |
Aug 03, 2004 | 21.89 | 22.07 | 21.81 | 21.96 | 1,966,036 | +0.01(+0.03%) |
Aug 02, 2004 | 21.87 | 22.02 | 21.68 | 21.95 | 3,023,853 | +0.08(+0.35%) |
Jul 30, 2004 | 22.03 | 22.07 | 21.81 | 21.87 | 2,036,566 | -0.14(-0.66%) |
Jul 29, 2004 | 21.75 | 22.02 | 21.71 | 22.02 | 2,521,344 | +0.47(+2.19%) |
Jul 28, 2004 | 21.71 | 21.78 | 21.37 | 21.55 | 3,152,435 | -0.20(-0.91%) |
Jul 27, 2004 | 21.61 | 21.75 | 21.46 | 21.75 | 2,112,218 | +0.29(+1.35%) |
Jul 26, 2004 | 21.36 | 21.70 | 21.35 | 21.46 | 2,352,440 | +0.06(+0.28%) |
Jul 23, 2004 | 21.36 | 21.51 | 21.32 | 21.39 | 3,179,491 | -0.05(-0.21%) |
Jul 22, 2004 | 21.39 | 21.55 | 21.23 | 21.44 | 3,397,123 | +0.06(+0.28%) |
Jul 21, 2004 | 21.97 | 22.13 | 21.38 | 21.38 | 5,857,394 | -0.55(-2.50%) |
Jul 20, 2004 | 21.79 | 22.09 | 21.63 | 21.93 | 4,327,933 | +0.06(+0.28%) |
Jul 19, 2004 | 21.83 | 21.94 | 21.67 | 21.87 | 3,792,852 | -0.05(-0.24%) |
Jul 16, 2004 | 21.46 | 22.04 | 21.46 | 21.92 | 5,907,960 | +0.52(+2.42%) |
Jul 15, 2004 | 21.01 | 21.49 | 20.99 | 21.40 | 5,731,570 | +0.43(+2.03%) |
Jul 14, 2004 | 21.28 | 21.34 | 20.75 | 20.98 | 7,888,838 | -0.38(-1.78%) |
Jul 13, 2004 | 21.57 | 21.57 | 21.17 | 21.36 | 4,839,636 | -0.21(-0.99%) |
Jul 12, 2004 | 21.67 | 21.70 | 21.46 | 21.57 | 3,855,238 | -0.09(-0.42%) |
Jul 09, 2004 | 21.78 | 21.81 | 21.65 | 21.66 | 1,703,880 | -0.01(-0.04%) |
Jul 08, 2004 | 21.90 | 21.98 | 21.67 | 21.67 | 2,739,895 | -0.14(-0.63%) |
Jul 07, 2004 | 21.76 | 21.96 | 21.76 | 21.81 | 2,513,070 | -0.07(-0.31%) |
Jul 06, 2004 | 22.08 | 22.13 | 21.86 | 21.87 | 2,277,707 | -0.43(-1.95%) |
Jul 02, 2004 | 22.13 | 22.41 | 22.08 | 22.31 | 3,050,515 | +0.18(+0.83%) |
Jul 01, 2004 | 22.44 | 22.57 | 21.96 | 22.13 | 2,148,862 | -0.32(-1.42%) |
Jun 30, 2004 | 22.27 | 22.50 | 22.16 | 22.45 | 2,953,060 | +0.15(+0.68%) |
Jun 29, 2004 | 22.24 | 22.35 | 22.06 | 22.29 | 3,112,770 | +0.05(+0.24%) |
Jun 28, 2004 | 22.54 | 22.55 | 22.17 | 22.24 | 2,206,258 | -0.16(-0.71%) |
Jun 25, 2004 | 22.32 | 22.63 | 22.31 | 22.40 | 3,146,525 | +0.03(+0.14%) |
Jun 24, 2004 | 22.42 | 22.54 | 22.35 | 22.37 | 2,473,273 | +0.00(+0.00%) |
Jun 23, 2004 | 22.33 | 22.47 | 22.22 | 22.37 | 2,621,819 | -0.05(-0.20%) |
Jun 22, 2004 | 21.87 | 22.47 | 21.85 | 22.41 | 3,032,521 | +0.53(+2.44%) |
Jun 21, 2004 | 22.12 | 22.16 | 21.88 | 21.88 | 2,161,471 | -0.17(-0.76%) |
Jun 18, 2004 | 21.91 | 22.26 | 21.91 | 22.05 | 3,242,798 | +0.14(+0.63%) |
Jun 17, 2004 | 22.00 | 22.10 | 21.88 | 21.91 | 3,909,482 | -0.21(-0.93%) |
Jun 16, 2004 | 22.31 | 22.31 | 22.08 | 22.12 | 2,685,520 | -0.09(-0.41%) |
Jun 15, 2004 | 22.46 | 22.57 | 22.19 | 22.21 | 2,359,007 | -0.02(-0.07%) |
Jun 14, 2004 | 22.62 | 22.62 | 22.18 | 22.22 | 2,098,165 | -0.40(-1.75%) |
Jun 10, 2004 | 22.76 | 22.84 | 22.50 | 22.62 | 2,399,197 | -0.10(-0.44%) |
Jun 09, 2004 | 23.09 | 23.09 | 22.70 | 22.72 | 1,971,946 | -0.38(-1.65%) |
Jun 08, 2004 | 23.01 | 23.24 | 22.98 | 23.10 | 2,664,637 | -0.05(-0.20%) |
Jun 07, 2004 | 22.95 | 23.15 | 22.90 | 23.15 | 3,059,972 | +0.30(+1.30%) |
Jun 04, 2004 | 22.68 | 22.92 | 22.65 | 22.85 | 2,600,017 | +0.22(+0.98%) |
Jun 03, 2004 | 22.88 | 22.95 | 22.63 | 22.63 | 1,621,399 | -0.42(-1.82%) |
Jun 02, 2004 | 22.86 | 23.18 | 22.81 | 23.05 | 2,086,607 | +0.20(+0.87%) |
Jun 01, 2004 | 22.78 | 22.90 | 22.61 | 22.85 | 2,836,299 | -0.05(-0.20%) |
May 28, 2004 | 22.88 | 22.93 | 22.77 | 22.89 | 1,983,767 | +0.05(+0.23%) |
May 27, 2004 | 23.16 | 23.16 | 22.69 | 22.84 | 3,260,660 | -0.04(-0.17%) |
May 26, 2004 | 22.82 | 23.13 | 22.73 | 22.88 | 2,324,333 | +0.02(+0.10%) |
May 25, 2004 | 22.27 | 22.89 | 22.11 | 22.86 | 2,878,722 | +0.49(+2.18%) |
May 24, 2004 | 22.52 | 22.54 | 22.28 | 22.37 | 3,823,717 | +0.04(+0.17%) |
May 21, 2004 | 22.78 | 22.78 | 22.23 | 22.33 | 2,227,010 | +0.21(+0.93%) |
May 20, 2004 | 22.21 | 22.27 | 22.02 | 22.13 | 2,978,146 | -0.21(-0.92%) |
May 19, 2004 | 22.73 | 23.09 | 22.32 | 22.33 | 4,295,361 | -0.02(-0.07%) |
May 18, 2004 | 21.97 | 22.47 | 21.96 | 22.35 | 5,725,265 | +0.50(+2.30%) |
May 17, 2004 | 21.95 | 22.10 | 21.71 | 21.84 | 3,929,709 | -0.43(-1.91%) |
May 14, 2004 | 22.17 | 22.38 | 21.95 | 22.27 | 5,189,264 | +0.11(+0.48%) |
May 13, 2004 | 21.81 | 22.51 | 21.81 | 22.16 | 6,128,481 | +0.28(+1.29%) |
May 12, 2004 | 21.87 | 22.00 | 21.65 | 21.88 | 8,332,506 | -0.12(-0.55%) |
May 11, 2004 | 22.08 | 22.15 | 21.87 | 22.00 | 4,126,851 | -0.04(-0.17%) |
May 10, 2004 | 22.29 | 22.29 | 21.65 | 22.04 | 3,754,763 | -0.36(-1.60%) |
May 07, 2004 | 22.88 | 22.89 | 22.26 | 22.40 | 4,464,002 | -0.55(-2.39%) |
May 06, 2004 | 22.85 | 23.03 | 22.73 | 22.95 | 4,749,274 | +0.08(+0.37%) |
May 05, 2004 | 22.80 | 23.00 | 22.63 | 22.86 | 4,290,633 | +0.41(+1.83%) |
May 04, 2004 | 22.29 | 22.65 | 22.22 | 22.45 | 4,021,516 | +0.30(+1.38%) |
May 03, 2004 | 22.13 | 22.32 | 21.97 | 22.15 | 3,964,514 | -0.04(-0.17%) |
Apr 30, 2004 | 22.50 | 22.50 | 22.08 | 22.19 | 4,850,143 | -0.18(-0.78%) |
Apr 29, 2004 | 22.42 | 22.86 | 22.19 | 22.36 | 4,231,135 | -0.11(-0.47%) |
Apr 28, 2004 | 22.92 | 22.93 | 22.46 | 22.47 | 3,016,760 | -0.69(-2.96%) |
Apr 27, 2004 | 23.12 | 23.50 | 23.11 | 23.15 | 2,987,209 | +0.11(+0.50%) |
Apr 26, 2004 | 23.18 | 23.29 | 22.92 | 23.04 | 2,370,565 | -0.03(-0.13%) |
Apr 23, 2004 | 22.96 | 23.22 | 22.83 | 23.07 | 3,818,332 | +0.00(+0.00%) |
Apr 22, 2004 | 22.57 | 23.15 | 22.51 | 23.07 | 8,572,203 | +0.49(+2.19%) |
Apr 21, 2004 | 22.92 | 22.99 | 22.48 | 22.57 | 7,149,916 | -0.56(-2.40%) |
Apr 20, 2004 | 23.58 | 23.63 | 23.12 | 23.13 | 2,430,850 | -0.29(-1.24%) |
Apr 19, 2004 | 23.70 | 23.72 | 23.37 | 23.42 | 2,516,747 | -0.28(-1.19%) |
Apr 16, 2004 | 23.56 | 23.96 | 23.55 | 23.70 | 3,648,246 | +0.33(+1.40%) |
Apr 15, 2004 | 23.83 | 23.90 | 22.99 | 23.37 | 4,771,733 | -0.46(-1.92%) |
Apr 14, 2004 | 23.95 | 24.36 | 23.64 | 23.83 | 4,063,019 | -0.59(-2.43%) |
Apr 13, 2004 | 25.18 | 25.24 | 24.30 | 24.43 | 4,496,312 | -0.71(-2.82%) |
Apr 12, 2004 | 24.87 | 25.29 | 24.72 | 25.13 | 2,370,302 | +0.45(+1.82%) |
Apr 08, 2004 | 24.86 | 24.95 | 24.65 | 24.68 | 2,692,218 | +0.02(+0.06%) |
Apr 07, 2004 | 24.87 | 24.98 | 24.49 | 24.67 | 2,358,613 | -0.14(-0.58%) |
Apr 06, 2004 | 24.74 | 24.94 | 24.57 | 24.81 | 2,233,971 | -0.03(-0.12%) |
Apr 05, 2004 | 24.52 | 24.85 | 24.48 | 24.84 | 3,538,970 | +0.30(+1.21%) |
Apr 02, 2004 | 25.05 | 25.08 | 24.14 | 24.55 | 3,928,264 | +0.30(+1.26%) |