Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 18.36 | 18.40 | 18.26 | 18.30 | 82,398,640 | +0.01(+0.04%) |
Mar 30, 2005 | 18.20 | 18.31 | 18.17 | 18.29 | 78,704,704 | +0.18(+1.00%) |
Mar 29, 2005 | 18.28 | 18.35 | 18.03 | 18.11 | 98,050,104 | -0.21(-1.16%) |
Mar 28, 2005 | 18.47 | 18.53 | 18.31 | 18.32 | 65,781,752 | -0.06(-0.33%) |
Mar 24, 2005 | 18.35 | 18.53 | 18.32 | 18.38 | 104,111,816 | +0.08(+0.41%) |
Mar 23, 2005 | 18.16 | 18.47 | 18.14 | 18.31 | 104,735,792 | +0.14(+0.79%) |
Mar 22, 2005 | 18.31 | 18.37 | 18.14 | 18.16 | 134,877,952 | -0.16(-0.87%) |
Mar 21, 2005 | 18.43 | 18.44 | 18.28 | 18.32 | 94,370,832 | -0.08(-0.45%) |
Mar 18, 2005 | 18.57 | 18.86 | 18.38 | 18.40 | 179,510,928 | -0.17(-0.94%) |
Mar 17, 2005 | 18.65 | 18.68 | 18.57 | 18.58 | 80,009,064 | -0.07(-0.37%) |
Mar 16, 2005 | 18.79 | 18.90 | 18.59 | 18.65 | 98,855,440 | -0.21(-1.12%) |
Mar 15, 2005 | 19.00 | 19.11 | 18.84 | 18.86 | 94,401,480 | -0.15(-0.80%) |
Mar 14, 2005 | 18.99 | 19.04 | 18.90 | 19.01 | 86,583,408 | +0.02(+0.08%) |
Mar 11, 2005 | 19.27 | 19.29 | 18.97 | 19.00 | 80,068,104 | -0.26(-1.34%) |
Mar 10, 2005 | 19.25 | 19.29 | 19.12 | 19.25 | 78,106,616 | +0.09(+0.47%) |
Mar 09, 2005 | 19.22 | 19.36 | 19.14 | 19.16 | 83,203,704 | -0.07(-0.35%) |
Mar 08, 2005 | 19.23 | 19.40 | 19.18 | 19.23 | 69,836,544 | -0.05(-0.27%) |
Mar 07, 2005 | 19.06 | 19.53 | 19.05 | 19.28 | 106,207,376 | +0.23(+1.19%) |
Mar 04, 2005 | 19.09 | 19.15 | 19.03 | 19.06 | 83,291,416 | +0.00(+0.00%) |
Mar 03, 2005 | 19.15 | 19.16 | 19.03 | 19.06 | 68,927,528 | -0.07(-0.36%) |
Mar 02, 2005 | 19.07 | 19.29 | 19.05 | 19.12 | 89,474,120 | -0.02(-0.08%) |
Mar 01, 2005 | 19.07 | 19.24 | 19.03 | 19.14 | 74,489,960 | +0.09(+0.48%) |
Feb 28, 2005 | 19.09 | 19.21 | 19.03 | 19.05 | 109,272,576 | -0.07(-0.36%) |
Feb 25, 2005 | 19.18 | 19.21 | 19.04 | 19.12 | 82,511,440 | -0.09(-0.47%) |
Feb 24, 2005 | 19.06 | 19.26 | 19.04 | 19.21 | 112,585,712 | +0.13(+0.67%) |
Feb 23, 2005 | 19.11 | 19.19 | 19.06 | 19.08 | 110,542,456 | -0.02(-0.12%) |
Feb 22, 2005 | 19.12 | 19.30 | 19.08 | 19.10 | 127,356,816 | -0.19(-0.98%) |
Feb 18, 2005 | 19.41 | 19.42 | 19.23 | 19.29 | 101,826,992 | -0.13(-0.66%) |
Feb 17, 2005 | 19.46 | 19.58 | 19.38 | 19.42 | 88,530,760 | -0.11(-0.54%) |
Feb 16, 2005 | 19.59 | 19.63 | 19.43 | 19.53 | 75,958,496 | -0.11(-0.54%) |
Feb 15, 2005 | 19.68 | 19.74 | 19.58 | 19.63 | 101,114,384 | -0.06(-0.31%) |
Feb 14, 2005 | 19.63 | 19.77 | 19.62 | 19.69 | 77,526,888 | +0.03(+0.15%) |
Feb 11, 2005 | 19.71 | 19.77 | 19.54 | 19.66 | 110,735,968 | -0.07(-0.35%) |
Feb 10, 2005 | 19.76 | 19.78 | 19.68 | 19.73 | 94,833,400 | -0.01(-0.04%) |
Feb 09, 2005 | 19.87 | 19.92 | 19.71 | 19.74 | 102,862,152 | -0.13(-0.65%) |
Feb 08, 2005 | 19.83 | 19.94 | 19.81 | 19.87 | 81,026,792 | +0.06(+0.31%) |
Feb 07, 2005 | 19.89 | 19.91 | 19.73 | 19.81 | 76,297,696 | -0.12(-0.61%) |
Feb 04, 2005 | 19.81 | 19.96 | 19.79 | 19.93 | 80,898,400 | +0.11(+0.53%) |
Feb 03, 2005 | 19.96 | 19.99 | 19.76 | 19.82 | 82,614,072 | -0.21(-1.06%) |
Feb 02, 2005 | 20.00 | 20.06 | 19.90 | 20.03 | 104,783,624 | +0.05(+0.27%) |
Feb 01, 2005 | 19.87 | 20.01 | 19.85 | 19.98 | 76,586,040 | +0.08(+0.42%) |
Jan 31, 2005 | 19.95 | 20.08 | 19.81 | 19.90 | 94,365,416 | +0.08(+0.38%) |
Jan 28, 2005 | 20.09 | 20.18 | 19.65 | 19.82 | 145,911,408 | +0.05(+0.27%) |
Jan 27, 2005 | 19.65 | 19.81 | 19.57 | 19.77 | 123,110,096 | +0.08(+0.38%) |
Jan 26, 2005 | 19.74 | 19.81 | 19.61 | 19.69 | 85,822,584 | -0.01(-0.04%) |
Jan 25, 2005 | 19.50 | 19.83 | 19.49 | 19.70 | 89,265,032 | +0.27(+1.36%) |
Jan 24, 2005 | 19.50 | 19.68 | 19.41 | 19.43 | 91,154,128 | +0.02(+0.08%) |
Jan 21, 2005 | 19.65 | 19.78 | 19.41 | 19.42 | 101,047,544 | -0.16(-0.81%) |
Jan 20, 2005 | 19.56 | 19.76 | 19.49 | 19.58 | 77,112,272 | -0.09(-0.46%) |
Jan 19, 2005 | 19.84 | 19.88 | 19.62 | 19.67 | 76,760,920 | -0.26(-1.29%) |
Jan 18, 2005 | 19.71 | 19.95 | 19.56 | 19.93 | 91,333,104 | +0.15(+0.77%) |
Jan 14, 2005 | 19.99 | 20.02 | 19.71 | 19.77 | 121,758,456 | -0.11(-0.57%) |
Jan 13, 2005 | 20.20 | 20.29 | 19.81 | 19.89 | 118,695,104 | -0.39(-1.90%) |
Jan 12, 2005 | 20.27 | 20.33 | 20.15 | 20.27 | 96,344,736 | +0.04(+0.19%) |
Jan 11, 2005 | 20.21 | 20.30 | 20.15 | 20.24 | 85,475,864 | -0.05(-0.26%) |
Jan 10, 2005 | 20.14 | 20.34 | 20.09 | 20.29 | 92,958,040 | +0.10(+0.49%) |
Jan 07, 2005 | 20.30 | 20.36 | 20.15 | 20.19 | 90,774,248 | -0.06(-0.30%) |
Jan 06, 2005 | 20.33 | 20.49 | 20.17 | 20.25 | 101,562,016 | -0.02(-0.11%) |
Jan 05, 2005 | 20.32 | 20.52 | 20.26 | 20.27 | 95,714,560 | -0.05(-0.22%) |
Jan 04, 2005 | 20.34 | 20.52 | 20.18 | 20.32 | 144,558,304 | +0.08(+0.37%) |
Jan 03, 2005 | 20.29 | 20.40 | 20.18 | 20.24 | 85,860,104 | +0.02(+0.07%) |
Dec 31, 2004 | 20.25 | 20.37 | 20.20 | 20.23 | 72,594,120 | -0.03(-0.15%) |
Dec 30, 2004 | 20.36 | 20.40 | 20.25 | 20.26 | 63,870,988 | -0.11(-0.52%) |
Dec 29, 2004 | 20.33 | 20.44 | 20.30 | 20.37 | 62,866,472 | -0.04(-0.19%) |
Dec 28, 2004 | 20.33 | 20.46 | 20.29 | 20.40 | 72,747,864 | +0.08(+0.37%) |
Dec 27, 2004 | 20.45 | 20.52 | 20.30 | 20.33 | 73,913,664 | -0.12(-0.59%) |
Dec 23, 2004 | 20.34 | 20.55 | 20.31 | 20.45 | 86,915,472 | +0.03(+0.15%) |
Dec 22, 2004 | 20.32 | 20.55 | 20.27 | 20.42 | 84,075,608 | -0.08(-0.37%) |
Dec 21, 2004 | 20.44 | 20.57 | 20.40 | 20.49 | 125,014,784 | +0.09(+0.45%) |
Dec 20, 2004 | 20.45 | 20.55 | 20.36 | 20.40 | 113,003,760 | -0.01(-0.04%) |
Dec 17, 2004 | 20.44 | 20.68 | 20.29 | 20.41 | 166,672,640 | -0.15(-0.74%) |
Dec 16, 2004 | 20.55 | 20.65 | 20.45 | 20.56 | 117,553,752 | +0.04(+0.18%) |
Dec 15, 2004 | 20.61 | 20.74 | 20.49 | 20.52 | 140,413,184 | -0.09(-0.44%) |
Dec 14, 2004 | 20.48 | 20.69 | 20.47 | 20.62 | 168,863,696 | -0.02(-0.07%) |
Dec 13, 2004 | 20.52 | 20.65 | 20.37 | 20.63 | 123,913,704 | +0.13(+0.63%) |
Dec 10, 2004 | 20.50 | 20.58 | 20.47 | 20.50 | 93,714,368 | -0.11(-0.55%) |
Dec 09, 2004 | 20.54 | 20.71 | 20.40 | 20.62 | 109,639,776 | -0.10(-0.48%) |
Dec 08, 2004 | 20.45 | 20.71 | 20.37 | 20.71 | 126,347,408 | +0.22(+1.07%) |
Dec 07, 2004 | 20.64 | 20.73 | 20.44 | 20.49 | 147,482,576 | -0.20(-0.95%) |
Dec 06, 2004 | 20.52 | 20.77 | 20.49 | 20.69 | 73,040,440 | +0.08(+0.37%) |
Dec 03, 2004 | 20.56 | 20.77 | 20.55 | 20.62 | 101,044,112 | +0.11(+0.52%) |
Dec 02, 2004 | 20.65 | 20.74 | 20.38 | 20.51 | 126,919,744 | -0.12(-0.59%) |
Dec 01, 2004 | 20.40 | 20.65 | 20.30 | 20.63 | 131,939,952 | +0.33(+1.64%) |
Nov 30, 2004 | 20.25 | 20.45 | 20.21 | 20.30 | 100,333,488 | +0.03(+0.15%) |
Nov 29, 2004 | 20.17 | 20.40 | 20.15 | 20.27 | 88,603,536 | +0.13(+0.64%) |
Nov 26, 2004 | 20.11 | 20.30 | 20.10 | 20.14 | 32,227,406 | -0.03(-0.15%) |
Nov 24, 2004 | 20.15 | 20.24 | 19.99 | 20.17 | 79,343,344 | +0.08(+0.41%) |
Nov 23, 2004 | 20.08 | 20.21 | 19.99 | 20.09 | 93,067,792 | -0.09(-0.45%) |
Nov 22, 2004 | 20.25 | 20.30 | 19.76 | 20.18 | 122,062,256 | -0.16(-0.78%) |
Nov 19, 2004 | 20.46 | 20.49 | 20.32 | 20.34 | 113,341,632 | -0.16(-0.78%) |
Nov 18, 2004 | 20.54 | 20.57 | 20.44 | 20.49 | 83,544,624 | -0.08(-0.37%) |
Nov 17, 2004 | 20.63 | 20.71 | 20.49 | 20.57 | 77,707,456 | +0.04(+0.18%) |
Nov 16, 2004 | 20.69 | 20.70 | 20.48 | 20.53 | 85,225,688 | -0.20(-0.99%) |
Nov 15, 2004 | 20.70 | 20.82 | 20.59 | 20.74 | 137,988,192 | -1.95(-8.61%) |
Nov 12, 2004 | 22.83 | 22.86 | 22.56 | 22.69 | 214,335,552 | -0.01(-0.03%) |
Nov 11, 2004 | 22.63 | 22.77 | 22.58 | 22.70 | 115,389,368 | +0.19(+0.84%) |
Nov 10, 2004 | 22.65 | 22.71 | 22.48 | 22.51 | 111,081,760 | -0.03(-0.13%) |
Nov 09, 2004 | 22.28 | 22.63 | 22.22 | 22.54 | 132,616,240 | +0.37(+1.67%) |
Nov 08, 2004 | 22.09 | 22.32 | 22.05 | 22.17 | 148,996,416 | -0.02(-0.10%) |
Nov 05, 2004 | 22.11 | 22.23 | 21.98 | 22.19 | 125,928,288 | +0.23(+1.07%) |
Nov 04, 2004 | 21.49 | 21.96 | 21.49 | 21.96 | 116,061,424 | +0.40(+1.86%) |
Nov 03, 2004 | 21.69 | 21.69 | 21.43 | 21.55 | 105,229,016 | +0.17(+0.81%) |
Nov 02, 2004 | 21.40 | 21.55 | 21.22 | 21.38 | 118,107,984 | +0.12(+0.57%) |
Nov 01, 2004 | 21.32 | 21.41 | 21.17 | 21.26 | 96,331,920 | +0.08(+0.39%) |
Oct 29, 2004 | 21.29 | 21.31 | 21.05 | 21.18 | 105,682,592 | -0.03(-0.14%) |
Oct 28, 2004 | 21.28 | 21.61 | 21.12 | 21.21 | 83,293,264 | -0.11(-0.50%) |
Oct 27, 2004 | 21.09 | 21.46 | 20.88 | 21.31 | 95,620,904 | +0.19(+0.90%) |
Oct 26, 2004 | 20.98 | 21.12 | 20.92 | 21.12 | 101,662,544 | +0.20(+0.98%) |
Oct 25, 2004 | 20.95 | 21.02 | 20.86 | 20.92 | 81,272,208 | -0.08(-0.40%) |
Oct 22, 2004 | 21.43 | 21.46 | 20.88 | 21.00 | 134,613,120 | -0.62(-2.87%) |
Oct 21, 2004 | 21.81 | 21.87 | 21.55 | 21.62 | 125,467,048 | -0.11(-0.49%) |
Oct 20, 2004 | 21.36 | 21.77 | 21.29 | 21.73 | 91,242,888 | +0.39(+1.85%) |
Oct 19, 2004 | 21.60 | 21.64 | 21.33 | 21.33 | 75,324,344 | -0.17(-0.81%) |
Oct 18, 2004 | 21.25 | 21.54 | 21.18 | 21.51 | 66,506,512 | +0.32(+1.50%) |
Oct 15, 2004 | 21.18 | 21.38 | 21.06 | 21.19 | 65,816,756 | +0.14(+0.68%) |
Oct 14, 2004 | 21.23 | 21.32 | 21.05 | 21.05 | 54,880,252 | -0.17(-0.82%) |
Oct 13, 2004 | 21.34 | 21.40 | 21.15 | 21.22 | 65,383,776 | +0.00(+0.00%) |
Oct 12, 2004 | 21.07 | 21.32 | 21.05 | 21.22 | 74,513,864 | -0.02(-0.11%) |
Oct 11, 2004 | 21.35 | 21.36 | 21.15 | 21.24 | 59,030,808 | +0.05(+0.25%) |
Oct 08, 2004 | 21.27 | 21.45 | 21.18 | 21.19 | 65,457,612 | -0.14(-0.64%) |
Oct 07, 2004 | 21.61 | 21.64 | 21.32 | 21.33 | 50,723,224 | -0.27(-1.26%) |
Oct 06, 2004 | 21.49 | 21.61 | 21.37 | 21.60 | 75,288,816 | +0.11(+0.53%) |
Oct 05, 2004 | 21.31 | 21.54 | 21.27 | 21.49 | 76,633,592 | +0.20(+0.92%) |
Oct 04, 2004 | 21.53 | 21.55 | 21.25 | 21.29 | 81,915,072 | -0.10(-0.46%) |
Oct 01, 2004 | 21.06 | 21.44 | 21.03 | 21.39 | 87,577,096 | +0.45(+2.17%) |
Sep 30, 2004 | 20.89 | 21.04 | 20.83 | 20.93 | 94,069,416 | +0.05(+0.25%) |
Sep 29, 2004 | 20.64 | 20.96 | 20.62 | 20.88 | 81,271,944 | +0.23(+1.14%) |
Sep 28, 2004 | 20.60 | 20.71 | 20.47 | 20.65 | 81,966,456 | +0.06(+0.29%) |
Sep 27, 2004 | 20.57 | 20.68 | 20.54 | 20.59 | 63,155,344 | -0.08(-0.37%) |
Sep 24, 2004 | 20.74 | 20.79 | 20.59 | 20.66 | 65,858,100 | -0.05(-0.22%) |
Sep 23, 2004 | 20.59 | 20.74 | 20.57 | 20.71 | 68,890,808 | +0.17(+0.85%) |
Sep 22, 2004 | 20.65 | 21.00 | 20.49 | 20.53 | 90,359,104 | -0.11(-0.51%) |
Sep 21, 2004 | 20.78 | 20.84 | 20.63 | 20.64 | 97,578,160 | -0.19(-0.91%) |
Sep 20, 2004 | 20.77 | 20.93 | 20.69 | 20.83 | 68,042,544 | +0.00(+0.00%) |
Sep 17, 2004 | 20.74 | 20.84 | 20.64 | 20.83 | 86,230,072 | +0.19(+0.92%) |
Sep 16, 2004 | 20.61 | 20.71 | 20.57 | 20.64 | 47,487,104 | +0.05(+0.26%) |
Sep 15, 2004 | 20.71 | 20.74 | 20.55 | 20.59 | 69,485,064 | -0.19(-0.91%) |
Sep 14, 2004 | 20.72 | 20.83 | 20.65 | 20.77 | 73,862,808 | +0.14(+0.70%) |
Sep 13, 2004 | 20.84 | 20.87 | 20.24 | 20.63 | 63,717,504 | -0.18(-0.87%) |
Sep 10, 2004 | 20.70 | 20.83 | 20.58 | 20.81 | 69,562,728 | +0.16(+0.77%) |
Sep 09, 2004 | 20.67 | 20.80 | 20.58 | 20.65 | 75,163,464 | +0.02(+0.07%) |
Sep 08, 2004 | 20.67 | 20.80 | 20.55 | 20.64 | 70,373,216 | -0.08(-0.37%) |
Sep 07, 2004 | 20.66 | 20.73 | 20.56 | 20.71 | 59,298,152 | +0.19(+0.92%) |
Sep 03, 2004 | 20.79 | 20.91 | 20.52 | 20.52 | 60,990,180 | -0.39(-1.85%) |
Sep 02, 2004 | 20.74 | 20.96 | 20.71 | 20.91 | 55,689,944 | +0.17(+0.84%) |
Sep 01, 2004 | 20.62 | 20.83 | 20.55 | 20.74 | 64,071,892 | +0.07(+0.33%) |
Aug 31, 2004 | 20.66 | 20.68 | 20.48 | 20.67 | 68,825,952 | +0.00(+0.00%) |
Aug 30, 2004 | 20.67 | 20.74 | 20.33 | 20.67 | 48,448,824 | -0.12(-0.58%) |
Aug 27, 2004 | 20.82 | 20.93 | 20.78 | 20.79 | 43,917,068 | +0.02(+0.07%) |
Aug 26, 2004 | 20.79 | 20.90 | 20.74 | 20.77 | 46,845,164 | -0.08(-0.40%) |
Aug 25, 2004 | 20.60 | 20.95 | 20.58 | 20.86 | 70,683,088 | +0.23(+1.14%) |
Aug 24, 2004 | 20.74 | 20.79 | 20.51 | 20.62 | 53,937,948 | +0.00(+0.00%) |
Aug 23, 2004 | 20.65 | 20.69 | 20.53 | 20.62 | 52,269,560 | +0.03(+0.15%) |
Aug 20, 2004 | 20.54 | 20.72 | 20.47 | 20.59 | 61,413,388 | +0.06(+0.30%) |
Aug 19, 2004 | 20.71 | 20.78 | 20.45 | 20.53 | 61,146,836 | -0.26(-1.24%) |
Aug 18, 2004 | 20.39 | 20.82 | 20.36 | 20.79 | 77,725,024 | +0.31(+1.52%) |
Aug 17, 2004 | 20.61 | 20.73 | 20.43 | 20.48 | 75,130,448 | -0.03(-0.15%) |
Aug 16, 2004 | 20.46 | 20.59 | 20.41 | 20.51 | 71,785,352 | +0.05(+0.26%) |
Aug 13, 2004 | 20.45 | 20.63 | 20.43 | 20.46 | 57,237,336 | +0.11(+0.52%) |
Aug 12, 2004 | 20.62 | 20.68 | 20.34 | 20.35 | 66,412,732 | -0.40(-1.93%) |
Aug 11, 2004 | 20.74 | 20.83 | 20.59 | 20.75 | 70,134,400 | -0.23(-1.12%) |
Aug 10, 2004 | 20.67 | 21.01 | 20.63 | 20.99 | 76,125,056 | +0.41(+1.99%) |
Aug 09, 2004 | 20.64 | 20.65 | 20.52 | 20.58 | 68,523,208 | +0.03(+0.15%) |
Aug 06, 2004 | 20.73 | 21.09 | 20.49 | 20.55 | 99,894,432 | -0.30(-1.42%) |
Aug 05, 2004 | 21.32 | 21.36 | 20.83 | 20.84 | 73,429,168 | -0.40(-1.89%) |
Aug 04, 2004 | 21.21 | 21.35 | 21.19 | 21.24 | 61,047,640 | -0.01(-0.04%) |
Aug 03, 2004 | 21.49 | 21.52 | 21.20 | 21.25 | 71,314,728 | -0.34(-1.58%) |
Aug 02, 2004 | 21.40 | 21.61 | 21.32 | 21.59 | 69,037,688 | +0.02(+0.11%) |
Jul 30, 2004 | 21.54 | 21.81 | 21.45 | 21.57 | 78,661,384 | +0.01(+0.04%) |
Jul 29, 2004 | 21.79 | 21.80 | 21.39 | 21.56 | 79,447,960 | -0.08(-0.35%) |
Jul 28, 2004 | 21.46 | 21.80 | 21.41 | 21.64 | 82,843,112 | +0.11(+0.49%) |
Jul 27, 2004 | 21.73 | 21.77 | 21.30 | 21.53 | 96,381,456 | -0.17(-0.77%) |
Jul 26, 2004 | 21.47 | 21.74 | 21.35 | 21.70 | 95,614,296 | +0.48(+2.25%) |
Jul 23, 2004 | 21.49 | 21.50 | 21.21 | 21.22 | 128,616,264 | -0.73(-3.34%) |
Jul 22, 2004 | 22.01 | 22.18 | 21.83 | 21.96 | 164,633,632 | +0.11(+0.49%) |
Jul 21, 2004 | 22.63 | 22.63 | 21.81 | 21.85 | 266,178,208 | +0.41(+1.91%) |
Jul 20, 2004 | 21.20 | 21.56 | 21.08 | 21.44 | 117,571,184 | +0.28(+1.32%) |
Jul 19, 2004 | 20.91 | 21.40 | 20.90 | 21.16 | 79,720,192 | +0.36(+1.71%) |
Jul 16, 2004 | 21.33 | 21.35 | 20.63 | 20.80 | 87,713,800 | -0.30(-1.40%) |
Jul 15, 2004 | 21.24 | 21.35 | 21.05 | 21.10 | 61,763,284 | -0.20(-0.92%) |
Jul 14, 2004 | 20.74 | 21.47 | 20.70 | 21.30 | 115,782,208 | +0.40(+1.92%) |
Jul 13, 2004 | 21.13 | 21.16 | 20.90 | 20.90 | 57,159,276 | -0.22(-1.04%) |
Jul 12, 2004 | 20.95 | 21.20 | 20.89 | 21.11 | 60,439,248 | +0.02(+0.11%) |
Jul 09, 2004 | 21.03 | 21.20 | 20.93 | 21.09 | 66,372,576 | +0.17(+0.80%) |
Jul 08, 2004 | 21.11 | 21.31 | 20.86 | 20.93 | 78,096,320 | -0.35(-1.64%) |
Jul 07, 2004 | 20.95 | 21.44 | 20.86 | 21.27 | 87,514,880 | +0.06(+0.29%) |
Jul 06, 2004 | 21.44 | 21.45 | 21.15 | 21.21 | 91,349,616 | -0.42(-1.93%) |
Jul 02, 2004 | 21.67 | 21.71 | 21.50 | 21.63 | 48,462,696 | -0.05(-0.21%) |
Jul 01, 2004 | 21.73 | 21.83 | 21.40 | 21.68 | 103,610,552 | +0.05(+0.25%) |
Jun 30, 2004 | 21.63 | 21.80 | 21.49 | 21.62 | 110,350,928 | +0.05(+0.21%) |
Jun 29, 2004 | 21.33 | 21.64 | 21.33 | 21.58 | 73,138,576 | +0.17(+0.78%) |
Jun 28, 2004 | 21.65 | 21.77 | 21.33 | 21.41 | 101,738,488 | -0.22(-1.02%) |
Jun 25, 2004 | 21.56 | 21.68 | 21.39 | 21.63 | 93,961,760 | +0.14(+0.63%) |
Jun 24, 2004 | 21.56 | 21.69 | 21.47 | 21.49 | 86,521,720 | +0.07(+0.32%) |
Jun 23, 2004 | 21.35 | 21.49 | 21.20 | 21.43 | 77,347,784 | +0.01(+0.04%) |
Jun 22, 2004 | 21.31 | 21.46 | 21.05 | 21.42 | 130,675,888 | -0.05(-0.21%) |
Jun 21, 2004 | 21.36 | 21.70 | 21.29 | 21.46 | 154,385,024 | +0.00(+0.00%) |
Jun 18, 2004 | 21.02 | 21.58 | 20.97 | 21.46 | 177,284,880 | +0.44(+2.09%) |
Jun 17, 2004 | 20.68 | 21.14 | 20.66 | 21.02 | 139,255,568 | +0.34(+1.65%) |
Jun 16, 2004 | 20.70 | 20.82 | 20.55 | 20.68 | 89,067,432 | -0.07(-0.33%) |
Jun 15, 2004 | 20.43 | 20.90 | 20.42 | 20.75 | 150,820,928 | +0.39(+1.90%) |
Jun 14, 2004 | 20.10 | 20.37 | 20.09 | 20.37 | 88,996,632 | +0.10(+0.49%) |
Jun 10, 2004 | 19.97 | 20.28 | 19.97 | 20.27 | 63,545,792 | +0.23(+1.13%) |
Jun 09, 2004 | 19.99 | 20.18 | 19.99 | 20.04 | 66,552,480 | -0.10(-0.49%) |
Jun 08, 2004 | 19.90 | 20.18 | 19.87 | 20.14 | 77,201,560 | +0.13(+0.64%) |
Jun 07, 2004 | 19.70 | 20.01 | 19.66 | 20.01 | 86,145,008 | +0.36(+1.85%) |
Jun 04, 2004 | 19.71 | 19.87 | 19.64 | 19.65 | 64,478,456 | +0.05(+0.23%) |
Jun 03, 2004 | 19.72 | 19.78 | 19.58 | 19.60 | 60,671,456 | -0.18(-0.92%) |
Jun 02, 2004 | 19.77 | 19.90 | 19.69 | 19.78 | 71,353,168 | +0.02(+0.08%) |
Jun 01, 2004 | 19.78 | 19.89 | 19.59 | 19.77 | 63,889,612 | -0.09(-0.46%) |
May 28, 2004 | 19.79 | 19.95 | 19.70 | 19.86 | 49,391,132 | +0.03(+0.15%) |
May 27, 2004 | 19.81 | 19.83 | 19.62 | 19.83 | 64,817,388 | +0.04(+0.19%) |
May 26, 2004 | 19.68 | 19.80 | 19.57 | 19.79 | 66,448,660 | +0.03(+0.15%) |
May 25, 2004 | 19.46 | 19.83 | 19.38 | 19.76 | 87,989,472 | +0.26(+1.32%) |
May 24, 2004 | 19.72 | 19.81 | 19.49 | 19.50 | 74,299,352 | -0.10(-0.50%) |
May 21, 2004 | 19.66 | 19.84 | 19.52 | 19.60 | 76,358,320 | +0.12(+0.62%) |
May 20, 2004 | 19.49 | 19.59 | 19.37 | 19.48 | 68,803,760 | +0.08(+0.43%) |
May 19, 2004 | 19.71 | 19.89 | 19.40 | 19.40 | 79,321,680 | -0.16(-0.81%) |
May 18, 2004 | 19.46 | 19.66 | 19.41 | 19.56 | 76,819,696 | +0.22(+1.14%) |
May 17, 2004 | 19.28 | 19.53 | 19.25 | 19.34 | 72,845,216 | -0.24(-1.24%) |
May 14, 2004 | 19.68 | 19.81 | 19.41 | 19.58 | 57,821,292 | -0.18(-0.92%) |
May 13, 2004 | 19.55 | 19.83 | 19.53 | 19.76 | 84,352,464 | +0.12(+0.62%) |
May 12, 2004 | 19.59 | 19.68 | 19.25 | 19.64 | 84,727,720 | +0.00(+0.00%) |
May 11, 2004 | 19.75 | 19.77 | 19.53 | 19.64 | 76,500,840 | +0.01(+0.04%) |
May 10, 2004 | 19.40 | 19.72 | 19.40 | 19.63 | 85,356,192 | +0.11(+0.58%) |
May 07, 2004 | 19.71 | 19.97 | 19.49 | 19.52 | 90,202,184 | -0.26(-1.30%) |
May 06, 2004 | 19.81 | 19.94 | 19.71 | 19.77 | 82,810,224 | -0.14(-0.68%) |
May 05, 2004 | 19.93 | 20.14 | 19.87 | 19.91 | 68,475,920 | -0.02(-0.11%) |
May 04, 2004 | 19.95 | 20.09 | 19.70 | 19.93 | 73,303,288 | -0.02(-0.08%) |
May 03, 2004 | 19.83 | 20.08 | 19.83 | 19.95 | 87,066,448 | +0.17(+0.84%) |
Apr 30, 2004 | 20.13 | 20.25 | 19.65 | 19.78 | 87,404,592 | -0.27(-1.32%) |
Apr 29, 2004 | 20.07 | 20.40 | 19.92 | 20.05 | 102,746,568 | -0.06(-0.30%) |
Apr 28, 2004 | 20.45 | 20.48 | 20.04 | 20.11 | 96,214,760 | -0.50(-2.42%) |
Apr 27, 2004 | 20.56 | 20.72 | 20.54 | 20.61 | 106,616,048 | -0.02(-0.07%) |
Apr 26, 2004 | 20.78 | 20.86 | 20.52 | 20.62 | 118,073,504 | -0.23(-1.09%) |
Apr 23, 2004 | 20.74 | 20.99 | 20.70 | 20.85 | 341,138,656 | +1.20(+6.13%) |
Apr 22, 2004 | 19.31 | 19.68 | 19.28 | 19.65 | 131,040,040 | +0.38(+1.96%) |
Apr 21, 2004 | 19.20 | 19.30 | 19.08 | 19.27 | 65,055,276 | +0.09(+0.47%) |
Apr 20, 2004 | 19.42 | 19.59 | 19.14 | 19.18 | 79,123,288 | -0.15(-0.78%) |
Apr 19, 2004 | 18.99 | 19.38 | 18.97 | 19.33 | 58,900,176 | +0.28(+1.47%) |
Apr 16, 2004 | 19.18 | 19.23 | 19.01 | 19.05 | 68,379,368 | -0.05(-0.24%) |
Apr 15, 2004 | 19.33 | 19.48 | 19.00 | 19.09 | 97,422,952 | -0.22(-1.14%) |
Apr 14, 2004 | 19.22 | 19.44 | 19.21 | 19.31 | 80,677,952 | +0.05(+0.24%) |
Apr 13, 2004 | 19.44 | 19.51 | 19.24 | 19.27 | 75,251,696 | -0.12(-0.62%) |
Apr 12, 2004 | 19.29 | 19.49 | 19.25 | 19.39 | 51,232,152 | +0.10(+0.51%) |
Apr 08, 2004 | 19.55 | 19.57 | 19.20 | 19.29 | 59,828,084 | -0.08(-0.43%) |
Apr 07, 2004 | 19.49 | 19.52 | 19.19 | 19.37 | 83,569,720 | -0.16(-0.81%) |
Apr 06, 2004 | 19.51 | 19.61 | 19.43 | 19.53 | 64,711,852 | -0.11(-0.58%) |
Apr 05, 2004 | 19.54 | 19.67 | 19.48 | 19.65 | 71,062,968 | +0.08(+0.39%) |
Apr 02, 2004 | 19.29 | 19.61 | 19.26 | 19.57 | 129,502,688 | +0.58(+3.07%) |