Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 34.81 | 35.10 | 34.64 | 34.68 | 35,942,100 | +0.21(+0.61%) |
Mar 30, 2005 | 34.13 | 34.52 | 33.39 | 34.47 | 44,803,024 | +0.56(+1.66%) |
Mar 29, 2005 | 34.27 | 34.77 | 33.77 | 33.90 | 32,531,066 | -0.36(-1.05%) |
Mar 28, 2005 | 34.35 | 34.59 | 33.96 | 34.27 | 35,072,112 | -0.06(-0.19%) |
Mar 24, 2005 | 35.09 | 35.29 | 34.07 | 34.33 | 42,816,592 | -0.63(-1.81%) |
Mar 23, 2005 | 35.43 | 35.43 | 34.68 | 34.96 | 45,115,476 | -0.47(-1.33%) |
Mar 22, 2005 | 35.93 | 36.56 | 35.38 | 35.43 | 33,820,236 | -0.73(-2.01%) |
Mar 21, 2005 | 36.45 | 36.64 | 35.96 | 36.16 | 30,636,926 | -0.29(-0.80%) |
Mar 18, 2005 | 35.84 | 36.57 | 35.80 | 36.45 | 55,881,368 | +0.67(+1.89%) |
Mar 17, 2005 | 35.42 | 35.87 | 35.28 | 35.78 | 37,426,512 | +0.70(+1.99%) |
Mar 16, 2005 | 34.91 | 35.41 | 34.60 | 35.08 | 36,045,736 | -0.03(-0.10%) |
Mar 15, 2005 | 35.66 | 35.99 | 35.07 | 35.11 | 30,208,290 | -0.54(-1.52%) |
Mar 14, 2005 | 35.53 | 35.78 | 34.93 | 35.66 | 33,624,480 | +0.13(+0.38%) |
Mar 11, 2005 | 35.13 | 35.84 | 35.01 | 35.52 | 42,212,996 | +0.40(+1.13%) |
Mar 10, 2005 | 35.43 | 35.52 | 34.62 | 35.13 | 68,749,704 | -0.24(-0.69%) |
Mar 09, 2005 | 36.71 | 37.45 | 35.32 | 35.37 | 117,133,384 | -1.34(-3.66%) |
Mar 08, 2005 | 36.74 | 37.01 | 36.54 | 36.71 | 31,265,958 | +0.06(+0.16%) |
Mar 07, 2005 | 36.99 | 37.01 | 36.41 | 36.66 | 33,161,302 | -0.33(-0.90%) |
Mar 04, 2005 | 36.73 | 37.24 | 36.51 | 36.99 | 35,755,968 | +0.30(+0.82%) |
Mar 03, 2005 | 36.48 | 36.73 | 36.25 | 36.69 | 34,873,264 | +0.22(+0.59%) |
Mar 02, 2005 | 36.10 | 36.76 | 36.09 | 36.47 | 44,641,468 | +0.34(+0.93%) |
Mar 01, 2005 | 36.64 | 36.73 | 36.07 | 36.13 | 44,910,612 | -0.70(-1.91%) |
Feb 28, 2005 | 36.81 | 37.26 | 36.13 | 36.84 | 61,114,704 | +0.03(+0.08%) |
Feb 25, 2005 | 35.78 | 37.06 | 35.78 | 36.81 | 64,080,088 | +1.24(+3.48%) |
Feb 24, 2005 | 34.68 | 35.61 | 34.64 | 35.57 | 47,065,132 | +0.99(+2.88%) |
Feb 23, 2005 | 34.04 | 34.64 | 33.96 | 34.57 | 31,885,364 | +0.68(+2.01%) |
Feb 22, 2005 | 34.62 | 34.96 | 33.89 | 33.89 | 44,096,652 | -0.67(-1.95%) |
Feb 18, 2005 | 33.82 | 34.82 | 33.76 | 34.57 | 39,632,076 | +0.74(+2.20%) |
Feb 17, 2005 | 34.15 | 34.29 | 33.76 | 33.82 | 32,002,062 | -0.20(-0.60%) |
Feb 16, 2005 | 33.12 | 34.15 | 33.07 | 34.03 | 32,355,762 | +0.91(+2.74%) |
Feb 15, 2005 | 32.98 | 33.13 | 32.89 | 33.12 | 23,076,346 | +0.05(+0.16%) |
Feb 14, 2005 | 32.73 | 33.08 | 32.62 | 33.07 | 20,439,742 | +0.42(+1.28%) |
Feb 11, 2005 | 32.78 | 33.09 | 32.56 | 32.65 | 23,521,480 | -0.13(-0.41%) |
Feb 10, 2005 | 32.51 | 32.94 | 32.35 | 32.78 | 27,550,890 | +0.47(+1.44%) |
Feb 09, 2005 | 32.28 | 32.48 | 32.05 | 32.32 | 20,679,152 | -0.14(-0.43%) |
Feb 08, 2005 | 31.91 | 32.53 | 31.91 | 32.46 | 26,374,808 | +0.22(+0.69%) |
Feb 07, 2005 | 32.07 | 32.25 | 31.77 | 32.23 | 26,698,776 | +0.06(+0.20%) |
Feb 04, 2005 | 31.69 | 32.19 | 31.58 | 32.17 | 29,300,664 | +0.45(+1.41%) |
Feb 03, 2005 | 31.33 | 31.79 | 31.15 | 31.72 | 24,189,696 | +0.34(+1.09%) |
Feb 02, 2005 | 31.03 | 31.43 | 31.02 | 31.38 | 25,601,408 | +0.38(+1.24%) |
Feb 01, 2005 | 30.24 | 31.00 | 30.22 | 31.00 | 32,997,340 | +0.97(+3.24%) |
Jan 31, 2005 | 29.97 | 30.24 | 29.88 | 30.02 | 23,384,846 | +0.19(+0.64%) |
Jan 28, 2005 | 29.89 | 30.01 | 29.74 | 29.83 | 19,349,592 | -0.28(-0.93%) |
Jan 27, 2005 | 29.81 | 30.23 | 29.81 | 30.11 | 19,290,986 | +0.03(+0.10%) |
Jan 26, 2005 | 29.97 | 30.22 | 29.85 | 30.08 | 22,403,660 | +0.22(+0.72%) |
Jan 25, 2005 | 29.79 | 29.92 | 29.73 | 29.87 | 17,770,310 | +0.12(+0.39%) |
Jan 24, 2005 | 29.64 | 29.91 | 29.62 | 29.75 | 21,193,204 | +0.40(+1.37%) |
Jan 21, 2005 | 29.56 | 29.99 | 29.35 | 29.35 | 23,282,242 | -0.16(-0.55%) |
Jan 20, 2005 | 29.47 | 29.63 | 29.30 | 29.51 | 19,658,608 | -0.19(-0.65%) |
Jan 19, 2005 | 29.94 | 29.96 | 29.67 | 29.70 | 16,020,194 | -0.26(-0.87%) |
Jan 18, 2005 | 29.65 | 29.97 | 29.62 | 29.97 | 23,889,274 | +0.25(+0.84%) |
Jan 14, 2005 | 29.42 | 29.80 | 29.39 | 29.71 | 18,905,318 | +0.30(+1.03%) |
Jan 13, 2005 | 29.44 | 29.67 | 29.33 | 29.41 | 19,490,694 | -0.02(-0.08%) |
Jan 12, 2005 | 29.12 | 29.46 | 28.99 | 29.44 | 22,860,310 | +0.43(+1.48%) |
Jan 11, 2005 | 28.99 | 29.18 | 28.88 | 29.01 | 15,667,867 | -0.08(-0.26%) |
Jan 10, 2005 | 29.01 | 29.38 | 28.98 | 29.08 | 19,401,496 | +0.11(+0.38%) |
Jan 07, 2005 | 29.16 | 29.24 | 28.81 | 28.97 | 19,447,212 | -0.19(-0.66%) |
Jan 06, 2005 | 28.69 | 29.20 | 28.66 | 29.16 | 22,512,280 | +0.37(+1.27%) |
Jan 05, 2005 | 28.99 | 29.16 | 28.77 | 28.80 | 20,948,982 | -0.15(-0.52%) |
Jan 04, 2005 | 29.29 | 29.44 | 28.91 | 28.95 | 28,732,644 | -0.20(-0.68%) |
Jan 03, 2005 | 29.69 | 29.69 | 29.02 | 29.14 | 27,514,454 | -0.68(-2.28%) |
Dec 31, 2004 | 29.68 | 29.91 | 29.67 | 29.83 | 14,603,498 | +0.13(+0.45%) |
Dec 30, 2004 | 29.75 | 29.91 | 29.69 | 29.69 | 11,452,154 | -0.06(-0.20%) |
Dec 29, 2004 | 29.56 | 29.78 | 29.56 | 29.75 | 15,877,201 | +0.05(+0.16%) |
Dec 28, 2004 | 29.69 | 29.91 | 29.67 | 29.70 | 20,043,246 | +0.10(+0.33%) |
Dec 27, 2004 | 30.14 | 30.23 | 29.59 | 29.60 | 20,911,000 | -0.63(-2.10%) |
Dec 23, 2004 | 29.82 | 30.29 | 29.77 | 30.24 | 21,527,828 | +0.40(+1.33%) |
Dec 22, 2004 | 29.98 | 30.08 | 29.53 | 29.84 | 20,850,846 | -0.23(-0.77%) |
Dec 21, 2004 | 29.81 | 30.10 | 29.59 | 30.08 | 23,307,506 | +0.37(+1.23%) |
Dec 20, 2004 | 29.12 | 29.77 | 29.09 | 29.71 | 28,051,022 | +0.73(+2.53%) |
Dec 17, 2004 | 28.89 | 29.29 | 28.88 | 28.98 | 54,688,956 | -0.17(-0.60%) |
Dec 16, 2004 | 29.37 | 29.37 | 28.89 | 29.15 | 21,033,540 | -0.24(-0.81%) |
Dec 15, 2004 | 29.41 | 29.49 | 29.28 | 29.39 | 21,768,958 | -0.09(-0.30%) |
Dec 14, 2004 | 29.33 | 29.56 | 29.31 | 29.48 | 18,088,092 | -0.01(-0.02%) |
Dec 13, 2004 | 29.35 | 29.49 | 29.30 | 29.48 | 20,273,030 | +0.30(+1.04%) |
Dec 10, 2004 | 29.27 | 29.35 | 29.03 | 29.18 | 18,782,432 | -0.10(-0.34%) |
Dec 09, 2004 | 29.03 | 29.28 | 28.71 | 29.28 | 25,160,056 | +0.17(+0.60%) |
Dec 08, 2004 | 28.72 | 29.14 | 28.45 | 29.10 | 23,309,052 | +0.19(+0.64%) |
Dec 07, 2004 | 29.17 | 29.27 | 28.80 | 28.92 | 20,886,938 | -0.26(-0.88%) |
Dec 06, 2004 | 29.26 | 29.37 | 29.05 | 29.17 | 18,826,774 | -0.08(-0.26%) |
Dec 03, 2004 | 28.92 | 29.35 | 28.86 | 29.25 | 22,713,708 | +0.06(+0.20%) |
Dec 02, 2004 | 29.50 | 29.60 | 29.06 | 29.19 | 27,628,230 | -0.57(-1.92%) |
Dec 01, 2004 | 29.83 | 30.08 | 29.58 | 29.76 | 23,414,064 | -0.06(-0.20%) |
Nov 30, 2004 | 29.80 | 30.09 | 29.80 | 29.82 | 22,208,248 | -0.07(-0.23%) |
Nov 29, 2004 | 30.07 | 30.13 | 29.57 | 29.89 | 17,342,534 | -0.16(-0.54%) |
Nov 26, 2004 | 30.02 | 30.26 | 30.02 | 30.05 | 7,730,040 | +0.09(+0.31%) |
Nov 24, 2004 | 29.79 | 29.97 | 29.71 | 29.96 | 16,527,028 | +0.17(+0.57%) |
Nov 23, 2004 | 29.62 | 29.83 | 29.60 | 29.79 | 24,375,828 | +0.17(+0.57%) |
Nov 22, 2004 | 29.31 | 29.66 | 29.27 | 29.62 | 20,043,418 | +0.31(+1.05%) |
Nov 19, 2004 | 29.15 | 29.33 | 29.09 | 29.31 | 24,048,250 | +0.19(+0.66%) |
Nov 18, 2004 | 29.17 | 29.19 | 28.98 | 29.12 | 15,564,404 | +0.03(+0.10%) |
Nov 17, 2004 | 28.86 | 29.18 | 28.84 | 29.09 | 19,761,728 | +0.34(+1.19%) |
Nov 16, 2004 | 28.80 | 29.05 | 28.74 | 28.75 | 17,162,590 | -0.10(-0.34%) |
Nov 15, 2004 | 29.17 | 29.20 | 28.60 | 28.85 | 21,842,000 | -0.49(-1.67%) |
Nov 12, 2004 | 28.80 | 29.38 | 28.76 | 29.34 | 19,589,690 | +0.44(+1.53%) |
Nov 11, 2004 | 28.83 | 28.96 | 28.69 | 28.89 | 15,105,692 | -0.01(-0.02%) |
Nov 10, 2004 | 28.69 | 28.94 | 28.45 | 28.90 | 20,516,738 | +0.21(+0.73%) |
Nov 09, 2004 | 28.98 | 29.06 | 28.66 | 28.69 | 21,000,542 | -0.50(-1.71%) |
Nov 08, 2004 | 29.30 | 29.35 | 29.07 | 29.19 | 18,633,596 | -0.13(-0.44%) |
Nov 05, 2004 | 29.09 | 29.34 | 28.95 | 29.32 | 24,524,150 | +0.12(+0.40%) |
Nov 04, 2004 | 28.79 | 29.21 | 28.77 | 29.20 | 26,890,236 | +0.54(+1.87%) |
Nov 03, 2004 | 28.51 | 28.74 | 28.27 | 28.67 | 22,429,956 | +0.49(+1.73%) |
Nov 02, 2004 | 28.25 | 28.47 | 28.07 | 28.18 | 20,692,386 | -0.23(-0.80%) |
Nov 01, 2004 | 28.74 | 28.80 | 28.23 | 28.41 | 23,614,632 | -0.23(-0.81%) |
Oct 29, 2004 | 28.11 | 28.66 | 28.11 | 28.64 | 24,684,156 | +0.35(+1.25%) |
Oct 28, 2004 | 28.28 | 28.57 | 28.07 | 28.28 | 31,470,306 | -0.20(-0.69%) |
Oct 27, 2004 | 28.71 | 28.73 | 28.22 | 28.48 | 23,336,724 | -0.26(-0.89%) |
Oct 26, 2004 | 28.36 | 28.74 | 28.34 | 28.74 | 21,699,008 | +0.34(+1.19%) |
Oct 25, 2004 | 28.28 | 28.56 | 28.23 | 28.40 | 17,899,038 | +0.06(+0.23%) |
Oct 22, 2004 | 28.45 | 28.69 | 28.30 | 28.34 | 17,208,136 | -0.06(-0.23%) |
Oct 21, 2004 | 28.42 | 28.56 | 28.22 | 28.40 | 19,119,806 | -0.04(-0.12%) |
Oct 20, 2004 | 28.10 | 28.50 | 28.07 | 28.43 | 21,071,350 | +0.33(+1.16%) |
Oct 19, 2004 | 28.22 | 28.42 | 28.06 | 28.11 | 19,637,640 | -0.26(-0.90%) |
Oct 18, 2004 | 28.39 | 28.60 | 28.34 | 28.36 | 15,805,361 | -0.16(-0.55%) |
Oct 15, 2004 | 28.48 | 28.63 | 28.31 | 28.52 | 18,937,112 | +0.18(+0.64%) |
Oct 14, 2004 | 28.24 | 28.59 | 28.24 | 28.34 | 20,056,650 | +0.13(+0.47%) |
Oct 13, 2004 | 28.48 | 28.49 | 28.03 | 28.21 | 25,193,398 | -0.52(-1.80%) |
Oct 12, 2004 | 28.83 | 29.02 | 28.70 | 28.73 | 16,936,414 | -0.24(-0.84%) |
Oct 11, 2004 | 29.09 | 29.12 | 28.75 | 28.97 | 12,917,659 | -0.03(-0.10%) |
Oct 08, 2004 | 28.98 | 29.23 | 28.94 | 29.00 | 18,115,074 | +0.06(+0.20%) |
Oct 07, 2004 | 28.70 | 29.36 | 28.70 | 28.94 | 18,443,512 | -0.17(-0.58%) |
Oct 06, 2004 | 28.71 | 29.11 | 28.16 | 29.11 | 22,095,332 | +0.41(+1.44%) |
Oct 05, 2004 | 28.58 | 28.81 | 28.57 | 28.70 | 18,799,276 | +0.23(+0.82%) |
Oct 04, 2004 | 28.36 | 28.77 | 28.23 | 28.46 | 22,854,638 | +0.02(+0.06%) |
Oct 01, 2004 | 28.19 | 28.49 | 28.14 | 28.45 | 19,433,806 | +0.33(+1.16%) |
Sep 30, 2004 | 28.02 | 28.15 | 27.92 | 28.12 | 23,609,304 | +0.10(+0.37%) |
Sep 29, 2004 | 28.17 | 28.97 | 27.70 | 28.02 | 28,049,648 | -0.22(-0.78%) |
Sep 28, 2004 | 28.02 | 28.38 | 28.00 | 28.24 | 22,809,608 | +0.33(+1.19%) |
Sep 27, 2004 | 27.73 | 28.09 | 27.73 | 27.91 | 20,739,992 | +0.08(+0.27%) |
Sep 24, 2004 | 27.73 | 27.95 | 27.70 | 27.83 | 21,846,126 | +0.04(+0.15%) |
Sep 23, 2004 | 27.99 | 28.14 | 27.74 | 27.79 | 29,833,106 | -0.64(-2.25%) |
Sep 22, 2004 | 28.63 | 28.63 | 28.34 | 28.43 | 23,892,540 | -0.37(-1.27%) |
Sep 21, 2004 | 28.22 | 28.87 | 28.21 | 28.80 | 27,824,502 | +0.74(+2.66%) |
Sep 20, 2004 | 28.15 | 28.29 | 28.00 | 28.05 | 20,059,058 | -0.09(-0.33%) |
Sep 17, 2004 | 27.80 | 28.25 | 27.77 | 28.14 | 32,260,034 | +0.48(+1.72%) |
Sep 16, 2004 | 27.53 | 27.69 | 27.52 | 27.67 | 13,205,708 | +0.07(+0.25%) |
Sep 15, 2004 | 27.67 | 27.79 | 27.56 | 27.60 | 19,780,462 | -0.02(-0.08%) |
Sep 14, 2004 | 27.71 | 27.80 | 27.57 | 27.62 | 16,747,705 | -0.02(-0.06%) |
Sep 13, 2004 | 27.66 | 27.74 | 27.56 | 27.64 | 16,314,086 | +0.08(+0.27%) |
Sep 10, 2004 | 27.69 | 27.72 | 27.42 | 27.56 | 15,943,541 | -0.06(-0.23%) |
Sep 09, 2004 | 27.47 | 27.67 | 27.41 | 27.63 | 19,091,276 | +0.24(+0.87%) |
Sep 08, 2004 | 27.35 | 27.48 | 27.32 | 27.39 | 17,594,834 | -0.05(-0.17%) |
Sep 07, 2004 | 27.39 | 27.49 | 27.14 | 27.43 | 25,700,920 | +0.05(+0.19%) |
Sep 03, 2004 | 27.34 | 27.49 | 27.28 | 27.38 | 20,000,106 | +0.05(+0.17%) |
Sep 02, 2004 | 27.18 | 27.34 | 27.03 | 27.34 | 15,632,291 | +0.31(+1.16%) |
Sep 01, 2004 | 26.88 | 27.09 | 26.78 | 27.02 | 19,956,796 | +0.20(+0.74%) |
Aug 31, 2004 | 26.32 | 26.84 | 26.32 | 26.82 | 20,863,908 | +0.56(+2.15%) |
Aug 30, 2004 | 26.39 | 26.58 | 26.24 | 26.26 | 13,890,424 | -0.18(-0.68%) |
Aug 27, 2004 | 26.40 | 26.52 | 26.39 | 26.44 | 12,713,310 | +0.11(+0.42%) |
Aug 26, 2004 | 26.18 | 26.41 | 26.14 | 26.33 | 16,748,564 | +0.03(+0.13%) |
Aug 25, 2004 | 26.16 | 26.29 | 26.12 | 26.29 | 20,028,122 | +0.20(+0.76%) |
Aug 24, 2004 | 26.18 | 26.18 | 25.90 | 26.10 | 17,992,018 | -0.08(-0.31%) |
Aug 23, 2004 | 26.44 | 26.50 | 26.10 | 26.18 | 17,064,112 | -0.15(-0.57%) |
Aug 20, 2004 | 26.29 | 26.56 | 26.26 | 26.33 | 20,086,384 | +0.09(+0.35%) |
Aug 19, 2004 | 26.06 | 26.29 | 26.04 | 26.24 | 20,864,596 | +0.16(+0.62%) |
Aug 18, 2004 | 25.83 | 26.16 | 25.79 | 26.07 | 20,067,650 | +0.26(+1.01%) |
Aug 17, 2004 | 26.05 | 26.16 | 25.72 | 25.81 | 20,956,028 | -0.42(-1.62%) |
Aug 16, 2004 | 26.19 | 26.35 | 26.10 | 26.24 | 18,262,708 | +0.10(+0.38%) |
Aug 13, 2004 | 25.93 | 26.25 | 25.93 | 26.14 | 17,651,378 | +0.21(+0.81%) |
Aug 12, 2004 | 26.18 | 26.43 | 25.91 | 25.93 | 19,101,932 | -0.33(-1.26%) |
Aug 11, 2004 | 26.27 | 26.40 | 25.89 | 26.26 | 25,127,572 | -0.09(-0.35%) |
Aug 10, 2004 | 26.48 | 26.56 | 26.25 | 26.35 | 20,191,050 | -0.16(-0.59%) |
Aug 09, 2004 | 26.32 | 26.79 | 26.32 | 26.51 | 19,228,426 | +0.26(+0.98%) |
Aug 06, 2004 | 26.51 | 26.68 | 26.18 | 26.25 | 18,828,492 | -0.41(-1.55%) |
Aug 05, 2004 | 26.91 | 26.96 | 26.52 | 26.67 | 20,668,324 | -0.24(-0.89%) |
Aug 04, 2004 | 27.27 | 27.27 | 26.85 | 26.90 | 23,005,708 | -0.38(-1.39%) |
Aug 03, 2004 | 26.95 | 27.31 | 26.95 | 27.28 | 22,571,918 | +0.37(+1.38%) |
Aug 02, 2004 | 26.93 | 27.01 | 26.68 | 26.91 | 16,837,248 | -0.03(-0.11%) |
Jul 30, 2004 | 26.84 | 26.96 | 26.75 | 26.94 | 17,850,056 | +0.16(+0.59%) |
Jul 29, 2004 | 26.80 | 26.89 | 26.63 | 26.78 | 23,082,190 | +0.13(+0.48%) |
Jul 28, 2004 | 26.33 | 26.73 | 25.95 | 26.65 | 25,292,736 | +0.23(+0.88%) |
Jul 27, 2004 | 26.37 | 26.44 | 26.27 | 26.42 | 18,568,458 | +0.05(+0.18%) |
Jul 26, 2004 | 26.34 | 26.50 | 26.24 | 26.38 | 17,589,508 | +0.01(+0.02%) |
Jul 23, 2004 | 26.34 | 26.46 | 26.23 | 26.37 | 15,237,342 | -0.04(-0.15%) |
Jul 22, 2004 | 26.25 | 26.56 | 26.23 | 26.41 | 18,961,518 | +0.13(+0.49%) |
Jul 21, 2004 | 26.64 | 27.24 | 26.28 | 26.28 | 19,832,194 | -0.42(-1.59%) |
Jul 20, 2004 | 26.61 | 26.84 | 26.61 | 26.71 | 16,727,940 | +0.00(+0.00%) |
Jul 19, 2004 | 26.65 | 26.82 | 25.83 | 26.71 | 17,080,438 | +0.04(+0.15%) |
Jul 16, 2004 | 26.59 | 26.74 | 26.46 | 26.67 | 19,673,904 | +0.30(+1.13%) |
Jul 15, 2004 | 26.40 | 26.53 | 26.30 | 26.37 | 13,620,765 | -0.08(-0.31%) |
Jul 14, 2004 | 26.15 | 26.47 | 26.15 | 26.45 | 14,815,925 | +0.15(+0.55%) |
Jul 13, 2004 | 26.24 | 26.35 | 26.10 | 26.31 | 14,921,795 | -0.13(-0.51%) |
Jul 12, 2004 | 26.33 | 26.46 | 26.26 | 26.44 | 12,937,768 | -0.01(-0.02%) |
Jul 09, 2004 | 26.44 | 26.50 | 26.31 | 26.44 | 14,625,669 | +0.08(+0.29%) |
Jul 08, 2004 | 26.47 | 26.49 | 26.31 | 26.37 | 18,873,006 | -0.03(-0.11%) |
Jul 07, 2004 | 26.24 | 26.40 | 26.12 | 26.40 | 19,928,266 | +0.16(+0.60%) |
Jul 06, 2004 | 26.07 | 26.24 | 26.03 | 26.24 | 19,519,568 | +0.22(+0.85%) |
Jul 02, 2004 | 25.83 | 26.12 | 25.79 | 26.02 | 13,731,619 | +0.08(+0.29%) |
Jul 01, 2004 | 25.91 | 25.97 | 25.72 | 25.94 | 21,707,428 | +0.10(+0.41%) |
Jun 30, 2004 | 25.90 | 25.97 | 25.70 | 25.84 | 23,516,840 | -0.09(-0.36%) |
Jun 29, 2004 | 25.75 | 26.04 | 25.74 | 25.93 | 18,863,726 | +0.11(+0.43%) |
Jun 28, 2004 | 25.89 | 25.96 | 25.60 | 25.82 | 23,444,656 | +0.08(+0.29%) |
Jun 25, 2004 | 26.35 | 26.35 | 25.75 | 25.75 | 37,193,804 | -0.59(-2.25%) |
Jun 24, 2004 | 26.36 | 26.49 | 26.33 | 26.34 | 17,195,760 | -0.11(-0.42%) |
Jun 23, 2004 | 26.13 | 26.46 | 26.08 | 26.45 | 25,018,266 | +0.33(+1.25%) |
Jun 22, 2004 | 25.85 | 26.18 | 25.83 | 26.12 | 17,987,550 | +0.10(+0.38%) |
Jun 21, 2004 | 26.12 | 26.18 | 25.98 | 26.03 | 16,638,226 | -0.15(-0.56%) |
Jun 18, 2004 | 26.05 | 26.17 | 25.98 | 26.17 | 25,427,652 | +0.12(+0.47%) |
Jun 17, 2004 | 26.07 | 26.12 | 25.98 | 26.05 | 15,516,453 | +0.02(+0.09%) |
Jun 16, 2004 | 25.83 | 26.10 | 25.75 | 26.03 | 20,813,036 | +0.38(+1.47%) |
Jun 15, 2004 | 25.61 | 25.86 | 25.56 | 25.65 | 21,784,426 | +0.13(+0.52%) |
Jun 14, 2004 | 25.60 | 25.64 | 25.43 | 25.51 | 16,089,284 | -0.08(-0.30%) |
Jun 10, 2004 | 25.40 | 25.68 | 25.38 | 25.59 | 15,692,101 | +0.31(+1.22%) |
Jun 09, 2004 | 25.22 | 25.42 | 25.08 | 25.28 | 20,031,558 | -0.26(-1.00%) |
Jun 08, 2004 | 25.60 | 25.74 | 25.44 | 25.54 | 22,081,066 | -0.06(-0.25%) |
Jun 07, 2004 | 25.60 | 25.60 | 25.38 | 25.60 | 18,764,386 | +0.37(+1.45%) |
Jun 04, 2004 | 25.31 | 25.36 | 25.14 | 25.23 | 17,223,604 | -0.10(-0.41%) |
Jun 03, 2004 | 25.43 | 25.57 | 25.34 | 25.34 | 14,876,766 | -0.13(-0.53%) |
Jun 02, 2004 | 25.51 | 25.60 | 25.43 | 25.47 | 23,345,660 | +0.05(+0.18%) |
Jun 01, 2004 | 25.31 | 25.51 | 25.24 | 25.43 | 17,187,854 | +0.26(+1.04%) |
May 28, 2004 | 25.08 | 25.32 | 25.05 | 25.16 | 17,614,256 | -0.07(-0.28%) |
May 27, 2004 | 25.40 | 25.43 | 25.03 | 25.23 | 18,246,380 | -0.10(-0.41%) |
May 26, 2004 | 25.47 | 25.50 | 25.18 | 25.34 | 17,223,946 | -0.16(-0.62%) |
May 25, 2004 | 25.02 | 25.50 | 25.02 | 25.50 | 21,714,304 | +0.59(+2.38%) |
May 24, 2004 | 24.82 | 25.05 | 24.73 | 24.90 | 19,987,560 | +0.12(+0.47%) |
May 21, 2004 | 25.01 | 25.18 | 24.70 | 24.79 | 28,977,898 | -0.08(-0.30%) |
May 20, 2004 | 24.76 | 25.06 | 24.74 | 24.86 | 14,320,606 | +0.08(+0.31%) |
May 19, 2004 | 24.90 | 25.09 | 24.69 | 24.79 | 23,513,230 | -0.05(-0.21%) |
May 18, 2004 | 25.05 | 25.05 | 24.76 | 24.84 | 19,668,576 | -0.21(-0.84%) |
May 17, 2004 | 25.19 | 25.33 | 25.03 | 25.05 | 17,581,602 | -0.13(-0.51%) |
May 14, 2004 | 24.90 | 25.35 | 24.86 | 25.18 | 18,294,676 | +0.31(+1.26%) |
May 13, 2004 | 24.82 | 25.15 | 24.76 | 24.86 | 17,618,380 | -0.16(-0.63%) |
May 12, 2004 | 24.59 | 25.04 | 24.59 | 25.02 | 22,982,678 | +0.23(+0.94%) |
May 11, 2004 | 24.61 | 24.81 | 24.44 | 24.79 | 19,397,542 | +0.32(+1.31%) |
May 10, 2004 | 24.80 | 24.93 | 24.20 | 24.47 | 28,015,102 | -0.70(-2.77%) |
May 07, 2004 | 25.31 | 25.48 | 25.05 | 25.16 | 17,216,212 | -0.34(-1.32%) |
May 06, 2004 | 25.54 | 25.74 | 25.32 | 25.50 | 19,804,350 | -0.09(-0.36%) |
May 05, 2004 | 25.24 | 25.60 | 25.14 | 25.60 | 22,608,182 | +0.27(+1.08%) |
May 04, 2004 | 25.39 | 25.54 | 25.16 | 25.32 | 22,572,432 | -0.09(-0.37%) |
May 03, 2004 | 24.96 | 25.43 | 24.92 | 25.42 | 21,279,482 | +0.66(+2.66%) |
Apr 30, 2004 | 24.96 | 25.29 | 24.76 | 24.76 | 22,663,006 | +0.01(+0.02%) |
Apr 29, 2004 | 25.16 | 25.44 | 24.73 | 24.75 | 23,255,430 | -0.34(-1.34%) |
Apr 28, 2004 | 25.42 | 25.48 | 25.09 | 25.09 | 20,278,186 | -0.37(-1.44%) |
Apr 27, 2004 | 25.06 | 25.58 | 25.05 | 25.46 | 22,966,522 | +0.43(+1.72%) |
Apr 26, 2004 | 25.16 | 25.28 | 25.00 | 25.03 | 16,286,759 | +0.02(+0.09%) |
Apr 23, 2004 | 25.16 | 25.16 | 24.89 | 25.00 | 13,675,935 | -0.19(-0.76%) |
Apr 22, 2004 | 24.84 | 25.34 | 24.79 | 25.19 | 17,604,804 | +0.20(+0.82%) |
Apr 21, 2004 | 24.76 | 25.01 | 24.67 | 24.99 | 18,669,516 | -0.20(-0.81%) |
Apr 20, 2004 | 25.44 | 25.44 | 24.84 | 25.19 | 17,810,700 | -0.25(-0.98%) |
Apr 19, 2004 | 25.51 | 25.52 | 25.29 | 25.44 | 12,220,913 | -0.08(-0.30%) |
Apr 16, 2004 | 25.45 | 25.54 | 25.34 | 25.52 | 17,664,440 | +0.10(+0.41%) |
Apr 15, 2004 | 25.19 | 25.50 | 24.73 | 25.42 | 20,640,138 | +0.22(+0.88%) |
Apr 14, 2004 | 24.77 | 25.19 | 24.73 | 25.19 | 19,849,896 | +0.28(+1.12%) |
Apr 13, 2004 | 25.25 | 25.28 | 24.90 | 24.91 | 21,227,922 | -0.17(-0.67%) |
Apr 12, 2004 | 24.84 | 25.23 | 24.79 | 25.08 | 17,101,750 | +0.38(+1.55%) |
Apr 08, 2004 | 24.57 | 24.98 | 24.53 | 24.70 | 21,040,930 | +0.32(+1.31%) |
Apr 07, 2004 | 24.45 | 24.60 | 24.37 | 24.38 | 17,435,342 | -0.17(-0.69%) |
Apr 06, 2004 | 24.47 | 24.67 | 24.44 | 24.55 | 12,803,196 | -0.03(-0.14%) |
Apr 05, 2004 | 24.42 | 24.63 | 24.41 | 24.58 | 14,864,907 | +0.20(+0.81%) |
Apr 02, 2004 | 24.43 | 24.43 | 24.20 | 24.39 | 19,370,904 | +0.23(+0.94%) |