Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 32.61 | 33.04 | 32.38 | 32.92 | 45,873,328 | +0.59(+1.84%) |
Apr 28, 2005 | 33.10 | 33.33 | 32.32 | 32.32 | 55,198,488 | -1.37(-4.08%) |
Apr 27, 2005 | 34.20 | 34.31 | 33.53 | 33.69 | 35,338,100 | -0.51(-1.50%) |
Apr 26, 2005 | 34.61 | 34.72 | 34.21 | 34.21 | 22,469,894 | -0.40(-1.15%) |
Apr 25, 2005 | 34.61 | 34.90 | 34.40 | 34.61 | 25,915,738 | +0.31(+0.91%) |
Apr 22, 2005 | 34.21 | 34.60 | 33.73 | 34.29 | 29,623,556 | +0.08(+0.24%) |
Apr 21, 2005 | 33.22 | 34.23 | 33.12 | 34.21 | 29,035,850 | +1.24(+3.75%) |
Apr 20, 2005 | 33.50 | 34.00 | 32.90 | 32.98 | 35,789,104 | -0.86(-2.54%) |
Apr 19, 2005 | 33.10 | 34.19 | 33.10 | 33.84 | 41,035,144 | +0.80(+2.41%) |
Apr 18, 2005 | 32.12 | 33.10 | 31.97 | 33.04 | 40,009,084 | +0.61(+1.89%) |
Apr 15, 2005 | 33.73 | 34.28 | 32.38 | 32.43 | 48,447,140 | -1.48(-4.36%) |
Apr 14, 2005 | 34.21 | 34.45 | 33.82 | 33.91 | 32,061,532 | -0.23(-0.68%) |
Apr 13, 2005 | 34.72 | 35.06 | 34.02 | 34.14 | 41,216,724 | -0.74(-2.12%) |
Apr 12, 2005 | 34.59 | 34.96 | 34.51 | 34.88 | 39,007,452 | +0.08(+0.23%) |
Apr 11, 2005 | 34.62 | 34.88 | 34.26 | 34.80 | 27,529,852 | +0.16(+0.47%) |
Apr 08, 2005 | 35.06 | 35.13 | 34.63 | 34.64 | 21,813,750 | -0.48(-1.38%) |
Apr 07, 2005 | 35.41 | 35.42 | 34.73 | 35.12 | 28,876,794 | -0.03(-0.08%) |
Apr 06, 2005 | 34.77 | 35.24 | 34.61 | 35.15 | 29,360,370 | +0.48(+1.40%) |
Apr 05, 2005 | 34.92 | 35.23 | 34.54 | 34.66 | 27,418,444 | -0.34(-0.97%) |
Apr 04, 2005 | 35.18 | 35.63 | 34.70 | 35.00 | 40,325,636 | +0.06(+0.17%) |
Apr 01, 2005 | 34.69 | 35.03 | 34.59 | 34.95 | 32,192,346 | +0.55(+1.59%) |
Mar 31, 2005 | 34.53 | 34.81 | 34.36 | 34.40 | 36,234,040 | +0.21(+0.61%) |
Mar 30, 2005 | 33.85 | 34.24 | 33.12 | 34.19 | 45,166,936 | +0.56(+1.66%) |
Mar 29, 2005 | 33.99 | 34.49 | 33.50 | 33.63 | 32,795,300 | -0.36(-1.05%) |
Mar 28, 2005 | 34.08 | 34.31 | 33.68 | 33.99 | 35,356,984 | -0.06(-0.19%) |
Mar 24, 2005 | 34.80 | 35.00 | 33.79 | 34.05 | 43,164,368 | -0.63(-1.81%) |
Mar 23, 2005 | 35.15 | 35.15 | 34.40 | 34.68 | 45,481,928 | -0.47(-1.33%) |
Mar 22, 2005 | 35.64 | 36.27 | 35.10 | 35.15 | 34,094,940 | -0.72(-2.01%) |
Mar 21, 2005 | 36.16 | 36.35 | 35.67 | 35.87 | 30,885,774 | -0.29(-0.80%) |
Mar 18, 2005 | 35.55 | 36.27 | 35.51 | 36.16 | 56,335,264 | +0.67(+1.89%) |
Mar 17, 2005 | 35.14 | 35.58 | 35.00 | 35.49 | 37,730,508 | +0.69(+1.99%) |
Mar 16, 2005 | 34.63 | 35.12 | 34.32 | 34.80 | 36,338,516 | -0.03(-0.10%) |
Mar 15, 2005 | 35.37 | 35.70 | 34.79 | 34.83 | 30,453,656 | -0.54(-1.52%) |
Mar 14, 2005 | 35.24 | 35.50 | 34.65 | 35.37 | 33,897,596 | +0.13(+0.38%) |
Mar 11, 2005 | 34.84 | 35.55 | 34.73 | 35.24 | 42,555,868 | +0.39(+1.13%) |
Mar 10, 2005 | 35.15 | 35.23 | 34.34 | 34.84 | 69,308,120 | -0.24(-0.69%) |
Mar 09, 2005 | 36.42 | 37.15 | 35.03 | 35.09 | 118,084,800 | -1.33(-3.66%) |
Mar 08, 2005 | 36.45 | 36.71 | 36.25 | 36.42 | 31,519,914 | +0.06(+0.16%) |
Mar 07, 2005 | 36.70 | 36.71 | 36.12 | 36.36 | 33,430,654 | -0.33(-0.90%) |
Mar 04, 2005 | 36.43 | 36.94 | 36.22 | 36.69 | 36,046,396 | +0.30(+0.82%) |
Mar 03, 2005 | 36.19 | 36.44 | 35.96 | 36.39 | 35,156,520 | +0.21(+0.59%) |
Mar 02, 2005 | 35.81 | 36.46 | 35.80 | 36.18 | 45,004,068 | +0.33(+0.93%) |
Mar 01, 2005 | 36.34 | 36.43 | 35.78 | 35.84 | 45,275,396 | -0.70(-1.91%) |
Feb 28, 2005 | 36.51 | 36.96 | 35.84 | 36.54 | 61,611,108 | +0.03(+0.08%) |
Feb 25, 2005 | 35.50 | 36.76 | 35.50 | 36.51 | 64,600,576 | +1.23(+3.48%) |
Feb 24, 2005 | 34.40 | 35.32 | 34.36 | 35.28 | 47,447,416 | +0.99(+2.88%) |
Feb 23, 2005 | 33.76 | 34.36 | 33.69 | 34.29 | 32,144,352 | +0.68(+2.01%) |
Feb 22, 2005 | 34.34 | 34.68 | 33.62 | 33.62 | 44,454,828 | -0.67(-1.95%) |
Feb 18, 2005 | 33.55 | 34.54 | 33.49 | 34.29 | 39,953,988 | +0.74(+2.20%) |
Feb 17, 2005 | 33.88 | 34.02 | 33.49 | 33.55 | 32,261,998 | -0.20(-0.60%) |
Feb 16, 2005 | 32.85 | 33.88 | 32.81 | 33.75 | 32,618,572 | +0.90(+2.74%) |
Feb 15, 2005 | 32.72 | 32.86 | 32.62 | 32.85 | 23,263,782 | +0.05(+0.16%) |
Feb 14, 2005 | 32.47 | 32.81 | 32.36 | 32.80 | 20,605,762 | +0.42(+1.28%) |
Feb 11, 2005 | 32.52 | 32.82 | 32.30 | 32.38 | 23,712,532 | -0.13(-0.41%) |
Feb 10, 2005 | 32.25 | 32.68 | 32.09 | 32.52 | 27,774,672 | +0.46(+1.44%) |
Feb 09, 2005 | 32.02 | 32.22 | 31.80 | 32.06 | 20,847,118 | -0.14(-0.43%) |
Feb 08, 2005 | 31.66 | 32.26 | 31.65 | 32.19 | 26,589,036 | +0.22(+0.69%) |
Feb 07, 2005 | 31.81 | 31.99 | 31.52 | 31.97 | 26,915,636 | +0.06(+0.20%) |
Feb 04, 2005 | 31.44 | 31.93 | 31.33 | 31.91 | 29,538,658 | +0.44(+1.41%) |
Feb 03, 2005 | 31.08 | 31.54 | 30.90 | 31.47 | 24,386,178 | +0.34(+1.09%) |
Feb 02, 2005 | 30.78 | 31.17 | 30.77 | 31.13 | 25,809,356 | +0.38(+1.24%) |
Feb 01, 2005 | 30.00 | 30.75 | 29.97 | 30.75 | 33,265,360 | +0.96(+3.24%) |
Jan 31, 2005 | 29.72 | 29.99 | 29.64 | 29.78 | 23,574,790 | +0.19(+0.64%) |
Jan 28, 2005 | 29.65 | 29.77 | 29.50 | 29.59 | 19,506,758 | -0.28(-0.93%) |
Jan 27, 2005 | 29.57 | 29.98 | 29.57 | 29.87 | 19,447,676 | +0.03(+0.10%) |
Jan 26, 2005 | 29.72 | 29.98 | 29.61 | 29.84 | 22,585,634 | +0.21(+0.72%) |
Jan 25, 2005 | 29.55 | 29.68 | 29.49 | 29.63 | 17,914,650 | +0.12(+0.39%) |
Jan 24, 2005 | 29.40 | 29.67 | 29.38 | 29.51 | 21,365,346 | +0.40(+1.37%) |
Jan 21, 2005 | 29.32 | 29.75 | 29.11 | 29.11 | 23,471,352 | -0.16(-0.55%) |
Jan 20, 2005 | 29.23 | 29.39 | 29.06 | 29.27 | 19,818,284 | -0.19(-0.65%) |
Jan 19, 2005 | 29.69 | 29.72 | 29.44 | 29.46 | 16,150,318 | -0.26(-0.87%) |
Jan 18, 2005 | 29.41 | 29.72 | 29.38 | 29.72 | 24,083,314 | +0.25(+0.84%) |
Jan 14, 2005 | 29.18 | 29.56 | 29.16 | 29.48 | 19,058,876 | +0.30(+1.03%) |
Jan 13, 2005 | 29.20 | 29.44 | 29.09 | 29.18 | 19,649,008 | -0.02(-0.08%) |
Jan 12, 2005 | 28.89 | 29.22 | 28.75 | 29.20 | 23,045,992 | +0.43(+1.48%) |
Jan 11, 2005 | 28.76 | 28.94 | 28.64 | 28.77 | 15,795,129 | -0.07(-0.26%) |
Jan 10, 2005 | 28.78 | 29.15 | 28.75 | 28.85 | 19,559,084 | +0.11(+0.38%) |
Jan 07, 2005 | 28.93 | 29.01 | 28.58 | 28.74 | 19,605,172 | -0.19(-0.66%) |
Jan 06, 2005 | 28.45 | 28.97 | 28.43 | 28.93 | 22,695,136 | +0.36(+1.27%) |
Jan 05, 2005 | 28.76 | 28.92 | 28.54 | 28.56 | 21,119,140 | -0.15(-0.52%) |
Jan 04, 2005 | 29.05 | 29.20 | 28.67 | 28.71 | 28,966,026 | -0.20(-0.68%) |
Jan 03, 2005 | 29.45 | 29.45 | 28.78 | 28.91 | 27,737,940 | -0.68(-2.28%) |
Dec 31, 2004 | 29.44 | 29.67 | 29.44 | 29.59 | 14,722,115 | +0.13(+0.45%) |
Dec 30, 2004 | 29.51 | 29.67 | 29.45 | 29.45 | 11,545,174 | -0.06(-0.20%) |
Dec 29, 2004 | 29.33 | 29.54 | 29.32 | 29.51 | 16,006,163 | +0.05(+0.16%) |
Dec 28, 2004 | 29.45 | 29.67 | 29.44 | 29.46 | 20,206,046 | +0.10(+0.33%) |
Dec 27, 2004 | 29.90 | 29.98 | 29.35 | 29.37 | 21,080,848 | -0.63(-2.10%) |
Dec 23, 2004 | 29.58 | 30.04 | 29.53 | 29.99 | 21,702,688 | +0.39(+1.33%) |
Dec 22, 2004 | 29.74 | 29.84 | 29.29 | 29.60 | 21,020,206 | -0.23(-0.77%) |
Dec 21, 2004 | 29.57 | 29.86 | 29.35 | 29.83 | 23,496,820 | +0.36(+1.23%) |
Dec 20, 2004 | 28.89 | 29.53 | 28.86 | 29.47 | 28,278,866 | +0.73(+2.53%) |
Dec 17, 2004 | 28.66 | 29.05 | 28.65 | 28.74 | 55,133,168 | -0.17(-0.60%) |
Dec 16, 2004 | 29.14 | 29.14 | 28.66 | 28.92 | 21,204,384 | -0.24(-0.81%) |
Dec 15, 2004 | 29.18 | 29.25 | 29.04 | 29.15 | 21,945,776 | -0.09(-0.30%) |
Dec 14, 2004 | 29.09 | 29.32 | 29.08 | 29.24 | 18,235,012 | -0.01(-0.02%) |
Dec 13, 2004 | 29.12 | 29.25 | 29.06 | 29.24 | 20,437,698 | +0.30(+1.04%) |
Dec 10, 2004 | 29.03 | 29.12 | 28.79 | 28.94 | 18,934,992 | -0.10(-0.34%) |
Dec 09, 2004 | 28.80 | 29.04 | 28.48 | 29.04 | 25,364,418 | +0.17(+0.60%) |
Dec 08, 2004 | 28.49 | 28.90 | 28.22 | 28.87 | 23,498,380 | +0.18(+0.64%) |
Dec 07, 2004 | 28.94 | 29.03 | 28.57 | 28.68 | 21,056,592 | -0.25(-0.88%) |
Dec 06, 2004 | 29.02 | 29.13 | 28.81 | 28.94 | 18,979,694 | -0.08(-0.26%) |
Dec 03, 2004 | 28.68 | 29.11 | 28.63 | 29.01 | 22,898,200 | +0.06(+0.20%) |
Dec 02, 2004 | 29.26 | 29.37 | 28.82 | 28.96 | 27,852,640 | -0.57(-1.92%) |
Dec 01, 2004 | 29.59 | 29.84 | 29.34 | 29.52 | 23,604,244 | -0.06(-0.20%) |
Nov 30, 2004 | 29.56 | 29.85 | 29.56 | 29.58 | 22,388,634 | -0.07(-0.23%) |
Nov 29, 2004 | 29.83 | 29.89 | 29.33 | 29.65 | 17,483,400 | -0.16(-0.54%) |
Nov 26, 2004 | 29.78 | 30.01 | 29.78 | 29.81 | 7,792,827 | +0.09(+0.31%) |
Nov 24, 2004 | 29.55 | 29.72 | 29.47 | 29.72 | 16,661,269 | +0.17(+0.57%) |
Nov 23, 2004 | 29.38 | 29.59 | 29.36 | 29.55 | 24,573,820 | +0.17(+0.57%) |
Nov 22, 2004 | 29.08 | 29.42 | 29.03 | 29.38 | 20,206,220 | +0.31(+1.05%) |
Nov 19, 2004 | 28.92 | 29.09 | 28.85 | 29.08 | 24,243,582 | +0.19(+0.66%) |
Nov 18, 2004 | 28.93 | 28.96 | 28.74 | 28.89 | 15,690,825 | +0.03(+0.10%) |
Nov 17, 2004 | 28.63 | 28.94 | 28.60 | 28.86 | 19,922,242 | +0.34(+1.19%) |
Nov 16, 2004 | 28.57 | 28.81 | 28.51 | 28.52 | 17,301,994 | -0.10(-0.34%) |
Nov 15, 2004 | 28.93 | 28.96 | 28.37 | 28.62 | 22,019,412 | -0.48(-1.67%) |
Nov 12, 2004 | 28.57 | 29.15 | 28.53 | 29.10 | 19,748,806 | +0.44(+1.53%) |
Nov 11, 2004 | 28.60 | 28.73 | 28.46 | 28.66 | 15,228,388 | -0.01(-0.02%) |
Nov 10, 2004 | 28.46 | 28.71 | 28.22 | 28.67 | 20,683,384 | +0.21(+0.73%) |
Nov 09, 2004 | 28.75 | 28.83 | 28.43 | 28.46 | 21,171,118 | -0.50(-1.71%) |
Nov 08, 2004 | 29.06 | 29.12 | 28.83 | 28.96 | 18,784,948 | -0.13(-0.44%) |
Nov 05, 2004 | 28.86 | 29.11 | 28.72 | 29.08 | 24,723,346 | +0.12(+0.40%) |
Nov 04, 2004 | 28.56 | 28.97 | 28.54 | 28.97 | 27,108,652 | +0.53(+1.87%) |
Nov 03, 2004 | 28.28 | 28.51 | 28.04 | 28.44 | 22,612,142 | +0.48(+1.73%) |
Nov 02, 2004 | 28.03 | 28.24 | 27.85 | 27.95 | 20,860,458 | -0.23(-0.80%) |
Nov 01, 2004 | 28.51 | 28.57 | 28.00 | 28.18 | 23,806,442 | -0.23(-0.81%) |
Oct 29, 2004 | 27.89 | 28.43 | 27.89 | 28.41 | 24,884,654 | +0.35(+1.26%) |
Oct 28, 2004 | 28.05 | 28.34 | 27.85 | 28.06 | 31,725,924 | -0.20(-0.69%) |
Oct 27, 2004 | 28.48 | 28.50 | 27.99 | 28.25 | 23,526,276 | -0.25(-0.89%) |
Oct 26, 2004 | 28.13 | 28.51 | 28.11 | 28.51 | 21,875,258 | +0.33(+1.19%) |
Oct 25, 2004 | 28.05 | 28.33 | 28.00 | 28.17 | 18,044,424 | +0.06(+0.23%) |
Oct 22, 2004 | 28.22 | 28.45 | 28.07 | 28.11 | 17,347,908 | -0.06(-0.23%) |
Oct 21, 2004 | 28.19 | 28.33 | 27.99 | 28.17 | 19,275,106 | -0.03(-0.12%) |
Oct 20, 2004 | 27.88 | 28.27 | 27.85 | 28.21 | 21,242,502 | +0.32(+1.16%) |
Oct 19, 2004 | 27.99 | 28.19 | 27.84 | 27.88 | 19,797,146 | -0.25(-0.90%) |
Oct 18, 2004 | 28.17 | 28.37 | 28.11 | 28.14 | 15,933,739 | -0.16(-0.55%) |
Oct 15, 2004 | 28.25 | 28.40 | 28.08 | 28.29 | 19,090,928 | +0.18(+0.64%) |
Oct 14, 2004 | 28.02 | 28.36 | 28.01 | 28.11 | 20,219,560 | +0.13(+0.47%) |
Oct 13, 2004 | 28.25 | 28.26 | 27.81 | 27.98 | 25,398,030 | -0.51(-1.80%) |
Oct 12, 2004 | 28.60 | 28.79 | 28.47 | 28.49 | 17,073,980 | -0.24(-0.84%) |
Oct 11, 2004 | 28.86 | 28.88 | 28.52 | 28.74 | 13,022,583 | -0.03(-0.10%) |
Oct 08, 2004 | 28.74 | 29.00 | 28.71 | 28.77 | 18,262,214 | +0.06(+0.20%) |
Oct 07, 2004 | 28.47 | 29.12 | 28.47 | 28.71 | 18,593,318 | -0.17(-0.58%) |
Oct 06, 2004 | 28.48 | 28.88 | 27.93 | 28.88 | 22,274,800 | +0.41(+1.44%) |
Oct 05, 2004 | 28.35 | 28.58 | 28.34 | 28.47 | 18,951,972 | +0.23(+0.82%) |
Oct 04, 2004 | 28.14 | 28.54 | 28.00 | 28.23 | 23,040,274 | +0.02(+0.06%) |
Oct 01, 2004 | 27.96 | 28.26 | 27.91 | 28.22 | 19,591,658 | +0.32(+1.16%) |
Sep 30, 2004 | 27.79 | 27.92 | 27.70 | 27.89 | 23,801,070 | +0.10(+0.37%) |
Sep 29, 2004 | 27.95 | 28.74 | 27.48 | 27.79 | 28,277,480 | -0.22(-0.78%) |
Sep 28, 2004 | 27.79 | 28.15 | 27.78 | 28.01 | 22,994,880 | +0.33(+1.19%) |
Sep 27, 2004 | 27.50 | 27.86 | 27.50 | 27.68 | 20,908,452 | +0.07(+0.27%) |
Sep 24, 2004 | 27.50 | 27.72 | 27.47 | 27.61 | 22,023,570 | +0.04(+0.15%) |
Sep 23, 2004 | 27.76 | 27.91 | 27.52 | 27.57 | 30,075,424 | -0.63(-2.25%) |
Sep 22, 2004 | 28.40 | 28.40 | 28.11 | 28.20 | 24,086,606 | -0.36(-1.27%) |
Sep 21, 2004 | 27.99 | 28.64 | 27.99 | 28.56 | 28,050,506 | +0.74(+2.66%) |
Sep 20, 2004 | 27.92 | 28.06 | 27.77 | 27.82 | 20,221,986 | -0.09(-0.33%) |
Sep 17, 2004 | 27.58 | 28.03 | 27.54 | 27.92 | 32,522,064 | +0.47(+1.72%) |
Sep 16, 2004 | 27.31 | 27.47 | 27.30 | 27.44 | 13,312,971 | +0.07(+0.25%) |
Sep 15, 2004 | 27.44 | 27.57 | 27.33 | 27.37 | 19,941,128 | -0.02(-0.08%) |
Sep 14, 2004 | 27.49 | 27.58 | 27.35 | 27.40 | 16,883,738 | -0.02(-0.06%) |
Sep 13, 2004 | 27.43 | 27.52 | 27.34 | 27.41 | 16,446,596 | +0.07(+0.27%) |
Sep 10, 2004 | 27.47 | 27.50 | 27.20 | 27.34 | 16,073,043 | -0.06(-0.23%) |
Sep 09, 2004 | 27.25 | 27.44 | 27.18 | 27.40 | 19,246,346 | +0.24(+0.87%) |
Sep 08, 2004 | 27.13 | 27.26 | 27.10 | 27.17 | 17,737,748 | -0.05(-0.17%) |
Sep 07, 2004 | 27.17 | 27.27 | 26.92 | 27.21 | 25,909,674 | +0.05(+0.19%) |
Sep 03, 2004 | 27.11 | 27.27 | 27.06 | 27.16 | 20,162,558 | +0.05(+0.17%) |
Sep 02, 2004 | 26.96 | 27.12 | 26.81 | 27.11 | 15,759,264 | +0.31(+1.16%) |
Sep 01, 2004 | 26.66 | 26.87 | 26.57 | 26.80 | 20,118,896 | +0.20(+0.74%) |
Aug 31, 2004 | 26.11 | 26.62 | 26.11 | 26.61 | 21,033,374 | +0.56(+2.15%) |
Aug 30, 2004 | 26.17 | 26.37 | 26.02 | 26.05 | 14,003,249 | -0.18(-0.68%) |
Aug 27, 2004 | 26.19 | 26.31 | 26.17 | 26.23 | 12,816,574 | +0.11(+0.42%) |
Aug 26, 2004 | 25.97 | 26.20 | 25.93 | 26.12 | 16,884,604 | +0.03(+0.13%) |
Aug 25, 2004 | 25.95 | 26.08 | 25.91 | 26.08 | 20,190,800 | +0.20(+0.76%) |
Aug 24, 2004 | 25.97 | 25.97 | 25.69 | 25.89 | 18,138,158 | -0.08(-0.31%) |
Aug 23, 2004 | 26.23 | 26.29 | 25.89 | 25.97 | 17,202,714 | -0.15(-0.57%) |
Aug 20, 2004 | 26.08 | 26.35 | 26.05 | 26.12 | 20,249,536 | +0.09(+0.35%) |
Aug 19, 2004 | 25.85 | 26.08 | 25.83 | 26.02 | 21,034,068 | +0.16(+0.62%) |
Aug 18, 2004 | 25.63 | 25.95 | 25.58 | 25.86 | 20,230,650 | +0.26(+1.01%) |
Aug 17, 2004 | 25.84 | 25.95 | 25.51 | 25.60 | 21,126,244 | -0.42(-1.62%) |
Aug 16, 2004 | 25.98 | 26.13 | 25.89 | 26.02 | 18,411,046 | +0.10(+0.38%) |
Aug 13, 2004 | 25.72 | 26.04 | 25.72 | 25.93 | 17,794,752 | +0.21(+0.81%) |
Aug 12, 2004 | 25.97 | 26.22 | 25.70 | 25.72 | 19,257,088 | -0.33(-1.26%) |
Aug 11, 2004 | 26.06 | 26.19 | 25.68 | 26.05 | 25,331,670 | -0.09(-0.35%) |
Aug 10, 2004 | 26.27 | 26.35 | 26.04 | 26.14 | 20,355,052 | -0.16(-0.59%) |
Aug 09, 2004 | 26.11 | 26.57 | 26.10 | 26.30 | 19,384,608 | +0.25(+0.98%) |
Aug 06, 2004 | 26.30 | 26.46 | 25.97 | 26.04 | 18,981,426 | -0.41(-1.55%) |
Aug 05, 2004 | 26.69 | 26.74 | 26.31 | 26.45 | 20,836,202 | -0.24(-0.89%) |
Aug 04, 2004 | 27.05 | 27.05 | 26.63 | 26.69 | 23,192,572 | -0.38(-1.39%) |
Aug 03, 2004 | 26.73 | 27.09 | 26.73 | 27.06 | 22,755,258 | +0.37(+1.38%) |
Aug 02, 2004 | 26.72 | 26.79 | 26.47 | 26.69 | 16,974,008 | -0.03(-0.11%) |
Jul 30, 2004 | 26.62 | 26.75 | 26.54 | 26.72 | 17,995,044 | +0.16(+0.59%) |
Jul 29, 2004 | 26.58 | 26.67 | 26.41 | 26.57 | 23,269,674 | +0.13(+0.48%) |
Jul 28, 2004 | 26.12 | 26.51 | 25.74 | 26.44 | 25,498,176 | +0.23(+0.88%) |
Jul 27, 2004 | 26.16 | 26.23 | 26.06 | 26.21 | 18,719,280 | +0.05(+0.18%) |
Jul 26, 2004 | 26.13 | 26.29 | 26.03 | 26.16 | 17,732,378 | +0.01(+0.02%) |
Jul 23, 2004 | 26.13 | 26.25 | 26.02 | 26.16 | 15,361,107 | -0.04(-0.15%) |
Jul 22, 2004 | 26.04 | 26.35 | 26.02 | 26.20 | 19,115,532 | +0.13(+0.49%) |
Jul 21, 2004 | 26.42 | 27.02 | 26.07 | 26.07 | 19,993,280 | -0.42(-1.59%) |
Jul 20, 2004 | 26.40 | 26.62 | 26.40 | 26.49 | 16,863,812 | +0.00(+0.00%) |
Jul 19, 2004 | 26.43 | 26.60 | 25.63 | 26.49 | 17,219,174 | +0.04(+0.15%) |
Jul 16, 2004 | 26.38 | 26.52 | 26.25 | 26.45 | 19,833,706 | +0.29(+1.13%) |
Jul 15, 2004 | 26.19 | 26.31 | 26.09 | 26.16 | 13,731,400 | -0.08(-0.31%) |
Jul 14, 2004 | 25.94 | 26.25 | 25.94 | 26.24 | 14,936,267 | +0.14(+0.55%) |
Jul 13, 2004 | 26.03 | 26.14 | 25.89 | 26.09 | 15,042,997 | -0.13(-0.51%) |
Jul 12, 2004 | 26.12 | 26.25 | 26.05 | 26.23 | 13,042,855 | -0.01(-0.02%) |
Jul 09, 2004 | 26.23 | 26.29 | 26.10 | 26.23 | 14,744,466 | +0.08(+0.29%) |
Jul 08, 2004 | 26.25 | 26.28 | 26.09 | 26.16 | 19,026,302 | -0.03(-0.11%) |
Jul 07, 2004 | 26.03 | 26.19 | 25.91 | 26.19 | 20,090,134 | +0.16(+0.60%) |
Jul 06, 2004 | 25.86 | 26.03 | 25.82 | 26.03 | 19,678,116 | +0.22(+0.85%) |
Jul 02, 2004 | 25.63 | 25.91 | 25.59 | 25.81 | 13,843,154 | +0.08(+0.29%) |
Jul 01, 2004 | 25.70 | 25.76 | 25.51 | 25.74 | 21,883,748 | +0.10(+0.41%) |
Jun 30, 2004 | 25.70 | 25.76 | 25.49 | 25.63 | 23,707,854 | -0.09(-0.36%) |
Jun 29, 2004 | 25.54 | 25.83 | 25.53 | 25.72 | 19,016,946 | +0.11(+0.43%) |
Jun 28, 2004 | 25.68 | 25.75 | 25.39 | 25.61 | 23,635,084 | +0.07(+0.29%) |
Jun 25, 2004 | 26.13 | 26.13 | 25.54 | 25.54 | 37,495,912 | -0.59(-2.25%) |
Jun 24, 2004 | 26.15 | 26.28 | 26.12 | 26.13 | 17,335,434 | -0.11(-0.42%) |
Jun 23, 2004 | 25.92 | 26.24 | 25.87 | 26.24 | 25,221,476 | +0.32(+1.25%) |
Jun 22, 2004 | 25.64 | 25.97 | 25.63 | 25.91 | 18,133,654 | +0.10(+0.38%) |
Jun 21, 2004 | 25.91 | 25.97 | 25.77 | 25.82 | 16,773,370 | -0.14(-0.56%) |
Jun 18, 2004 | 25.84 | 25.96 | 25.77 | 25.96 | 25,634,188 | +0.12(+0.47%) |
Jun 17, 2004 | 25.86 | 25.91 | 25.77 | 25.84 | 15,642,485 | +0.02(+0.09%) |
Jun 16, 2004 | 25.63 | 25.89 | 25.54 | 25.82 | 20,982,090 | +0.38(+1.47%) |
Jun 15, 2004 | 25.40 | 25.65 | 25.35 | 25.44 | 21,961,368 | +0.13(+0.52%) |
Jun 14, 2004 | 25.39 | 25.44 | 25.23 | 25.31 | 16,219,969 | -0.08(-0.30%) |
Jun 10, 2004 | 25.19 | 25.48 | 25.18 | 25.38 | 15,819,559 | +0.31(+1.22%) |
Jun 09, 2004 | 25.02 | 25.22 | 24.88 | 25.08 | 20,194,264 | -0.25(-1.00%) |
Jun 08, 2004 | 25.39 | 25.53 | 25.23 | 25.33 | 22,260,420 | -0.06(-0.25%) |
Jun 07, 2004 | 25.39 | 25.39 | 25.18 | 25.39 | 18,916,800 | +0.36(+1.45%) |
Jun 04, 2004 | 25.11 | 25.16 | 24.94 | 25.03 | 17,363,502 | -0.10(-0.41%) |
Jun 03, 2004 | 25.23 | 25.37 | 25.14 | 25.14 | 14,997,602 | -0.13(-0.53%) |
Jun 02, 2004 | 25.31 | 25.39 | 25.23 | 25.27 | 23,535,286 | +0.05(+0.18%) |
Jun 01, 2004 | 25.11 | 25.31 | 25.04 | 25.22 | 17,327,464 | +0.26(+1.04%) |
May 28, 2004 | 24.88 | 25.12 | 24.85 | 24.96 | 17,757,328 | -0.07(-0.28%) |
May 27, 2004 | 25.19 | 25.22 | 24.82 | 25.03 | 18,394,586 | -0.10(-0.41%) |
May 26, 2004 | 25.27 | 25.29 | 24.98 | 25.14 | 17,363,848 | -0.16(-0.62%) |
May 25, 2004 | 24.82 | 25.29 | 24.82 | 25.29 | 21,890,678 | +0.59(+2.38%) |
May 24, 2004 | 24.62 | 24.85 | 24.53 | 24.70 | 20,149,910 | +0.12(+0.47%) |
May 21, 2004 | 24.81 | 24.98 | 24.50 | 24.59 | 29,213,270 | -0.07(-0.30%) |
May 20, 2004 | 24.56 | 24.86 | 24.54 | 24.66 | 14,436,925 | +0.07(+0.31%) |
May 19, 2004 | 24.70 | 24.89 | 24.49 | 24.59 | 23,704,216 | -0.05(-0.21%) |
May 18, 2004 | 24.85 | 24.85 | 24.56 | 24.64 | 19,828,334 | -0.21(-0.84%) |
May 17, 2004 | 24.99 | 25.13 | 24.82 | 24.85 | 17,724,408 | -0.13(-0.51%) |
May 14, 2004 | 24.70 | 25.14 | 24.66 | 24.97 | 18,443,274 | +0.31(+1.26%) |
May 13, 2004 | 24.62 | 24.94 | 24.56 | 24.66 | 17,761,486 | -0.16(-0.63%) |
May 12, 2004 | 24.40 | 24.84 | 24.39 | 24.82 | 23,169,354 | +0.23(+0.94%) |
May 11, 2004 | 24.41 | 24.61 | 24.24 | 24.59 | 19,555,100 | +0.32(+1.31%) |
May 10, 2004 | 24.60 | 24.73 | 24.00 | 24.27 | 28,242,654 | -0.69(-2.77%) |
May 07, 2004 | 25.11 | 25.28 | 24.85 | 24.96 | 17,356,052 | -0.33(-1.32%) |
May 06, 2004 | 25.34 | 25.53 | 25.11 | 25.30 | 19,965,212 | -0.09(-0.36%) |
May 05, 2004 | 25.04 | 25.39 | 24.94 | 25.39 | 22,791,816 | +0.27(+1.08%) |
May 04, 2004 | 25.19 | 25.33 | 24.96 | 25.12 | 22,755,778 | -0.09(-0.37%) |