Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 29.69 | 29.91 | 29.68 | 29.83 | 14,599,632 | +0.13(+0.45%) |
Dec 30, 2004 | 29.76 | 29.91 | 29.69 | 29.70 | 11,449,122 | -0.06(-0.20%) |
Dec 29, 2004 | 29.57 | 29.79 | 29.57 | 29.76 | 15,872,998 | +0.05(+0.16%) |
Dec 28, 2004 | 29.69 | 29.91 | 29.68 | 29.71 | 20,037,940 | +0.10(+0.33%) |
Dec 27, 2004 | 30.15 | 30.23 | 29.60 | 29.61 | 20,905,464 | -0.63(-2.10%) |
Dec 23, 2004 | 29.83 | 30.29 | 29.78 | 30.25 | 21,522,130 | +0.40(+1.33%) |
Dec 22, 2004 | 29.98 | 30.09 | 29.54 | 29.85 | 20,845,326 | -0.23(-0.77%) |
Dec 21, 2004 | 29.82 | 30.11 | 29.60 | 30.08 | 23,301,336 | +0.37(+1.23%) |
Dec 20, 2004 | 29.13 | 29.78 | 29.10 | 29.72 | 28,043,596 | +0.73(+2.53%) |
Dec 17, 2004 | 28.90 | 29.30 | 28.89 | 28.98 | 54,674,480 | -0.17(-0.60%) |
Dec 16, 2004 | 29.38 | 29.38 | 28.90 | 29.16 | 21,027,972 | -0.24(-0.81%) |
Dec 15, 2004 | 29.42 | 29.50 | 29.29 | 29.40 | 21,763,194 | -0.09(-0.30%) |
Dec 14, 2004 | 29.33 | 29.57 | 29.32 | 29.48 | 18,083,304 | -0.01(-0.02%) |
Dec 13, 2004 | 29.36 | 29.50 | 29.30 | 29.49 | 20,267,664 | +0.30(+1.04%) |
Dec 10, 2004 | 29.27 | 29.36 | 29.04 | 29.19 | 18,777,460 | -0.10(-0.34%) |
Dec 09, 2004 | 29.04 | 29.29 | 28.72 | 29.29 | 25,153,394 | +0.17(+0.60%) |
Dec 08, 2004 | 28.73 | 29.15 | 28.46 | 29.11 | 23,302,882 | +0.19(+0.64%) |
Dec 07, 2004 | 29.18 | 29.27 | 28.81 | 28.93 | 20,881,408 | -0.26(-0.88%) |
Dec 06, 2004 | 29.26 | 29.37 | 29.05 | 29.18 | 18,821,790 | -0.08(-0.26%) |
Dec 03, 2004 | 28.93 | 29.36 | 28.87 | 29.26 | 22,707,694 | +0.06(+0.20%) |
Dec 02, 2004 | 29.51 | 29.61 | 29.07 | 29.20 | 27,620,916 | -0.57(-1.92%) |
Dec 01, 2004 | 29.83 | 30.09 | 29.59 | 29.77 | 23,407,864 | -0.06(-0.19%) |
Nov 30, 2004 | 29.80 | 30.10 | 29.80 | 29.83 | 22,202,368 | -0.07(-0.23%) |
Nov 29, 2004 | 30.08 | 30.14 | 29.58 | 29.90 | 17,337,944 | -0.16(-0.54%) |
Nov 26, 2004 | 30.03 | 30.26 | 30.03 | 30.06 | 7,727,994 | +0.09(+0.31%) |
Nov 24, 2004 | 29.80 | 29.97 | 29.72 | 29.97 | 16,522,653 | +0.17(+0.57%) |
Nov 23, 2004 | 29.63 | 29.84 | 29.61 | 29.80 | 24,369,376 | +0.17(+0.57%) |
Nov 22, 2004 | 29.32 | 29.66 | 29.27 | 29.63 | 20,038,110 | +0.31(+1.05%) |
Nov 19, 2004 | 29.16 | 29.33 | 29.09 | 29.32 | 24,041,884 | +0.19(+0.66%) |
Nov 18, 2004 | 29.18 | 29.20 | 28.98 | 29.13 | 15,560,283 | +0.03(+0.10%) |
Nov 17, 2004 | 28.87 | 29.19 | 28.84 | 29.10 | 19,756,496 | +0.34(+1.19%) |
Nov 16, 2004 | 28.81 | 29.05 | 28.75 | 28.76 | 17,158,046 | -0.10(-0.34%) |
Nov 15, 2004 | 29.18 | 29.20 | 28.61 | 28.86 | 21,836,218 | -0.49(-1.67%) |
Nov 12, 2004 | 28.81 | 29.39 | 28.77 | 29.34 | 19,584,504 | +0.44(+1.53%) |
Nov 11, 2004 | 28.84 | 28.97 | 28.70 | 28.90 | 15,101,693 | -0.01(-0.02%) |
Nov 10, 2004 | 28.70 | 28.95 | 28.46 | 28.91 | 20,511,306 | +0.21(+0.73%) |
Nov 09, 2004 | 28.99 | 29.07 | 28.67 | 28.70 | 20,994,982 | -0.50(-1.71%) |
Nov 08, 2004 | 29.30 | 29.36 | 29.08 | 29.20 | 18,628,664 | -0.13(-0.44%) |
Nov 05, 2004 | 29.10 | 29.35 | 28.96 | 29.33 | 24,517,656 | +0.12(+0.40%) |
Nov 04, 2004 | 28.80 | 29.22 | 28.78 | 29.21 | 26,883,116 | +0.54(+1.87%) |
Nov 03, 2004 | 28.52 | 28.75 | 28.27 | 28.68 | 22,424,018 | +0.49(+1.73%) |
Nov 02, 2004 | 28.26 | 28.48 | 28.08 | 28.19 | 20,686,908 | -0.23(-0.80%) |
Nov 01, 2004 | 28.75 | 28.81 | 28.23 | 28.41 | 23,608,380 | -0.23(-0.81%) |
Oct 29, 2004 | 28.12 | 28.66 | 28.12 | 28.65 | 24,677,622 | +0.36(+1.25%) |
Oct 28, 2004 | 28.29 | 28.58 | 28.08 | 28.29 | 31,461,976 | -0.20(-0.69%) |
Oct 27, 2004 | 28.72 | 28.74 | 28.23 | 28.49 | 23,330,546 | -0.26(-0.89%) |
Oct 26, 2004 | 28.37 | 28.75 | 28.34 | 28.75 | 21,693,262 | +0.34(+1.19%) |
Oct 25, 2004 | 28.29 | 28.56 | 28.24 | 28.41 | 17,894,300 | +0.06(+0.23%) |
Oct 22, 2004 | 28.45 | 28.69 | 28.30 | 28.34 | 17,203,580 | -0.06(-0.23%) |
Oct 21, 2004 | 28.43 | 28.57 | 28.23 | 28.41 | 19,114,744 | -0.03(-0.12%) |
Oct 20, 2004 | 28.11 | 28.51 | 28.08 | 28.44 | 21,065,772 | +0.33(+1.16%) |
Oct 19, 2004 | 28.23 | 28.42 | 28.07 | 28.12 | 19,632,442 | -0.26(-0.90%) |
Oct 18, 2004 | 28.40 | 28.61 | 28.34 | 28.37 | 15,801,176 | -0.16(-0.55%) |
Oct 15, 2004 | 28.49 | 28.63 | 28.31 | 28.53 | 18,932,100 | +0.18(+0.64%) |
Oct 14, 2004 | 28.25 | 28.59 | 28.24 | 28.35 | 20,051,342 | +0.13(+0.47%) |
Oct 13, 2004 | 28.49 | 28.49 | 28.04 | 28.22 | 25,186,728 | -0.52(-1.80%) |
Oct 12, 2004 | 28.84 | 29.03 | 28.71 | 28.73 | 16,931,930 | -0.24(-0.84%) |
Oct 11, 2004 | 29.10 | 29.12 | 28.76 | 28.98 | 12,914,240 | -0.03(-0.10%) |
Oct 08, 2004 | 28.98 | 29.24 | 28.95 | 29.01 | 18,110,280 | +0.06(+0.20%) |
Oct 07, 2004 | 28.71 | 29.37 | 28.71 | 28.95 | 18,438,630 | -0.17(-0.58%) |
Oct 06, 2004 | 28.72 | 29.12 | 28.17 | 29.12 | 22,089,482 | +0.41(+1.44%) |
Oct 05, 2004 | 28.59 | 28.82 | 28.58 | 28.70 | 18,794,298 | +0.23(+0.82%) |
Oct 04, 2004 | 28.37 | 28.78 | 28.24 | 28.47 | 22,848,588 | +0.02(+0.06%) |
Oct 01, 2004 | 28.20 | 28.49 | 28.15 | 28.45 | 19,428,662 | +0.33(+1.16%) |
Sep 30, 2004 | 28.02 | 28.16 | 27.93 | 28.13 | 23,603,054 | +0.10(+0.37%) |
Sep 29, 2004 | 28.18 | 28.98 | 27.71 | 28.02 | 28,042,222 | -0.22(-0.78%) |
Sep 28, 2004 | 28.02 | 28.38 | 28.01 | 28.24 | 22,803,570 | +0.33(+1.19%) |
Sep 27, 2004 | 27.73 | 28.09 | 27.73 | 27.91 | 20,734,502 | +0.08(+0.27%) |
Sep 24, 2004 | 27.73 | 27.95 | 27.70 | 27.84 | 21,840,342 | +0.04(+0.15%) |
Sep 23, 2004 | 27.99 | 28.15 | 27.75 | 27.80 | 29,825,208 | -0.64(-2.25%) |
Sep 22, 2004 | 28.63 | 28.64 | 28.35 | 28.44 | 23,886,214 | -0.37(-1.27%) |
Sep 21, 2004 | 28.23 | 28.88 | 28.22 | 28.80 | 27,817,136 | +0.74(+2.65%) |
Sep 20, 2004 | 28.16 | 28.30 | 28.01 | 28.06 | 20,053,746 | -0.09(-0.33%) |
Sep 17, 2004 | 27.81 | 28.26 | 27.77 | 28.15 | 32,251,492 | +0.48(+1.72%) |
Sep 16, 2004 | 27.53 | 27.70 | 27.53 | 27.67 | 13,202,212 | +0.07(+0.25%) |
Sep 15, 2004 | 27.67 | 27.80 | 27.56 | 27.60 | 19,775,224 | -0.02(-0.08%) |
Sep 14, 2004 | 27.72 | 27.81 | 27.58 | 27.63 | 16,743,271 | -0.02(-0.06%) |
Sep 13, 2004 | 27.66 | 27.75 | 27.57 | 27.64 | 16,309,767 | +0.08(+0.27%) |
Sep 10, 2004 | 27.70 | 27.73 | 27.42 | 27.57 | 15,939,320 | -0.06(-0.23%) |
Sep 09, 2004 | 27.48 | 27.67 | 27.41 | 27.63 | 19,086,222 | +0.24(+0.87%) |
Sep 08, 2004 | 27.35 | 27.49 | 27.32 | 27.39 | 17,590,176 | -0.05(-0.17%) |
Sep 07, 2004 | 27.39 | 27.50 | 27.15 | 27.44 | 25,694,116 | +0.05(+0.19%) |
Sep 03, 2004 | 27.34 | 27.49 | 27.28 | 27.39 | 19,994,812 | +0.05(+0.17%) |
Sep 02, 2004 | 27.19 | 27.35 | 27.03 | 27.34 | 15,628,153 | +0.31(+1.16%) |
Sep 01, 2004 | 26.89 | 27.09 | 26.79 | 27.03 | 19,951,514 | +0.20(+0.74%) |
Aug 31, 2004 | 26.33 | 26.85 | 26.33 | 26.83 | 20,858,384 | +0.56(+2.15%) |
Aug 30, 2004 | 26.39 | 26.59 | 26.24 | 26.27 | 13,886,747 | -0.18(-0.68%) |
Aug 27, 2004 | 26.41 | 26.53 | 26.39 | 26.45 | 12,709,944 | +0.11(+0.42%) |
Aug 26, 2004 | 26.19 | 26.42 | 26.15 | 26.34 | 16,744,130 | +0.03(+0.13%) |
Aug 25, 2004 | 26.17 | 26.30 | 26.13 | 26.30 | 20,022,818 | +0.20(+0.76%) |
Aug 24, 2004 | 26.18 | 26.18 | 25.90 | 26.10 | 17,987,256 | -0.08(-0.31%) |
Aug 23, 2004 | 26.45 | 26.51 | 26.10 | 26.18 | 17,059,594 | -0.15(-0.57%) |
Aug 20, 2004 | 26.30 | 26.57 | 26.27 | 26.34 | 20,081,066 | +0.09(+0.35%) |
Aug 19, 2004 | 26.06 | 26.29 | 26.05 | 26.24 | 20,859,072 | +0.16(+0.62%) |
Aug 18, 2004 | 25.84 | 26.17 | 25.79 | 26.08 | 20,062,338 | +0.26(+1.01%) |
Aug 17, 2004 | 26.06 | 26.17 | 25.72 | 25.82 | 20,950,480 | -0.42(-1.62%) |
Aug 16, 2004 | 26.20 | 26.35 | 26.11 | 26.24 | 18,257,874 | +0.10(+0.38%) |
Aug 13, 2004 | 25.93 | 26.26 | 25.93 | 26.14 | 17,646,706 | +0.21(+0.81%) |
Aug 12, 2004 | 26.19 | 26.44 | 25.92 | 25.93 | 19,096,876 | -0.33(-1.26%) |
Aug 11, 2004 | 26.28 | 26.41 | 25.90 | 26.27 | 25,120,920 | -0.09(-0.35%) |
Aug 10, 2004 | 26.49 | 26.57 | 26.26 | 26.36 | 20,185,706 | -0.16(-0.59%) |
Aug 09, 2004 | 26.33 | 26.80 | 26.32 | 26.52 | 19,223,336 | +0.26(+0.98%) |
Aug 06, 2004 | 26.52 | 26.68 | 26.19 | 26.26 | 18,823,508 | -0.41(-1.55%) |
Aug 05, 2004 | 26.92 | 26.96 | 26.53 | 26.67 | 20,662,852 | -0.24(-0.89%) |
Aug 04, 2004 | 27.27 | 27.27 | 26.85 | 26.91 | 22,999,618 | -0.38(-1.39%) |
Aug 03, 2004 | 26.96 | 27.32 | 26.95 | 27.29 | 22,565,942 | +0.37(+1.38%) |
Aug 02, 2004 | 26.94 | 27.02 | 26.69 | 26.92 | 16,832,790 | -0.03(-0.11%) |
Jul 30, 2004 | 26.85 | 26.97 | 26.76 | 26.95 | 17,845,332 | +0.16(+0.59%) |
Jul 29, 2004 | 26.81 | 26.89 | 26.63 | 26.79 | 23,076,078 | +0.13(+0.48%) |
Jul 28, 2004 | 26.34 | 26.74 | 25.96 | 26.66 | 25,286,040 | +0.23(+0.88%) |
Jul 27, 2004 | 26.38 | 26.45 | 26.28 | 26.43 | 18,563,542 | +0.05(+0.18%) |
Jul 26, 2004 | 26.35 | 26.51 | 26.25 | 26.38 | 17,584,850 | +0.01(+0.02%) |
Jul 23, 2004 | 26.35 | 26.47 | 26.24 | 26.38 | 15,233,308 | -0.04(-0.15%) |
Jul 22, 2004 | 26.25 | 26.57 | 26.24 | 26.42 | 18,956,498 | +0.13(+0.49%) |
Jul 21, 2004 | 26.64 | 27.25 | 26.29 | 26.29 | 19,826,942 | -0.42(-1.59%) |
Jul 20, 2004 | 26.62 | 26.85 | 26.62 | 26.71 | 16,723,512 | +0.00(+0.00%) |
Jul 19, 2004 | 26.66 | 26.82 | 25.84 | 26.71 | 17,075,916 | +0.04(+0.15%) |
Jul 16, 2004 | 26.60 | 26.74 | 26.47 | 26.67 | 19,668,696 | +0.30(+1.13%) |
Jul 15, 2004 | 26.41 | 26.53 | 26.31 | 26.38 | 13,617,159 | -0.08(-0.31%) |
Jul 14, 2004 | 26.16 | 26.48 | 26.16 | 26.46 | 14,812,003 | +0.15(+0.55%) |
Jul 13, 2004 | 26.25 | 26.36 | 26.10 | 26.31 | 14,917,845 | -0.13(-0.51%) |
Jul 12, 2004 | 26.34 | 26.47 | 26.27 | 26.45 | 12,934,343 | -0.01(-0.02%) |
Jul 09, 2004 | 26.45 | 26.51 | 26.32 | 26.45 | 14,621,797 | +0.08(+0.29%) |
Jul 08, 2004 | 26.48 | 26.50 | 26.31 | 26.38 | 18,868,010 | -0.03(-0.11%) |
Jul 07, 2004 | 26.25 | 26.41 | 26.13 | 26.41 | 19,922,990 | +0.16(+0.60%) |
Jul 06, 2004 | 26.07 | 26.25 | 26.04 | 26.25 | 19,514,400 | +0.22(+0.85%) |
Jul 02, 2004 | 25.84 | 26.13 | 25.80 | 26.03 | 13,727,984 | +0.08(+0.29%) |
Jul 01, 2004 | 25.92 | 25.97 | 25.72 | 25.95 | 21,701,682 | +0.10(+0.41%) |
Jun 30, 2004 | 25.91 | 25.97 | 25.71 | 25.85 | 23,510,614 | -0.09(-0.36%) |
Jun 29, 2004 | 25.75 | 26.04 | 25.74 | 25.94 | 18,858,732 | +0.11(+0.43%) |
Jun 28, 2004 | 25.90 | 25.97 | 25.61 | 25.83 | 23,438,448 | +0.08(+0.29%) |
Jun 25, 2004 | 26.35 | 26.35 | 25.75 | 25.75 | 37,183,960 | -0.59(-2.25%) |
Jun 24, 2004 | 26.37 | 26.50 | 26.34 | 26.35 | 17,191,208 | -0.11(-0.42%) |
Jun 23, 2004 | 26.14 | 26.46 | 26.09 | 26.46 | 25,011,642 | +0.33(+1.25%) |
Jun 22, 2004 | 25.86 | 26.18 | 25.84 | 26.13 | 17,982,788 | +0.10(+0.38%) |
Jun 21, 2004 | 26.13 | 26.19 | 25.99 | 26.03 | 16,633,821 | -0.15(-0.56%) |
Jun 18, 2004 | 26.06 | 26.18 | 25.99 | 26.18 | 25,420,920 | +0.12(+0.47%) |
Jun 17, 2004 | 26.07 | 26.13 | 25.99 | 26.06 | 15,512,345 | +0.02(+0.09%) |
Jun 16, 2004 | 25.84 | 26.11 | 25.75 | 26.03 | 20,807,526 | +0.38(+1.47%) |
Jun 15, 2004 | 25.61 | 25.86 | 25.57 | 25.65 | 21,778,658 | +0.13(+0.52%) |
Jun 14, 2004 | 25.60 | 25.65 | 25.44 | 25.52 | 16,085,025 | -0.08(-0.30%) |
Jun 10, 2004 | 25.40 | 25.69 | 25.39 | 25.60 | 15,687,946 | +0.31(+1.22%) |
Jun 09, 2004 | 25.23 | 25.43 | 25.08 | 25.29 | 20,026,256 | -0.26(-1.00%) |
Jun 08, 2004 | 25.60 | 25.75 | 25.45 | 25.54 | 22,075,220 | -0.06(-0.25%) |
Jun 07, 2004 | 25.61 | 25.61 | 25.39 | 25.61 | 18,759,418 | +0.37(+1.45%) |
Jun 04, 2004 | 25.32 | 25.37 | 25.15 | 25.24 | 17,219,044 | -0.10(-0.41%) |
Jun 03, 2004 | 25.44 | 25.58 | 25.35 | 25.35 | 14,872,827 | -0.13(-0.53%) |
Jun 02, 2004 | 25.52 | 25.60 | 25.44 | 25.48 | 23,339,480 | +0.05(+0.18%) |
Jun 01, 2004 | 25.32 | 25.52 | 25.25 | 25.43 | 17,183,304 | +0.26(+1.04%) |
May 28, 2004 | 25.08 | 25.33 | 25.06 | 25.17 | 17,609,592 | -0.07(-0.28%) |
May 27, 2004 | 25.40 | 25.43 | 25.03 | 25.24 | 18,241,550 | -0.10(-0.41%) |
May 26, 2004 | 25.48 | 25.50 | 25.19 | 25.35 | 17,219,388 | -0.16(-0.62%) |
May 25, 2004 | 25.03 | 25.50 | 25.03 | 25.50 | 21,708,554 | +0.59(+2.38%) |
May 24, 2004 | 24.83 | 25.06 | 24.73 | 24.91 | 19,982,270 | +0.12(+0.47%) |
May 21, 2004 | 25.01 | 25.19 | 24.71 | 24.79 | 28,970,226 | -0.08(-0.30%) |
May 20, 2004 | 24.77 | 25.07 | 24.75 | 24.87 | 14,316,815 | +0.08(+0.31%) |
May 19, 2004 | 24.91 | 25.10 | 24.70 | 24.79 | 23,507,006 | -0.05(-0.21%) |
May 18, 2004 | 25.06 | 25.06 | 24.76 | 24.85 | 19,663,370 | -0.21(-0.84%) |
May 17, 2004 | 25.20 | 25.34 | 25.03 | 25.06 | 17,576,946 | -0.13(-0.51%) |
May 14, 2004 | 24.91 | 25.35 | 24.87 | 25.18 | 18,289,832 | +0.31(+1.26%) |
May 13, 2004 | 24.82 | 25.15 | 24.76 | 24.87 | 17,613,716 | -0.16(-0.63%) |
May 12, 2004 | 24.60 | 25.04 | 24.60 | 25.03 | 22,976,594 | +0.23(+0.94%) |
May 11, 2004 | 24.62 | 24.82 | 24.44 | 24.79 | 19,392,408 | +0.32(+1.31%) |
May 10, 2004 | 24.81 | 24.94 | 24.21 | 24.47 | 28,007,686 | -0.70(-2.77%) |
May 07, 2004 | 25.32 | 25.49 | 25.06 | 25.17 | 17,211,656 | -0.34(-1.32%) |
May 06, 2004 | 25.55 | 25.75 | 25.32 | 25.51 | 19,799,108 | -0.09(-0.36%) |
May 05, 2004 | 25.25 | 25.61 | 25.15 | 25.60 | 22,602,196 | +0.27(+1.08%) |
May 04, 2004 | 25.40 | 25.54 | 25.17 | 25.33 | 22,566,458 | -0.09(-0.37%) |
May 03, 2004 | 24.97 | 25.43 | 24.93 | 25.42 | 21,273,848 | +0.66(+2.66%) |
Apr 30, 2004 | 24.97 | 25.29 | 24.76 | 24.76 | 22,657,006 | +0.01(+0.02%) |
Apr 29, 2004 | 25.17 | 25.45 | 24.73 | 24.76 | 23,249,274 | -0.34(-1.35%) |
Apr 28, 2004 | 25.42 | 25.49 | 25.10 | 25.10 | 20,272,818 | -0.37(-1.44%) |
Apr 27, 2004 | 25.07 | 25.59 | 25.06 | 25.46 | 22,960,442 | +0.43(+1.72%) |
Apr 26, 2004 | 25.17 | 25.28 | 25.01 | 25.03 | 16,282,447 | +0.02(+0.09%) |
Apr 23, 2004 | 25.17 | 25.17 | 24.89 | 25.01 | 13,672,314 | -0.19(-0.76%) |
Apr 22, 2004 | 24.85 | 25.35 | 24.79 | 25.20 | 17,600,142 | +0.20(+0.81%) |
Apr 21, 2004 | 24.77 | 25.02 | 24.68 | 25.00 | 18,664,574 | -0.20(-0.81%) |
Apr 20, 2004 | 25.45 | 25.45 | 24.85 | 25.20 | 17,805,984 | -0.25(-0.98%) |
Apr 19, 2004 | 25.52 | 25.53 | 25.30 | 25.45 | 12,217,677 | -0.08(-0.30%) |
Apr 16, 2004 | 25.46 | 25.55 | 25.35 | 25.53 | 17,659,764 | +0.10(+0.41%) |
Apr 15, 2004 | 25.20 | 25.51 | 24.73 | 25.42 | 20,634,674 | +0.22(+0.88%) |
Apr 14, 2004 | 24.78 | 25.20 | 24.74 | 25.20 | 19,844,640 | +0.28(+1.12%) |
Apr 13, 2004 | 25.25 | 25.28 | 24.91 | 24.92 | 21,222,302 | -0.17(-0.67%) |
Apr 12, 2004 | 24.85 | 25.24 | 24.79 | 25.09 | 17,097,222 | +0.38(+1.56%) |
Apr 08, 2004 | 24.58 | 24.99 | 24.54 | 24.71 | 21,035,360 | +0.32(+1.31%) |
Apr 07, 2004 | 24.46 | 24.61 | 24.37 | 24.39 | 17,430,726 | -0.17(-0.69%) |
Apr 06, 2004 | 24.48 | 24.68 | 24.44 | 24.55 | 12,799,807 | -0.03(-0.14%) |
Apr 05, 2004 | 24.43 | 24.64 | 24.41 | 24.59 | 14,860,972 | +0.20(+0.81%) |
Apr 02, 2004 | 24.44 | 24.44 | 24.21 | 24.39 | 19,365,776 | +0.23(+0.94%) |
Apr 01, 2004 | 24.39 | 24.44 | 24.11 | 24.16 | 19,555,294 | -0.04(-0.17%) |
Mar 31, 2004 | 24.24 | 24.43 | 24.11 | 24.21 | 21,701,854 | +0.02(+0.10%) |
Mar 30, 2004 | 24.10 | 24.25 | 24.01 | 24.18 | 17,960,622 | +0.27(+1.12%) |
Mar 29, 2004 | 23.79 | 24.10 | 23.78 | 23.91 | 16,532,275 | +0.20(+0.86%) |
Mar 26, 2004 | 23.48 | 23.94 | 23.47 | 23.71 | 19,493,782 | +0.29(+1.22%) |
Mar 25, 2004 | 23.40 | 23.49 | 23.29 | 23.43 | 21,826,768 | +0.09(+0.37%) |
Mar 24, 2004 | 23.69 | 23.83 | 23.23 | 23.34 | 22,667,144 | -0.38(-1.62%) |
Mar 23, 2004 | 23.87 | 23.98 | 23.55 | 23.72 | 18,738,456 | -0.10(-0.44%) |
Mar 22, 2004 | 24.01 | 24.14 | 23.76 | 23.83 | 21,244,810 | -0.33(-1.35%) |
Mar 19, 2004 | 24.57 | 24.69 | 24.14 | 24.15 | 32,624,860 | -0.56(-2.26%) |
Mar 18, 2004 | 24.50 | 24.76 | 24.42 | 24.71 | 18,138,974 | +0.13(+0.52%) |
Mar 17, 2004 | 24.58 | 24.81 | 24.54 | 24.58 | 15,597,397 | +0.10(+0.40%) |
Mar 16, 2004 | 24.41 | 24.59 | 24.26 | 24.48 | 16,701,003 | +0.17(+0.69%) |
Mar 15, 2004 | 24.32 | 24.61 | 24.24 | 24.32 | 19,967,664 | -0.15(-0.59%) |
Mar 12, 2004 | 24.12 | 24.50 | 24.07 | 24.46 | 19,367,150 | +0.40(+1.64%) |
Mar 11, 2004 | 24.62 | 24.76 | 23.94 | 24.07 | 25,749,270 | -0.63(-2.55%) |
Mar 10, 2004 | 25.03 | 25.26 | 24.69 | 24.69 | 32,075,376 | -0.20(-0.82%) |
Mar 09, 2004 | 24.65 | 25.00 | 24.63 | 24.90 | 24,247,554 | +0.13(+0.52%) |
Mar 08, 2004 | 24.73 | 24.87 | 24.68 | 24.77 | 17,906,500 | +0.04(+0.16%) |
Mar 05, 2004 | 24.28 | 24.77 | 24.24 | 24.73 | 21,974,534 | +0.43(+1.77%) |
Mar 04, 2004 | 24.33 | 24.37 | 24.26 | 24.30 | 14,370,079 | -0.09(-0.36%) |
Mar 03, 2004 | 24.46 | 24.47 | 24.21 | 24.39 | 23,394,634 | -0.08(-0.33%) |
Mar 02, 2004 | 24.56 | 24.67 | 24.45 | 24.47 | 20,423,678 | -0.28(-1.13%) |
Mar 01, 2004 | 24.78 | 24.82 | 24.62 | 24.75 | 27,475,040 | +0.20(+0.83%) |
Feb 27, 2004 | 24.71 | 24.87 | 24.51 | 24.54 | 22,918,518 | -0.08(-0.33%) |
Feb 26, 2004 | 24.80 | 24.88 | 24.62 | 24.62 | 16,035,540 | -0.20(-0.80%) |
Feb 25, 2004 | 24.71 | 24.88 | 24.61 | 24.82 | 17,654,610 | +0.20(+0.80%) |
Feb 24, 2004 | 24.73 | 24.79 | 24.57 | 24.62 | 17,844,644 | -0.16(-0.63%) |
Feb 23, 2004 | 24.58 | 24.85 | 24.53 | 24.78 | 16,465,608 | +0.32(+1.31%) |
Feb 20, 2004 | 24.56 | 24.71 | 24.39 | 24.46 | 19,340,862 | +0.05(+0.19%) |
Feb 19, 2004 | 24.39 | 24.67 | 24.36 | 24.41 | 18,073,682 | +0.09(+0.36%) |
Feb 18, 2004 | 24.51 | 24.61 | 24.33 | 24.33 | 13,346,369 | -0.25(-1.02%) |
Feb 17, 2004 | 24.56 | 24.71 | 24.52 | 24.58 | 14,772,656 | +0.19(+0.76%) |
Feb 13, 2004 | 24.38 | 24.53 | 24.22 | 24.39 | 19,303,232 | +0.00(+0.00%) |
Feb 12, 2004 | 24.32 | 24.44 | 24.18 | 24.39 | 16,883,306 | -0.01(-0.02%) |
Feb 11, 2004 | 23.87 | 24.43 | 23.85 | 24.40 | 25,009,580 | +0.48(+2.02%) |
Feb 10, 2004 | 23.62 | 24.00 | 23.57 | 23.91 | 14,987,260 | +0.21(+0.88%) |
Feb 09, 2004 | 23.46 | 23.80 | 23.40 | 23.70 | 15,198,600 | +0.13(+0.54%) |
Feb 06, 2004 | 23.41 | 23.61 | 23.34 | 23.58 | 17,059,594 | +0.08(+0.32%) |
Feb 05, 2004 | 23.56 | 23.60 | 23.33 | 23.50 | 16,074,028 | +0.02(+0.07%) |
Feb 04, 2004 | 23.31 | 23.58 | 23.31 | 23.48 | 20,801,684 | -0.04(-0.15%) |
Feb 03, 2004 | 23.75 | 23.75 | 23.50 | 23.52 | 17,265,436 | -0.16(-0.69%) |
Feb 02, 2004 | 24.01 | 24.01 | 23.51 | 23.68 | 23,994,634 | -0.06(-0.25%) |
Jan 30, 2004 | 23.95 | 24.01 | 23.61 | 23.74 | 19,041,720 | -0.40(-1.64%) |
Jan 29, 2004 | 24.13 | 24.21 | 23.96 | 24.14 | 28,636,034 | +0.38(+1.62%) |
Jan 28, 2004 | 24.09 | 24.19 | 23.52 | 23.75 | 20,943,952 | -0.22(-0.92%) |
Jan 27, 2004 | 24.11 | 24.31 | 23.93 | 23.97 | 17,846,534 | -0.21(-0.87%) |
Jan 26, 2004 | 23.89 | 24.18 | 23.79 | 24.18 | 16,435,883 | +0.30(+1.24%) |
Jan 23, 2004 | 24.07 | 24.11 | 23.72 | 23.89 | 20,170,070 | -0.14(-0.58%) |
Jan 22, 2004 | 24.11 | 24.15 | 23.83 | 24.02 | 16,190,179 | -0.09(-0.36%) |
Jan 21, 2004 | 23.84 | 24.13 | 23.75 | 24.11 | 19,779,692 | +0.32(+1.35%) |
Jan 20, 2004 | 23.57 | 23.84 | 23.57 | 23.79 | 18,539,488 | +0.22(+0.94%) |
Jan 16, 2004 | 23.48 | 23.57 | 23.33 | 23.57 | 22,861,130 | +0.13(+0.55%) |
Jan 15, 2004 | 23.68 | 23.72 | 23.41 | 23.44 | 17,622,822 | -0.23(-0.98%) |
Jan 14, 2004 | 23.62 | 23.69 | 23.46 | 23.68 | 14,672,656 | +0.00(+0.00%) |
Jan 13, 2004 | 23.79 | 23.85 | 23.53 | 23.68 | 16,091,898 | -0.10(-0.44%) |
Jan 12, 2004 | 23.69 | 23.80 | 23.58 | 23.78 | 17,735,022 | +0.33(+1.41%) |
Jan 09, 2004 | 23.54 | 23.62 | 23.29 | 23.45 | 27,192,738 | -0.36(-1.49%) |
Jan 08, 2004 | 23.81 | 23.81 | 23.46 | 23.80 | 25,100,130 | -0.06(-0.24%) |
Jan 07, 2004 | 23.91 | 24.01 | 23.59 | 23.86 | 23,301,508 | -0.17(-0.73%) |
Jan 06, 2004 | 24.16 | 24.18 | 23.84 | 24.04 | 21,244,638 | -0.16(-0.67%) |
Jan 05, 2004 | 23.92 | 24.23 | 23.85 | 24.20 | 25,202,878 | +0.55(+2.34%) |