Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.68 | 19.71 | 19.49 | 19.53 | 60,934,316 | -0.20(-1.04%) |
May 27, 2005 | 19.55 | 19.75 | 19.54 | 19.74 | 72,620,136 | +0.13(+0.66%) |
May 26, 2005 | 19.49 | 19.68 | 19.48 | 19.61 | 66,809,788 | +0.14(+0.74%) |
May 25, 2005 | 19.44 | 19.51 | 19.31 | 19.46 | 47,220,656 | -0.03(-0.16%) |
May 24, 2005 | 19.53 | 19.59 | 19.47 | 19.49 | 80,954,584 | -0.08(-0.39%) |
May 23, 2005 | 19.49 | 19.74 | 19.49 | 19.57 | 99,623,320 | +0.08(+0.43%) |
May 20, 2005 | 19.59 | 19.62 | 19.48 | 19.49 | 85,124,384 | -0.14(-0.69%) |
May 19, 2005 | 19.49 | 19.72 | 19.46 | 19.62 | 68,846,080 | +0.17(+0.86%) |
May 18, 2005 | 19.31 | 19.56 | 19.24 | 19.46 | 94,024,440 | +0.18(+0.94%) |
May 17, 2005 | 19.16 | 19.31 | 19.12 | 19.27 | 52,813,588 | -0.02(-0.12%) |
May 16, 2005 | 19.10 | 19.31 | 19.07 | 19.30 | 66,807,276 | +0.14(+0.75%) |
May 13, 2005 | 18.95 | 19.21 | 18.92 | 19.15 | 101,978,744 | +0.23(+1.20%) |
May 12, 2005 | 18.81 | 19.01 | 18.80 | 18.93 | 98,460,408 | +0.07(+0.36%) |
May 11, 2005 | 18.84 | 18.90 | 18.65 | 18.86 | 78,544,744 | +0.01(+0.04%) |
May 10, 2005 | 18.96 | 18.99 | 18.79 | 18.85 | 82,206,000 | -0.16(-0.84%) |
May 09, 2005 | 19.10 | 19.18 | 18.96 | 19.01 | 81,726,912 | -0.08(-0.44%) |
May 06, 2005 | 19.18 | 19.29 | 19.07 | 19.09 | 84,963,368 | -0.01(-0.04%) |
May 05, 2005 | 19.08 | 19.18 | 18.99 | 19.10 | 78,411,336 | +0.02(+0.08%) |
May 04, 2005 | 19.18 | 19.23 | 19.01 | 19.09 | 114,738,440 | -0.11(-0.59%) |
May 03, 2005 | 19.02 | 19.23 | 18.99 | 19.20 | 89,646,200 | +0.10(+0.52%) |
May 02, 2005 | 19.10 | 19.20 | 18.89 | 19.10 | 71,825,880 | -0.05(-0.28%) |
Apr 29, 2005 | 18.84 | 19.15 | 18.77 | 19.15 | 130,294,616 | +0.64(+3.48%) |
Apr 28, 2005 | 18.79 | 18.87 | 18.50 | 18.51 | 110,457,296 | -0.41(-2.16%) |
Apr 27, 2005 | 18.67 | 19.04 | 18.65 | 18.92 | 63,049,992 | +0.17(+0.93%) |
Apr 26, 2005 | 18.89 | 19.12 | 18.73 | 18.74 | 79,866,960 | -0.17(-0.92%) |
Apr 25, 2005 | 18.98 | 19.14 | 18.82 | 18.92 | 99,671,928 | +0.01(+0.04%) |
Apr 22, 2005 | 18.96 | 19.12 | 18.76 | 18.91 | 105,787,144 | -0.23(-1.19%) |
Apr 21, 2005 | 18.53 | 19.22 | 18.53 | 19.14 | 123,585,936 | +0.73(+3.95%) |
Apr 20, 2005 | 18.67 | 18.70 | 18.40 | 18.41 | 121,421,248 | -0.23(-1.26%) |
Apr 19, 2005 | 18.71 | 18.78 | 18.51 | 18.65 | 87,121,184 | -0.02(-0.08%) |
Apr 18, 2005 | 18.51 | 18.81 | 18.47 | 18.66 | 100,079,424 | +0.14(+0.78%) |
Apr 15, 2005 | 18.61 | 18.85 | 18.48 | 18.52 | 132,421,784 | -0.29(-1.53%) |
Apr 14, 2005 | 18.93 | 19.03 | 18.80 | 18.81 | 88,175,520 | -0.15(-0.80%) |
Apr 13, 2005 | 19.10 | 19.27 | 18.92 | 18.96 | 80,481,176 | -0.21(-1.11%) |
Apr 12, 2005 | 18.87 | 19.19 | 18.78 | 19.17 | 89,183,888 | +0.26(+1.40%) |
Apr 11, 2005 | 18.95 | 19.01 | 18.82 | 18.90 | 63,127,924 | +0.02(+0.12%) |
Apr 08, 2005 | 18.98 | 19.12 | 18.86 | 18.88 | 63,345,212 | -0.12(-0.64%) |
Apr 07, 2005 | 18.67 | 19.02 | 18.65 | 19.00 | 102,305,264 | +0.33(+1.74%) |
Apr 06, 2005 | 18.53 | 18.88 | 18.51 | 18.68 | 103,056,456 | +0.15(+0.82%) |
Apr 05, 2005 | 18.34 | 18.55 | 18.26 | 18.53 | 97,151,264 | +0.18(+0.99%) |
Apr 04, 2005 | 18.25 | 18.37 | 18.12 | 18.34 | 82,154,880 | +0.08(+0.46%) |
Apr 01, 2005 | 18.35 | 18.43 | 18.25 | 18.26 | 85,355,672 | -0.04(-0.21%) |
Mar 31, 2005 | 18.36 | 18.40 | 18.26 | 18.30 | 82,400,440 | +0.01(+0.04%) |
Mar 30, 2005 | 18.20 | 18.31 | 18.17 | 18.29 | 78,706,424 | +0.18(+1.00%) |
Mar 29, 2005 | 18.28 | 18.35 | 18.03 | 18.11 | 98,052,240 | -0.21(-1.16%) |
Mar 28, 2005 | 18.47 | 18.53 | 18.31 | 18.32 | 65,783,188 | -0.06(-0.33%) |
Mar 24, 2005 | 18.35 | 18.53 | 18.32 | 18.38 | 104,114,088 | +0.08(+0.41%) |
Mar 23, 2005 | 18.16 | 18.46 | 18.14 | 18.31 | 104,738,080 | +0.14(+0.79%) |
Mar 22, 2005 | 18.31 | 18.37 | 18.14 | 18.16 | 134,880,896 | -0.16(-0.87%) |
Mar 21, 2005 | 18.43 | 18.44 | 18.28 | 18.32 | 94,372,896 | -0.08(-0.45%) |
Mar 18, 2005 | 18.57 | 18.86 | 18.38 | 18.40 | 179,514,848 | -0.17(-0.94%) |
Mar 17, 2005 | 18.65 | 18.68 | 18.57 | 18.58 | 80,010,808 | -0.07(-0.37%) |
Mar 16, 2005 | 18.79 | 18.90 | 18.59 | 18.65 | 98,857,592 | -0.21(-1.12%) |
Mar 15, 2005 | 19.00 | 19.11 | 18.84 | 18.86 | 94,403,536 | -0.15(-0.80%) |
Mar 14, 2005 | 18.99 | 19.04 | 18.90 | 19.01 | 86,585,296 | +0.02(+0.08%) |
Mar 11, 2005 | 19.27 | 19.29 | 18.97 | 18.99 | 80,069,848 | -0.26(-1.34%) |
Mar 10, 2005 | 19.25 | 19.29 | 19.12 | 19.25 | 78,108,320 | +0.09(+0.47%) |
Mar 09, 2005 | 19.22 | 19.36 | 19.14 | 19.16 | 83,205,520 | -0.07(-0.35%) |
Mar 08, 2005 | 19.23 | 19.40 | 19.18 | 19.23 | 69,838,072 | -0.05(-0.27%) |
Mar 07, 2005 | 19.06 | 19.52 | 19.05 | 19.28 | 106,209,696 | +0.23(+1.19%) |
Mar 04, 2005 | 19.09 | 19.15 | 19.02 | 19.06 | 83,293,232 | +0.00(+0.00%) |
Mar 03, 2005 | 19.15 | 19.16 | 19.03 | 19.06 | 68,929,032 | -0.07(-0.36%) |
Mar 02, 2005 | 19.07 | 19.29 | 19.05 | 19.12 | 89,476,072 | -0.02(-0.08%) |
Mar 01, 2005 | 19.07 | 19.24 | 19.02 | 19.14 | 74,491,584 | +0.09(+0.48%) |
Feb 28, 2005 | 19.09 | 19.21 | 19.02 | 19.05 | 109,274,960 | -0.07(-0.36%) |
Feb 25, 2005 | 19.18 | 19.21 | 19.04 | 19.12 | 82,513,240 | -0.09(-0.47%) |
Feb 24, 2005 | 19.06 | 19.26 | 19.04 | 19.21 | 112,588,168 | +0.13(+0.67%) |
Feb 23, 2005 | 19.11 | 19.19 | 19.06 | 19.08 | 110,544,872 | -0.02(-0.12%) |
Feb 22, 2005 | 19.12 | 19.30 | 19.08 | 19.10 | 127,359,592 | -0.19(-0.98%) |
Feb 18, 2005 | 19.41 | 19.42 | 19.23 | 19.29 | 101,829,216 | -0.13(-0.66%) |
Feb 17, 2005 | 19.46 | 19.58 | 19.38 | 19.42 | 88,532,688 | -0.11(-0.54%) |
Feb 16, 2005 | 19.59 | 19.63 | 19.43 | 19.52 | 75,960,152 | -0.11(-0.54%) |
Feb 15, 2005 | 19.68 | 19.74 | 19.58 | 19.63 | 101,116,584 | -0.06(-0.31%) |
Feb 14, 2005 | 19.63 | 19.77 | 19.62 | 19.69 | 77,528,584 | +0.03(+0.15%) |
Feb 11, 2005 | 19.71 | 19.77 | 19.54 | 19.66 | 110,738,384 | -0.07(-0.35%) |
Feb 10, 2005 | 19.76 | 19.78 | 19.68 | 19.73 | 94,835,472 | -0.01(-0.04%) |
Feb 09, 2005 | 19.87 | 19.92 | 19.71 | 19.74 | 102,864,392 | -0.13(-0.65%) |
Feb 08, 2005 | 19.83 | 19.94 | 19.80 | 19.87 | 81,028,552 | +0.06(+0.31%) |
Feb 07, 2005 | 19.89 | 19.91 | 19.73 | 19.80 | 76,299,360 | -0.12(-0.61%) |
Feb 04, 2005 | 19.81 | 19.96 | 19.79 | 19.93 | 80,900,168 | +0.11(+0.53%) |
Feb 03, 2005 | 19.96 | 19.99 | 19.76 | 19.82 | 82,615,872 | -0.21(-1.06%) |
Feb 02, 2005 | 20.00 | 20.06 | 19.90 | 20.03 | 104,785,904 | +0.05(+0.27%) |
Feb 01, 2005 | 19.87 | 20.01 | 19.85 | 19.98 | 76,587,712 | +0.08(+0.42%) |
Jan 31, 2005 | 19.95 | 20.08 | 19.80 | 19.90 | 94,367,472 | +0.08(+0.38%) |
Jan 28, 2005 | 20.09 | 20.18 | 19.65 | 19.82 | 145,914,592 | +0.05(+0.27%) |
Jan 27, 2005 | 19.65 | 19.80 | 19.57 | 19.77 | 123,112,776 | +0.08(+0.38%) |
Jan 26, 2005 | 19.74 | 19.81 | 19.61 | 19.69 | 85,824,456 | -0.01(-0.04%) |
Jan 25, 2005 | 19.50 | 19.83 | 19.49 | 19.70 | 89,266,984 | +0.26(+1.36%) |
Jan 24, 2005 | 19.50 | 19.68 | 19.41 | 19.43 | 91,156,112 | +0.02(+0.08%) |
Jan 21, 2005 | 19.65 | 19.78 | 19.41 | 19.42 | 101,049,752 | -0.16(-0.81%) |
Jan 20, 2005 | 19.56 | 19.76 | 19.49 | 19.58 | 77,113,952 | -0.09(-0.46%) |
Jan 19, 2005 | 19.84 | 19.88 | 19.62 | 19.67 | 76,762,592 | -0.26(-1.29%) |
Jan 18, 2005 | 19.71 | 19.95 | 19.56 | 19.93 | 91,335,096 | +0.15(+0.77%) |
Jan 14, 2005 | 19.99 | 20.02 | 19.71 | 19.77 | 121,761,112 | -0.11(-0.57%) |
Jan 13, 2005 | 20.20 | 20.29 | 19.80 | 19.89 | 118,697,696 | -0.39(-1.90%) |
Jan 12, 2005 | 20.27 | 20.33 | 20.15 | 20.27 | 96,346,840 | +0.04(+0.19%) |
Jan 11, 2005 | 20.21 | 20.30 | 20.15 | 20.24 | 85,477,728 | -0.05(-0.26%) |
Jan 10, 2005 | 20.14 | 20.33 | 20.09 | 20.29 | 92,960,064 | +0.10(+0.49%) |
Jan 07, 2005 | 20.30 | 20.36 | 20.15 | 20.19 | 90,776,224 | -0.06(-0.30%) |
Jan 06, 2005 | 20.33 | 20.49 | 20.17 | 20.25 | 101,564,232 | -0.02(-0.11%) |
Jan 05, 2005 | 20.32 | 20.52 | 20.26 | 20.27 | 95,716,640 | -0.05(-0.22%) |
Jan 04, 2005 | 20.34 | 20.52 | 20.18 | 20.32 | 144,561,456 | +0.08(+0.37%) |
Jan 03, 2005 | 20.29 | 20.40 | 20.18 | 20.24 | 85,861,976 | +0.02(+0.08%) |
Dec 31, 2004 | 20.25 | 20.36 | 20.20 | 20.23 | 72,595,704 | -0.03(-0.15%) |
Dec 30, 2004 | 20.36 | 20.40 | 20.25 | 20.26 | 63,872,380 | -0.11(-0.52%) |
Dec 29, 2004 | 20.33 | 20.44 | 20.30 | 20.36 | 62,867,840 | -0.04(-0.19%) |
Dec 28, 2004 | 20.33 | 20.46 | 20.29 | 20.40 | 72,749,456 | +0.08(+0.37%) |
Dec 27, 2004 | 20.45 | 20.52 | 20.30 | 20.33 | 73,915,272 | -0.12(-0.59%) |
Dec 23, 2004 | 20.34 | 20.55 | 20.31 | 20.45 | 86,917,368 | +0.03(+0.15%) |
Dec 22, 2004 | 20.32 | 20.55 | 20.27 | 20.42 | 84,077,448 | -0.08(-0.37%) |
Dec 21, 2004 | 20.44 | 20.57 | 20.40 | 20.49 | 125,017,504 | +0.09(+0.45%) |
Dec 20, 2004 | 20.45 | 20.55 | 20.36 | 20.40 | 113,006,224 | -0.01(-0.04%) |
Dec 17, 2004 | 20.44 | 20.68 | 20.29 | 20.41 | 166,676,272 | -0.15(-0.74%) |
Dec 16, 2004 | 20.55 | 20.65 | 20.45 | 20.56 | 117,556,312 | +0.04(+0.18%) |
Dec 15, 2004 | 20.61 | 20.74 | 20.49 | 20.52 | 140,416,240 | -0.09(-0.44%) |
Dec 14, 2004 | 20.48 | 20.69 | 20.47 | 20.61 | 168,867,376 | -0.02(-0.07%) |
Dec 13, 2004 | 20.52 | 20.65 | 20.37 | 20.63 | 123,916,408 | +0.13(+0.63%) |
Dec 10, 2004 | 20.50 | 20.58 | 20.47 | 20.50 | 93,716,408 | -0.11(-0.55%) |
Dec 09, 2004 | 20.54 | 20.71 | 20.40 | 20.61 | 109,642,168 | -0.10(-0.48%) |
Dec 08, 2004 | 20.45 | 20.71 | 20.37 | 20.71 | 126,350,160 | +0.22(+1.07%) |
Dec 07, 2004 | 20.64 | 20.73 | 20.44 | 20.49 | 147,485,792 | -0.20(-0.95%) |
Dec 06, 2004 | 20.52 | 20.77 | 20.49 | 20.69 | 73,042,032 | +0.08(+0.37%) |
Dec 03, 2004 | 20.56 | 20.77 | 20.55 | 20.61 | 101,046,312 | +0.11(+0.52%) |
Dec 02, 2004 | 20.65 | 20.74 | 20.38 | 20.51 | 126,922,512 | -0.12(-0.59%) |
Dec 01, 2004 | 20.40 | 20.65 | 20.30 | 20.63 | 131,942,832 | +0.33(+1.64%) |
Nov 30, 2004 | 20.25 | 20.45 | 20.21 | 20.30 | 100,335,672 | +0.03(+0.15%) |
Nov 29, 2004 | 20.17 | 20.40 | 20.15 | 20.27 | 88,605,472 | +0.13(+0.64%) |
Nov 26, 2004 | 20.11 | 20.30 | 20.10 | 20.14 | 32,228,108 | -0.03(-0.15%) |
Nov 24, 2004 | 20.15 | 20.24 | 19.99 | 20.17 | 79,345,072 | +0.08(+0.41%) |
Nov 23, 2004 | 20.08 | 20.21 | 19.99 | 20.08 | 93,069,824 | -0.09(-0.45%) |
Nov 22, 2004 | 20.25 | 20.30 | 19.76 | 20.18 | 122,064,920 | -0.16(-0.78%) |
Nov 19, 2004 | 20.46 | 20.49 | 20.32 | 20.33 | 113,344,104 | -0.16(-0.78%) |
Nov 18, 2004 | 20.54 | 20.57 | 20.44 | 20.49 | 83,546,448 | -0.08(-0.37%) |
Nov 17, 2004 | 20.63 | 20.71 | 20.49 | 20.57 | 77,709,152 | +0.04(+0.18%) |
Nov 16, 2004 | 20.69 | 20.70 | 20.48 | 20.53 | 85,227,544 | -0.20(-0.99%) |
Nov 15, 2004 | 20.70 | 20.82 | 20.59 | 20.74 | 137,991,200 | -1.95(-8.61%) |
Nov 12, 2004 | 22.83 | 22.86 | 22.56 | 22.69 | 214,340,224 | -0.01(-0.03%) |
Nov 11, 2004 | 22.63 | 22.77 | 22.58 | 22.70 | 115,391,888 | +0.19(+0.84%) |
Nov 10, 2004 | 22.65 | 22.71 | 22.48 | 22.51 | 111,084,184 | -0.03(-0.13%) |
Nov 09, 2004 | 22.28 | 22.63 | 22.22 | 22.54 | 132,619,128 | +0.37(+1.67%) |
Nov 08, 2004 | 22.09 | 22.32 | 22.05 | 22.17 | 148,999,664 | -0.02(-0.10%) |
Nov 05, 2004 | 22.11 | 22.23 | 21.98 | 22.19 | 125,931,040 | +0.23(+1.07%) |
Nov 04, 2004 | 21.49 | 21.95 | 21.49 | 21.95 | 116,063,960 | +0.40(+1.86%) |
Nov 03, 2004 | 21.69 | 21.69 | 21.43 | 21.55 | 105,231,312 | +0.17(+0.81%) |
Nov 02, 2004 | 21.39 | 21.55 | 21.22 | 21.38 | 118,110,560 | +0.12(+0.57%) |
Nov 01, 2004 | 21.32 | 21.41 | 21.17 | 21.26 | 96,334,016 | +0.08(+0.39%) |
Oct 29, 2004 | 21.29 | 21.31 | 21.05 | 21.18 | 105,684,896 | -0.03(-0.14%) |
Oct 28, 2004 | 21.28 | 21.61 | 21.12 | 21.21 | 83,295,080 | -0.11(-0.50%) |
Oct 27, 2004 | 21.09 | 21.46 | 20.88 | 21.31 | 95,622,984 | +0.19(+0.90%) |
Oct 26, 2004 | 20.98 | 21.12 | 20.92 | 21.12 | 101,664,760 | +0.20(+0.98%) |
Oct 25, 2004 | 20.95 | 21.02 | 20.86 | 20.92 | 81,273,976 | -0.08(-0.40%) |
Oct 22, 2004 | 21.42 | 21.46 | 20.88 | 21.00 | 134,616,064 | -0.62(-2.87%) |
Oct 21, 2004 | 21.81 | 21.87 | 21.55 | 21.62 | 125,469,784 | -0.11(-0.49%) |
Oct 20, 2004 | 21.36 | 21.77 | 21.29 | 21.73 | 91,244,880 | +0.39(+1.85%) |
Oct 19, 2004 | 21.60 | 21.64 | 21.33 | 21.33 | 75,325,992 | -0.17(-0.81%) |
Oct 18, 2004 | 21.25 | 21.54 | 21.18 | 21.51 | 66,507,964 | +0.32(+1.50%) |
Oct 15, 2004 | 21.18 | 21.38 | 21.06 | 21.19 | 65,818,192 | +0.14(+0.68%) |
Oct 14, 2004 | 21.23 | 21.32 | 21.05 | 21.05 | 54,881,448 | -0.17(-0.82%) |
Oct 13, 2004 | 21.34 | 21.40 | 21.15 | 21.22 | 65,385,204 | +0.00(+0.00%) |
Oct 12, 2004 | 21.07 | 21.32 | 21.05 | 21.22 | 74,515,488 | -0.02(-0.11%) |
Oct 11, 2004 | 21.35 | 21.36 | 21.14 | 21.24 | 59,032,096 | +0.05(+0.25%) |
Oct 08, 2004 | 21.27 | 21.45 | 21.18 | 21.19 | 65,459,040 | -0.14(-0.64%) |
Oct 07, 2004 | 21.61 | 21.64 | 21.32 | 21.33 | 50,724,332 | -0.27(-1.26%) |
Oct 06, 2004 | 21.49 | 21.61 | 21.37 | 21.60 | 75,290,456 | +0.11(+0.53%) |
Oct 05, 2004 | 21.31 | 21.54 | 21.27 | 21.49 | 76,635,264 | +0.20(+0.92%) |
Oct 04, 2004 | 21.53 | 21.55 | 21.25 | 21.29 | 81,916,856 | -0.10(-0.46%) |
Oct 01, 2004 | 21.06 | 21.44 | 21.03 | 21.39 | 87,579,000 | +0.45(+2.17%) |
Sep 30, 2004 | 20.89 | 21.04 | 20.83 | 20.93 | 94,071,464 | +0.05(+0.25%) |
Sep 29, 2004 | 20.64 | 20.96 | 20.61 | 20.88 | 81,273,712 | +0.23(+1.14%) |
Sep 28, 2004 | 20.60 | 20.71 | 20.47 | 20.65 | 81,968,240 | +0.06(+0.29%) |
Sep 27, 2004 | 20.57 | 20.68 | 20.54 | 20.58 | 63,156,720 | -0.08(-0.37%) |
Sep 24, 2004 | 20.74 | 20.79 | 20.58 | 20.66 | 65,859,536 | -0.05(-0.22%) |
Sep 23, 2004 | 20.58 | 20.74 | 20.57 | 20.71 | 68,892,312 | +0.17(+0.85%) |
Sep 22, 2004 | 20.65 | 21.00 | 20.49 | 20.53 | 90,361,072 | -0.11(-0.51%) |
Sep 21, 2004 | 20.78 | 20.84 | 20.63 | 20.64 | 97,580,288 | -0.19(-0.91%) |
Sep 20, 2004 | 20.77 | 20.93 | 20.69 | 20.83 | 68,044,032 | +0.00(+0.00%) |
Sep 17, 2004 | 20.74 | 20.84 | 20.64 | 20.83 | 86,231,952 | +0.19(+0.92%) |
Sep 16, 2004 | 20.61 | 20.71 | 20.57 | 20.64 | 47,488,140 | +0.05(+0.26%) |
Sep 15, 2004 | 20.71 | 20.74 | 20.55 | 20.58 | 69,486,576 | -0.19(-0.91%) |
Sep 14, 2004 | 20.72 | 20.83 | 20.65 | 20.77 | 73,864,424 | +0.14(+0.70%) |
Sep 13, 2004 | 20.84 | 20.87 | 20.24 | 20.63 | 63,718,892 | -0.18(-0.87%) |
Sep 10, 2004 | 20.70 | 20.83 | 20.58 | 20.81 | 69,564,248 | +0.16(+0.77%) |
Sep 09, 2004 | 20.67 | 20.80 | 20.58 | 20.65 | 75,165,104 | +0.02(+0.07%) |
Sep 08, 2004 | 20.67 | 20.80 | 20.55 | 20.64 | 70,374,752 | -0.08(-0.37%) |
Sep 07, 2004 | 20.66 | 20.73 | 20.56 | 20.71 | 59,299,444 | +0.19(+0.92%) |
Sep 03, 2004 | 20.79 | 20.91 | 20.52 | 20.52 | 60,991,512 | -0.39(-1.85%) |
Sep 02, 2004 | 20.74 | 20.96 | 20.71 | 20.91 | 55,691,156 | +0.17(+0.84%) |
Sep 01, 2004 | 20.61 | 20.83 | 20.55 | 20.74 | 64,073,288 | +0.07(+0.33%) |
Aug 31, 2004 | 20.66 | 20.68 | 20.48 | 20.67 | 68,827,456 | +0.00(+0.00%) |
Aug 30, 2004 | 20.67 | 20.74 | 20.33 | 20.67 | 48,449,880 | -0.12(-0.58%) |
Aug 27, 2004 | 20.82 | 20.93 | 20.78 | 20.79 | 43,918,024 | +0.02(+0.07%) |
Aug 26, 2004 | 20.79 | 20.89 | 20.74 | 20.77 | 46,846,184 | -0.08(-0.40%) |
Aug 25, 2004 | 20.60 | 20.95 | 20.58 | 20.86 | 70,684,632 | +0.23(+1.14%) |
Aug 24, 2004 | 20.74 | 20.79 | 20.51 | 20.62 | 53,939,124 | +0.00(+0.00%) |
Aug 23, 2004 | 20.65 | 20.69 | 20.53 | 20.62 | 52,270,700 | +0.03(+0.15%) |
Aug 20, 2004 | 20.54 | 20.72 | 20.47 | 20.59 | 61,414,724 | +0.06(+0.30%) |
Aug 19, 2004 | 20.71 | 20.78 | 20.45 | 20.53 | 61,148,168 | -0.26(-1.24%) |
Aug 18, 2004 | 20.39 | 20.82 | 20.36 | 20.79 | 77,726,712 | +0.31(+1.52%) |
Aug 17, 2004 | 20.61 | 20.73 | 20.43 | 20.48 | 75,132,080 | -0.03(-0.15%) |
Aug 16, 2004 | 20.46 | 20.59 | 20.41 | 20.51 | 71,786,920 | +0.05(+0.26%) |
Aug 13, 2004 | 20.45 | 20.63 | 20.43 | 20.46 | 57,238,584 | +0.11(+0.52%) |
Aug 12, 2004 | 20.61 | 20.68 | 20.33 | 20.35 | 66,414,180 | -0.40(-1.93%) |
Aug 11, 2004 | 20.74 | 20.83 | 20.59 | 20.75 | 70,135,928 | -0.23(-1.12%) |
Aug 10, 2004 | 20.67 | 21.01 | 20.63 | 20.99 | 76,126,720 | +0.41(+1.99%) |
Aug 09, 2004 | 20.64 | 20.65 | 20.52 | 20.58 | 68,524,704 | +0.03(+0.15%) |
Aug 06, 2004 | 20.73 | 21.09 | 20.49 | 20.55 | 99,896,608 | -0.30(-1.42%) |
Aug 05, 2004 | 21.32 | 21.36 | 20.83 | 20.84 | 73,430,768 | -0.40(-1.89%) |
Aug 04, 2004 | 21.21 | 21.35 | 21.19 | 21.24 | 61,048,968 | -0.01(-0.04%) |
Aug 03, 2004 | 21.49 | 21.52 | 21.20 | 21.25 | 71,316,280 | -0.34(-1.58%) |
Aug 02, 2004 | 21.40 | 21.61 | 21.32 | 21.59 | 69,039,192 | +0.02(+0.11%) |
Jul 30, 2004 | 21.54 | 21.81 | 21.45 | 21.57 | 78,663,096 | +0.01(+0.04%) |
Jul 29, 2004 | 21.79 | 21.80 | 21.39 | 21.56 | 79,449,688 | -0.08(-0.35%) |
Jul 28, 2004 | 21.46 | 21.80 | 21.41 | 21.64 | 82,844,920 | +0.11(+0.49%) |
Jul 27, 2004 | 21.73 | 21.77 | 21.30 | 21.53 | 96,383,560 | -0.17(-0.77%) |
Jul 26, 2004 | 21.47 | 21.74 | 21.35 | 21.70 | 95,616,384 | +0.48(+2.25%) |
Jul 23, 2004 | 21.49 | 21.50 | 21.21 | 21.22 | 128,619,072 | -0.73(-3.34%) |
Jul 22, 2004 | 22.01 | 22.18 | 21.83 | 21.95 | 164,637,216 | +0.11(+0.49%) |
Jul 21, 2004 | 22.63 | 22.63 | 21.81 | 21.85 | 266,184,016 | +0.41(+1.91%) |
Jul 20, 2004 | 21.20 | 21.56 | 21.08 | 21.44 | 117,573,752 | +0.28(+1.32%) |
Jul 19, 2004 | 20.91 | 21.39 | 20.89 | 21.16 | 79,721,928 | +0.36(+1.71%) |
Jul 16, 2004 | 21.33 | 21.35 | 20.63 | 20.80 | 87,715,720 | -0.30(-1.40%) |
Jul 15, 2004 | 21.24 | 21.35 | 21.05 | 21.10 | 61,764,632 | -0.20(-0.92%) |
Jul 14, 2004 | 20.74 | 21.47 | 20.70 | 21.30 | 115,784,728 | +0.40(+1.92%) |
Jul 13, 2004 | 21.13 | 21.16 | 20.89 | 20.89 | 57,160,520 | -0.22(-1.04%) |
Jul 12, 2004 | 20.95 | 21.20 | 20.89 | 21.11 | 60,440,564 | +0.02(+0.11%) |
Jul 09, 2004 | 21.03 | 21.20 | 20.93 | 21.09 | 66,374,024 | +0.17(+0.80%) |
Jul 08, 2004 | 21.11 | 21.31 | 20.86 | 20.93 | 78,098,016 | -0.35(-1.64%) |
Jul 07, 2004 | 20.95 | 21.44 | 20.86 | 21.27 | 87,516,792 | +0.06(+0.29%) |
Jul 06, 2004 | 21.44 | 21.45 | 21.15 | 21.21 | 91,351,608 | -0.42(-1.93%) |
Jul 02, 2004 | 21.67 | 21.71 | 21.50 | 21.63 | 48,463,752 | -0.05(-0.21%) |
Jul 01, 2004 | 21.73 | 21.83 | 21.39 | 21.67 | 103,612,816 | +0.05(+0.25%) |
Jun 30, 2004 | 21.63 | 21.80 | 21.49 | 21.62 | 110,353,336 | +0.05(+0.21%) |
Jun 29, 2004 | 21.33 | 21.64 | 21.33 | 21.58 | 73,140,176 | +0.17(+0.78%) |
Jun 28, 2004 | 21.65 | 21.77 | 21.33 | 21.41 | 101,740,704 | -0.22(-1.02%) |
Jun 25, 2004 | 21.56 | 21.67 | 21.39 | 21.63 | 93,963,808 | +0.14(+0.63%) |
Jun 24, 2004 | 21.56 | 21.69 | 21.47 | 21.49 | 86,523,608 | +0.07(+0.32%) |
Jun 23, 2004 | 21.35 | 21.49 | 21.20 | 21.42 | 77,349,472 | +0.01(+0.04%) |
Jun 22, 2004 | 21.31 | 21.46 | 21.05 | 21.42 | 130,678,736 | -0.05(-0.21%) |
Jun 21, 2004 | 21.36 | 21.70 | 21.29 | 21.46 | 154,388,384 | +0.00(+0.00%) |
Jun 18, 2004 | 21.02 | 21.58 | 20.97 | 21.46 | 177,288,752 | +0.44(+2.09%) |
Jun 17, 2004 | 20.68 | 21.14 | 20.66 | 21.02 | 139,258,608 | +0.34(+1.65%) |
Jun 16, 2004 | 20.70 | 20.82 | 20.55 | 20.68 | 89,069,376 | -0.07(-0.33%) |
Jun 15, 2004 | 20.43 | 20.89 | 20.42 | 20.75 | 150,824,224 | +0.39(+1.90%) |
Jun 14, 2004 | 20.10 | 20.36 | 20.08 | 20.36 | 88,998,576 | +0.10(+0.49%) |
Jun 10, 2004 | 19.97 | 20.28 | 19.97 | 20.27 | 63,547,176 | +0.23(+1.13%) |
Jun 09, 2004 | 19.99 | 20.18 | 19.99 | 20.04 | 66,553,928 | -0.10(-0.49%) |
Jun 08, 2004 | 19.90 | 20.18 | 19.87 | 20.14 | 77,203,248 | +0.13(+0.64%) |
Jun 07, 2004 | 19.70 | 20.01 | 19.66 | 20.01 | 86,146,888 | +0.36(+1.85%) |
Jun 04, 2004 | 19.71 | 19.87 | 19.64 | 19.65 | 64,479,860 | +0.05(+0.23%) |
Jun 03, 2004 | 19.72 | 19.78 | 19.58 | 19.60 | 60,672,780 | -0.18(-0.92%) |
Jun 02, 2004 | 19.77 | 19.90 | 19.69 | 19.78 | 71,354,720 | +0.02(+0.08%) |