Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 21.04 | 21.15 | 20.42 | 20.97 | 7,821,876 | +0.12(+0.56%) |
Apr 28, 2005 | 20.87 | 21.20 | 20.83 | 20.86 | 6,182,410 | -0.19(-0.89%) |
Apr 27, 2005 | 20.73 | 21.18 | 20.60 | 21.04 | 6,191,335 | +0.24(+1.16%) |
Apr 26, 2005 | 21.04 | 21.44 | 20.74 | 20.80 | 12,506,985 | -0.23(-1.07%) |
Apr 25, 2005 | 21.15 | 21.33 | 20.89 | 21.03 | 8,009,014 | -0.05(-0.22%) |
Apr 22, 2005 | 21.92 | 22.11 | 20.88 | 21.08 | 21,486,090 | -1.85(-8.05%) |
Apr 21, 2005 | 22.40 | 23.01 | 22.20 | 22.92 | 12,188,997 | +0.85(+3.84%) |
Apr 20, 2005 | 22.66 | 22.80 | 22.06 | 22.07 | 7,947,178 | -0.57(-2.51%) |
Apr 19, 2005 | 22.66 | 22.84 | 22.38 | 22.64 | 7,909,616 | +0.33(+1.50%) |
Apr 18, 2005 | 21.97 | 22.52 | 21.97 | 22.31 | 7,472,220 | +0.23(+1.06%) |
Apr 15, 2005 | 22.25 | 22.50 | 21.90 | 22.07 | 14,304,154 | -0.54(-2.41%) |
Apr 14, 2005 | 22.81 | 23.05 | 22.62 | 22.62 | 11,332,241 | -0.12(-0.51%) |
Apr 13, 2005 | 22.94 | 22.94 | 22.63 | 22.73 | 10,692,188 | -0.34(-1.48%) |
Apr 12, 2005 | 22.92 | 23.09 | 22.28 | 23.08 | 8,019,189 | +0.08(+0.34%) |
Apr 11, 2005 | 23.26 | 23.37 | 22.91 | 23.00 | 4,965,408 | -0.33(-1.40%) |
Apr 08, 2005 | 23.18 | 23.46 | 23.06 | 23.33 | 7,011,260 | +0.13(+0.57%) |
Apr 07, 2005 | 22.80 | 23.20 | 22.69 | 23.19 | 5,605,415 | +0.43(+1.88%) |
Apr 06, 2005 | 23.14 | 23.30 | 22.66 | 22.77 | 6,194,663 | -0.19(-0.81%) |
Apr 05, 2005 | 22.77 | 23.19 | 22.76 | 22.95 | 8,627,435 | +0.23(+1.03%) |
Apr 04, 2005 | 22.48 | 22.77 | 22.23 | 22.72 | 7,702,762 | +0.31(+1.39%) |
Apr 01, 2005 | 22.94 | 23.00 | 22.31 | 22.41 | 8,217,145 | -0.35(-1.54%) |
Mar 31, 2005 | 22.85 | 22.89 | 22.56 | 22.76 | 4,767,169 | -0.02(-0.07%) |
Mar 30, 2005 | 22.43 | 22.86 | 22.20 | 22.77 | 7,216,421 | +0.47(+2.09%) |
Mar 29, 2005 | 22.62 | 22.71 | 22.15 | 22.31 | 7,089,733 | -0.30(-1.31%) |
Mar 28, 2005 | 22.58 | 22.95 | 22.58 | 22.60 | 5,586,369 | +0.03(+0.14%) |
Mar 24, 2005 | 22.73 | 22.81 | 22.49 | 22.57 | 5,153,109 | -0.11(-0.48%) |
Mar 23, 2005 | 22.24 | 22.82 | 22.22 | 22.68 | 6,830,762 | +0.47(+2.10%) |
Mar 22, 2005 | 22.61 | 22.90 | 22.20 | 22.21 | 6,113,140 | -0.35(-1.55%) |
Mar 21, 2005 | 22.73 | 22.85 | 22.32 | 22.56 | 5,544,223 | -0.17(-0.75%) |
Mar 18, 2005 | 22.98 | 23.12 | 22.47 | 22.73 | 12,121,542 | -0.43(-1.85%) |
Mar 17, 2005 | 23.12 | 23.38 | 23.06 | 23.16 | 6,330,798 | +0.06(+0.27%) |
Mar 16, 2005 | 23.24 | 23.76 | 23.03 | 23.10 | 7,904,076 | -0.29(-1.23%) |
Mar 15, 2005 | 24.00 | 24.04 | 23.33 | 23.39 | 7,912,927 | -0.53(-2.21%) |
Mar 14, 2005 | 23.98 | 24.05 | 23.72 | 23.92 | 5,763,952 | +0.08(+0.33%) |
Mar 11, 2005 | 24.69 | 24.88 | 23.68 | 23.84 | 12,531,583 | -0.90(-3.65%) |
Mar 10, 2005 | 24.39 | 24.77 | 24.30 | 24.74 | 10,639,986 | +0.40(+1.63%) |
Mar 09, 2005 | 25.12 | 25.15 | 24.29 | 24.35 | 23,239,788 | -0.15(-0.60%) |
Mar 08, 2005 | 24.75 | 24.97 | 24.31 | 24.49 | 10,562,177 | -0.36(-1.44%) |
Mar 07, 2005 | 24.15 | 25.11 | 24.10 | 24.85 | 12,828,505 | +0.81(+3.37%) |
Mar 04, 2005 | 24.17 | 24.49 | 23.79 | 24.04 | 8,505,868 | +0.26(+1.08%) |
Mar 03, 2005 | 23.88 | 23.96 | 23.54 | 23.79 | 12,516,066 | +0.00(+0.00%) |
Mar 02, 2005 | 24.09 | 24.53 | 23.78 | 23.79 | 11,737,313 | -0.54(-2.21%) |
Mar 01, 2005 | 23.56 | 24.34 | 23.50 | 24.32 | 12,148,466 | +0.81(+3.44%) |
Feb 28, 2005 | 23.46 | 23.99 | 23.26 | 23.51 | 11,147,121 | +0.10(+0.43%) |
Feb 25, 2005 | 22.87 | 23.42 | 22.75 | 23.41 | 8,869,891 | +0.52(+2.28%) |
Feb 24, 2005 | 22.43 | 22.89 | 22.20 | 22.89 | 8,074,538 | +0.49(+2.19%) |
Feb 23, 2005 | 22.72 | 22.80 | 22.09 | 22.40 | 7,787,954 | -0.15(-0.66%) |
Feb 22, 2005 | 22.48 | 23.18 | 22.38 | 22.55 | 7,594,401 | -0.09(-0.41%) |
Feb 18, 2005 | 22.70 | 22.81 | 22.51 | 22.64 | 5,964,326 | -0.15(-0.65%) |
Feb 17, 2005 | 23.41 | 23.42 | 22.75 | 22.79 | 7,994,312 | -0.22(-0.95%) |
Feb 16, 2005 | 23.18 | 23.49 | 22.89 | 23.01 | 5,906,861 | -0.30(-1.27%) |
Feb 15, 2005 | 23.12 | 23.68 | 22.93 | 23.30 | 11,103,503 | +0.18(+0.77%) |
Feb 14, 2005 | 23.19 | 23.41 | 22.91 | 23.12 | 8,261,866 | -0.04(-0.17%) |
Feb 11, 2005 | 22.52 | 23.35 | 22.35 | 23.16 | 10,110,021 | +0.62(+2.76%) |
Feb 10, 2005 | 22.95 | 23.06 | 22.34 | 22.54 | 8,693,552 | +0.13(+0.59%) |
Feb 09, 2005 | 22.91 | 23.00 | 22.25 | 22.41 | 5,972,434 | -0.59(-2.57%) |
Feb 08, 2005 | 23.22 | 23.44 | 22.89 | 23.00 | 7,941,693 | +0.01(+0.03%) |
Feb 07, 2005 | 22.93 | 23.17 | 22.78 | 22.99 | 5,765,185 | +0.04(+0.17%) |
Feb 04, 2005 | 22.27 | 22.99 | 22.27 | 22.95 | 9,424,524 | +0.53(+2.36%) |
Feb 03, 2005 | 22.71 | 22.71 | 22.15 | 22.42 | 6,900,178 | -0.37(-1.64%) |
Feb 02, 2005 | 22.80 | 22.95 | 22.62 | 22.80 | 7,071,919 | -0.04(-0.17%) |
Feb 01, 2005 | 22.67 | 22.88 | 22.48 | 22.84 | 8,213,730 | +0.11(+0.48%) |
Jan 31, 2005 | 22.83 | 23.03 | 22.52 | 22.73 | 11,513,062 | +0.31(+1.39%) |
Jan 28, 2005 | 22.23 | 22.52 | 22.11 | 22.42 | 11,673,979 | +0.26(+1.20%) |
Jan 27, 2005 | 21.88 | 22.23 | 21.63 | 22.15 | 11,477,346 | +0.23(+1.03%) |
Jan 26, 2005 | 21.39 | 22.01 | 21.33 | 21.92 | 14,325,564 | +0.78(+3.68%) |
Jan 25, 2005 | 21.13 | 21.31 | 20.92 | 21.15 | 7,388,434 | +0.23(+1.12%) |
Jan 24, 2005 | 21.29 | 21.48 | 20.82 | 20.91 | 8,406,098 | -0.38(-1.79%) |
Jan 21, 2005 | 21.09 | 21.53 | 20.86 | 21.29 | 14,890,549 | +0.50(+2.40%) |
Jan 20, 2005 | 20.62 | 21.04 | 20.52 | 20.80 | 14,299,341 | +0.33(+1.60%) |
Jan 19, 2005 | 21.22 | 21.29 | 20.45 | 20.47 | 6,933,361 | -0.69(-3.24%) |
Jan 18, 2005 | 20.56 | 21.26 | 20.51 | 21.15 | 8,461,494 | +0.51(+2.45%) |
Jan 14, 2005 | 20.55 | 20.94 | 20.52 | 20.65 | 8,985,800 | +0.13(+0.65%) |
Jan 13, 2005 | 20.79 | 21.03 | 20.48 | 20.52 | 8,691,131 | -0.46(-2.19%) |
Jan 12, 2005 | 21.09 | 21.18 | 20.63 | 20.97 | 8,645,467 | +0.02(+0.07%) |
Jan 11, 2005 | 21.10 | 21.35 | 20.85 | 20.96 | 8,640,352 | -0.36(-1.68%) |
Jan 10, 2005 | 21.17 | 21.62 | 21.04 | 21.32 | 7,409,391 | +0.04(+0.18%) |
Jan 07, 2005 | 21.33 | 21.61 | 21.03 | 21.28 | 8,119,406 | +0.18(+0.85%) |
Jan 06, 2005 | 21.52 | 21.76 | 21.08 | 21.10 | 18,058,602 | -0.34(-1.60%) |
Jan 05, 2005 | 21.22 | 21.92 | 21.15 | 21.44 | 24,140,172 | -0.70(-3.16%) |
Jan 04, 2005 | 22.91 | 22.96 | 21.85 | 22.14 | 10,372,356 | -0.65(-2.84%) |
Jan 03, 2005 | 23.26 | 23.36 | 22.42 | 22.79 | 7,949,219 | -0.31(-1.35%) |
Dec 31, 2004 | 22.99 | 23.22 | 22.96 | 23.10 | 3,331,089 | +0.05(+0.24%) |
Dec 30, 2004 | 23.12 | 23.19 | 22.99 | 23.05 | 3,795,143 | -0.04(-0.17%) |
Dec 29, 2004 | 22.79 | 23.26 | 22.79 | 23.08 | 3,394,153 | +0.11(+0.47%) |
Dec 28, 2004 | 22.93 | 23.05 | 22.70 | 22.98 | 4,276,150 | +0.16(+0.68%) |
Dec 27, 2004 | 23.15 | 23.24 | 22.59 | 22.82 | 4,636,168 | -0.19(-0.81%) |
Dec 23, 2004 | 22.77 | 23.07 | 22.73 | 23.01 | 3,258,392 | +0.09(+0.37%) |
Dec 22, 2004 | 23.05 | 23.07 | 22.66 | 22.92 | 4,448,003 | +0.01(+0.03%) |
Dec 21, 2004 | 22.65 | 22.95 | 22.59 | 22.91 | 5,544,366 | +0.23(+1.00%) |
Dec 20, 2004 | 22.97 | 23.11 | 22.59 | 22.69 | 7,586,690 | -0.15(-0.65%) |
Dec 17, 2004 | 22.77 | 23.09 | 22.63 | 22.84 | 9,323,969 | -0.11(-0.48%) |
Dec 16, 2004 | 23.05 | 23.36 | 22.66 | 22.94 | 5,928,916 | -0.20(-0.87%) |
Dec 15, 2004 | 23.20 | 23.54 | 22.97 | 23.15 | 6,554,675 | -0.12(-0.50%) |
Dec 14, 2004 | 23.04 | 23.47 | 22.98 | 23.26 | 7,579,112 | +0.30(+1.32%) |
Dec 13, 2004 | 23.16 | 23.28 | 22.66 | 22.96 | 6,836,601 | -0.05(-0.20%) |
Dec 10, 2004 | 23.06 | 23.19 | 22.75 | 23.01 | 11,569,869 | -0.13(-0.57%) |
Dec 09, 2004 | 22.09 | 23.51 | 21.71 | 23.14 | 41,106,300 | -0.79(-3.29%) |
Dec 08, 2004 | 23.96 | 24.16 | 23.63 | 23.93 | 11,187,247 | -0.40(-1.66%) |
Dec 07, 2004 | 25.05 | 25.44 | 24.30 | 24.33 | 9,145,437 | -0.50(-2.01%) |
Dec 06, 2004 | 24.99 | 25.01 | 24.46 | 24.83 | 8,479,476 | -0.09(-0.34%) |
Dec 03, 2004 | 25.26 | 25.45 | 24.87 | 24.91 | 9,790,334 | +0.30(+1.20%) |
Dec 02, 2004 | 24.75 | 25.36 | 24.60 | 24.62 | 10,474,790 | -0.28(-1.13%) |
Dec 01, 2004 | 24.37 | 25.05 | 24.35 | 24.90 | 9,242,281 | +0.59(+2.43%) |
Nov 30, 2004 | 24.53 | 24.79 | 24.24 | 24.31 | 7,678,139 | -0.40(-1.64%) |
Nov 29, 2004 | 25.16 | 25.46 | 24.52 | 24.71 | 7,994,872 | -0.26(-1.06%) |
Nov 26, 2004 | 25.12 | 25.34 | 24.91 | 24.98 | 2,182,579 | -0.09(-0.34%) |
Nov 24, 2004 | 25.24 | 25.38 | 24.95 | 25.06 | 6,871,151 | +0.25(+1.00%) |
Nov 23, 2004 | 25.21 | 25.47 | 24.64 | 24.81 | 7,864,891 | -0.42(-1.67%) |
Nov 22, 2004 | 25.08 | 25.39 | 24.80 | 25.23 | 6,795,371 | +0.03(+0.12%) |
Nov 19, 2004 | 25.71 | 26.00 | 25.10 | 25.20 | 12,137,445 | -0.45(-1.76%) |
Nov 18, 2004 | 24.99 | 25.76 | 24.74 | 25.65 | 10,785,615 | +0.51(+2.04%) |
Nov 17, 2004 | 24.87 | 25.45 | 24.76 | 25.14 | 13,802,798 | +0.60(+2.44%) |
Nov 16, 2004 | 24.45 | 24.66 | 24.01 | 24.54 | 11,300,145 | +0.36(+1.48%) |
Nov 15, 2004 | 23.73 | 24.38 | 23.55 | 24.18 | 8,046,505 | +0.33(+1.40%) |
Nov 12, 2004 | 23.36 | 23.90 | 23.05 | 23.85 | 7,155,003 | +0.40(+1.73%) |
Nov 11, 2004 | 23.18 | 23.58 | 23.02 | 23.44 | 9,266,813 | +0.60(+2.62%) |
Nov 10, 2004 | 23.19 | 23.20 | 22.58 | 22.84 | 11,937,978 | -0.50(-2.13%) |
Nov 09, 2004 | 23.59 | 23.73 | 23.31 | 23.34 | 5,893,595 | -0.27(-1.15%) |
Nov 08, 2004 | 23.50 | 23.83 | 23.44 | 23.61 | 5,906,952 | +0.12(+0.50%) |
Nov 05, 2004 | 23.55 | 24.01 | 23.27 | 23.50 | 9,289,675 | +0.25(+1.07%) |
Nov 04, 2004 | 23.33 | 23.63 | 23.05 | 23.25 | 8,957,401 | -0.22(-0.93%) |
Nov 03, 2004 | 24.31 | 24.31 | 23.30 | 23.47 | 8,707,457 | -0.18(-0.76%) |
Nov 02, 2004 | 23.45 | 23.96 | 23.21 | 23.65 | 9,060,924 | -0.16(-0.65%) |
Nov 01, 2004 | 23.80 | 23.97 | 23.55 | 23.80 | 5,810,879 | -0.02(-0.10%) |
Oct 29, 2004 | 24.00 | 24.27 | 23.69 | 23.82 | 7,678,267 | -0.11(-0.46%) |
Oct 28, 2004 | 23.84 | 24.10 | 23.51 | 23.93 | 8,646,705 | +0.18(+0.75%) |
Oct 27, 2004 | 22.95 | 23.82 | 22.89 | 23.75 | 8,970,373 | +0.80(+3.49%) |
Oct 26, 2004 | 22.64 | 23.01 | 22.26 | 22.95 | 9,188,721 | +0.22(+0.96%) |
Oct 25, 2004 | 22.27 | 23.09 | 22.21 | 22.73 | 8,557,311 | +0.34(+1.53%) |
Oct 22, 2004 | 23.58 | 23.64 | 22.31 | 22.39 | 9,782,371 | -1.25(-5.30%) |
Oct 21, 2004 | 22.45 | 23.67 | 22.20 | 23.65 | 18,357,020 | +1.74(+7.92%) |
Oct 20, 2004 | 21.20 | 22.06 | 21.08 | 21.91 | 8,824,979 | +0.61(+2.85%) |
Oct 19, 2004 | 21.69 | 21.90 | 21.29 | 21.30 | 7,143,315 | +0.10(+0.48%) |
Oct 18, 2004 | 20.66 | 21.23 | 20.32 | 21.20 | 7,179,535 | +0.43(+2.06%) |
Oct 15, 2004 | 21.13 | 21.26 | 20.69 | 20.77 | 7,157,187 | -0.07(-0.34%) |
Oct 14, 2004 | 21.39 | 21.57 | 20.71 | 20.84 | 6,170,896 | -0.63(-2.94%) |
Oct 13, 2004 | 21.92 | 21.98 | 21.29 | 21.47 | 11,273,815 | +0.28(+1.32%) |
Oct 12, 2004 | 21.24 | 21.47 | 20.76 | 21.19 | 7,922,046 | -0.42(-1.95%) |
Oct 11, 2004 | 21.58 | 21.68 | 21.04 | 21.61 | 5,112,937 | +0.10(+0.47%) |
Oct 08, 2004 | 22.22 | 22.28 | 21.27 | 21.51 | 8,389,054 | -1.01(-4.49%) |
Oct 07, 2004 | 22.54 | 23.02 | 22.41 | 22.52 | 6,141,612 | -0.16(-0.72%) |
Oct 06, 2004 | 22.34 | 22.69 | 22.02 | 22.69 | 7,070,490 | +0.40(+1.82%) |
Oct 05, 2004 | 22.32 | 22.63 | 22.03 | 22.28 | 6,337,868 | -0.04(-0.17%) |
Oct 04, 2004 | 22.38 | 23.08 | 22.30 | 22.32 | 8,763,585 | +0.09(+0.38%) |
Oct 01, 2004 | 21.36 | 22.46 | 21.26 | 22.24 | 12,080,418 | +1.21(+5.78%) |
Sep 30, 2004 | 20.77 | 21.33 | 20.69 | 21.02 | 13,839,275 | +0.35(+1.70%) |
Sep 29, 2004 | 20.74 | 20.97 | 20.52 | 20.67 | 12,402,674 | -0.04(-0.19%) |
Sep 28, 2004 | 21.10 | 21.18 | 20.45 | 20.71 | 13,725,605 | -0.50(-2.35%) |
Sep 27, 2004 | 21.01 | 21.60 | 20.98 | 21.21 | 9,254,611 | -0.33(-1.52%) |
Sep 24, 2004 | 22.64 | 22.70 | 21.32 | 21.54 | 12,163,904 | -1.11(-4.88%) |
Sep 23, 2004 | 22.24 | 22.77 | 21.99 | 22.64 | 9,644,298 | +0.47(+2.11%) |
Sep 22, 2004 | 22.80 | 22.87 | 22.08 | 22.17 | 9,157,125 | -0.86(-3.75%) |
Sep 21, 2004 | 23.16 | 23.22 | 22.60 | 23.04 | 9,083,914 | -0.05(-0.20%) |
Sep 20, 2004 | 22.03 | 23.42 | 21.96 | 23.08 | 13,713,660 | +0.86(+3.89%) |
Sep 17, 2004 | 21.67 | 22.31 | 21.64 | 22.22 | 12,606,636 | +0.69(+3.22%) |
Sep 16, 2004 | 21.47 | 21.74 | 21.41 | 21.53 | 6,614,400 | +0.12(+0.54%) |
Sep 15, 2004 | 21.34 | 21.72 | 21.08 | 21.41 | 18,790,890 | -1.20(-5.30%) |
Sep 14, 2004 | 22.59 | 22.79 | 22.10 | 22.61 | 12,374,417 | -0.12(-0.51%) |
Sep 13, 2004 | 22.14 | 23.21 | 21.79 | 22.73 | 15,450,040 | +0.91(+4.18%) |
Sep 10, 2004 | 20.89 | 21.99 | 20.55 | 21.82 | 10,439,726 | +0.83(+3.97%) |
Sep 09, 2004 | 20.14 | 21.26 | 19.94 | 20.98 | 11,420,622 | +1.18(+5.94%) |
Sep 08, 2004 | 19.85 | 20.22 | 19.63 | 19.81 | 7,915,753 | -0.04(-0.20%) |
Sep 07, 2004 | 20.02 | 20.21 | 19.66 | 19.85 | 9,297,510 | -0.08(-0.39%) |
Sep 03, 2004 | 20.46 | 20.62 | 19.85 | 19.92 | 14,085,365 | -1.29(-6.09%) |
Sep 02, 2004 | 21.13 | 21.30 | 20.86 | 21.22 | 8,317,641 | -0.10(-0.48%) |
Sep 01, 2004 | 21.25 | 21.78 | 21.00 | 21.32 | 9,206,061 | -0.04(-0.18%) |
Aug 31, 2004 | 21.38 | 21.41 | 20.73 | 21.36 | 6,168,713 | -0.05(-0.25%) |
Aug 30, 2004 | 21.85 | 21.90 | 21.40 | 21.41 | 3,524,520 | -0.49(-2.24%) |
Aug 27, 2004 | 21.95 | 22.13 | 21.78 | 21.90 | 3,148,962 | +0.10(+0.46%) |
Aug 26, 2004 | 21.78 | 21.92 | 21.45 | 21.80 | 4,627,177 | -0.14(-0.64%) |
Aug 25, 2004 | 21.57 | 22.11 | 21.21 | 21.94 | 6,767,115 | +0.36(+1.66%) |
Aug 24, 2004 | 22.13 | 22.22 | 21.30 | 21.58 | 6,358,932 | -0.40(-1.84%) |
Aug 23, 2004 | 21.96 | 22.38 | 21.71 | 21.99 | 7,279,975 | +0.12(+0.57%) |
Aug 20, 2004 | 22.12 | 22.26 | 21.61 | 21.86 | 7,249,663 | -0.16(-0.71%) |
Aug 19, 2004 | 22.13 | 22.27 | 21.77 | 22.02 | 5,948,182 | -0.33(-1.46%) |
Aug 18, 2004 | 21.41 | 22.42 | 21.32 | 22.35 | 7,375,149 | +0.74(+3.42%) |
Aug 17, 2004 | 21.47 | 21.97 | 21.42 | 21.61 | 7,692,267 | +0.19(+0.91%) |
Aug 16, 2004 | 21.29 | 21.61 | 21.13 | 21.41 | 8,509,531 | +0.33(+1.55%) |
Aug 13, 2004 | 20.59 | 21.09 | 20.22 | 21.08 | 8,996,704 | +0.59(+2.89%) |
Aug 12, 2004 | 20.56 | 21.01 | 20.13 | 20.49 | 11,049,431 | -0.61(-2.88%) |
Aug 11, 2004 | 20.92 | 21.18 | 20.37 | 21.10 | 12,838,342 | -1.24(-5.54%) |
Aug 10, 2004 | 21.72 | 22.35 | 21.68 | 22.34 | 7,506,286 | +0.38(+1.74%) |
Aug 09, 2004 | 21.89 | 22.10 | 21.61 | 21.96 | 4,710,277 | +0.19(+0.86%) |
Aug 06, 2004 | 22.09 | 22.58 | 21.69 | 21.77 | 8,441,586 | -0.66(-2.95%) |
Aug 05, 2004 | 22.76 | 23.12 | 22.39 | 22.43 | 5,538,843 | -0.37(-1.61%) |
Aug 04, 2004 | 22.39 | 23.07 | 22.11 | 22.80 | 6,161,392 | +0.44(+1.98%) |
Aug 03, 2004 | 23.14 | 23.15 | 22.31 | 22.35 | 5,981,191 | -0.92(-3.95%) |
Aug 02, 2004 | 22.86 | 23.29 | 22.60 | 23.27 | 6,655,500 | +0.36(+1.56%) |
Jul 30, 2004 | 22.52 | 23.33 | 22.31 | 22.91 | 7,436,287 | +0.33(+1.48%) |
Jul 29, 2004 | 22.47 | 22.73 | 22.25 | 22.58 | 8,233,000 | +0.35(+1.58%) |
Jul 28, 2004 | 22.33 | 22.48 | 21.66 | 22.23 | 9,092,520 | -0.27(-1.21%) |
Jul 27, 2004 | 22.29 | 22.73 | 21.98 | 22.50 | 6,973,004 | +0.30(+1.33%) |
Jul 26, 2004 | 23.13 | 23.26 | 21.99 | 22.20 | 12,808,672 | -0.92(-3.97%) |
Jul 23, 2004 | 23.43 | 24.21 | 23.10 | 23.12 | 16,963,448 | -0.76(-3.16%) |
Jul 22, 2004 | 23.42 | 24.18 | 22.97 | 23.88 | 14,241,420 | +0.13(+0.56%) |
Jul 21, 2004 | 24.58 | 24.98 | 23.66 | 23.75 | 8,170,321 | -0.69(-2.80%) |
Jul 20, 2004 | 23.88 | 24.43 | 23.79 | 24.43 | 7,183,003 | +0.58(+2.45%) |
Jul 19, 2004 | 23.32 | 24.25 | 23.24 | 23.85 | 8,219,770 | +0.68(+2.92%) |
Jul 16, 2004 | 23.87 | 24.00 | 23.07 | 23.17 | 9,237,272 | -0.59(-2.49%) |
Jul 15, 2004 | 24.03 | 24.17 | 23.64 | 23.76 | 10,894,404 | -0.30(-1.23%) |
Jul 14, 2004 | 23.96 | 24.28 | 23.49 | 24.06 | 11,523,759 | -0.49(-2.00%) |
Jul 13, 2004 | 24.35 | 24.57 | 24.15 | 24.55 | 7,399,296 | +0.26(+1.06%) |
Jul 12, 2004 | 24.07 | 24.42 | 23.75 | 24.29 | 10,963,633 | -0.12(-0.51%) |
Jul 09, 2004 | 23.72 | 24.43 | 23.59 | 24.42 | 9,683,600 | +0.88(+3.74%) |
Jul 08, 2004 | 22.91 | 23.93 | 22.83 | 23.54 | 8,573,366 | +0.24(+1.04%) |
Jul 07, 2004 | 23.75 | 24.19 | 23.25 | 23.29 | 10,621,469 | -0.40(-1.68%) |
Jul 06, 2004 | 24.17 | 24.17 | 23.16 | 23.69 | 10,673,872 | -0.86(-3.49%) |
Jul 02, 2004 | 24.74 | 24.84 | 24.38 | 24.55 | 9,347,858 | -0.21(-0.85%) |
Jul 01, 2004 | 25.65 | 25.65 | 24.37 | 24.76 | 18,800,652 | -1.18(-4.53%) |
Jun 30, 2004 | 25.52 | 26.11 | 25.41 | 25.93 | 7,690,341 | +0.41(+1.62%) |
Jun 29, 2004 | 25.24 | 25.65 | 24.99 | 25.52 | 10,170,388 | -0.09(-0.33%) |
Jun 28, 2004 | 26.15 | 26.17 | 25.50 | 25.61 | 7,178,379 | +0.16(+0.64%) |
Jun 25, 2004 | 25.48 | 25.93 | 25.29 | 25.44 | 6,958,233 | +0.05(+0.21%) |
Jun 24, 2004 | 26.00 | 26.04 | 25.27 | 25.39 | 6,577,409 | -0.56(-2.16%) |
Jun 23, 2004 | 25.72 | 26.08 | 25.37 | 25.95 | 8,630,136 | +0.23(+0.88%) |
Jun 22, 2004 | 25.09 | 25.73 | 24.90 | 25.72 | 8,641,824 | +0.79(+3.15%) |
Jun 21, 2004 | 25.30 | 25.83 | 24.80 | 24.94 | 8,289,642 | -0.36(-1.42%) |
Jun 18, 2004 | 25.06 | 25.90 | 24.79 | 25.30 | 13,471,936 | +0.01(+0.03%) |
Jun 17, 2004 | 26.86 | 26.93 | 25.06 | 25.29 | 17,192,200 | -1.84(-6.77%) |
Jun 16, 2004 | 27.55 | 27.69 | 27.04 | 27.13 | 6,868,967 | -0.56(-2.02%) |
Jun 15, 2004 | 27.83 | 28.09 | 27.40 | 27.69 | 7,390,434 | +0.10(+0.37%) |
Jun 14, 2004 | 27.81 | 27.83 | 27.19 | 27.58 | 5,371,872 | -0.49(-1.75%) |
Jun 10, 2004 | 28.12 | 28.35 | 27.64 | 28.08 | 5,756,678 | +0.29(+1.04%) |
Jun 09, 2004 | 28.44 | 28.49 | 27.75 | 27.79 | 6,237,043 | -0.91(-3.17%) |
Jun 08, 2004 | 28.26 | 28.79 | 27.95 | 28.70 | 6,421,868 | +0.24(+0.85%) |
Jun 07, 2004 | 27.47 | 28.50 | 27.41 | 28.46 | 6,467,850 | +1.35(+5.00%) |
Jun 04, 2004 | 27.18 | 27.49 | 26.98 | 27.10 | 5,980,805 | +0.35(+1.31%) |
Jun 03, 2004 | 27.27 | 27.37 | 26.71 | 26.75 | 6,611,445 | -0.68(-2.47%) |
Jun 02, 2004 | 28.07 | 28.26 | 26.92 | 27.43 | 10,608,625 | -0.87(-3.08%) |
Jun 01, 2004 | 28.26 | 28.57 | 27.90 | 28.30 | 5,933,925 | -0.10(-0.36%) |
May 28, 2004 | 28.27 | 28.64 | 28.12 | 28.40 | 5,288,899 | +0.23(+0.80%) |
May 27, 2004 | 27.94 | 28.43 | 27.89 | 28.18 | 6,610,546 | +0.31(+1.12%) |
May 26, 2004 | 27.73 | 28.11 | 27.48 | 27.87 | 7,065,095 | +0.02(+0.06%) |
May 25, 2004 | 26.82 | 27.91 | 26.47 | 27.85 | 8,695,897 | +1.03(+3.83%) |
May 24, 2004 | 26.83 | 26.88 | 26.36 | 26.82 | 7,141,132 | +0.31(+1.18%) |
May 21, 2004 | 26.94 | 27.16 | 26.11 | 26.51 | 10,394,259 | -0.20(-0.76%) |
May 20, 2004 | 26.96 | 27.33 | 26.52 | 26.71 | 7,264,177 | -0.29(-1.07%) |
May 19, 2004 | 26.83 | 27.71 | 26.75 | 27.00 | 12,091,849 | +0.60(+2.27%) |
May 18, 2004 | 26.41 | 26.56 | 26.20 | 26.40 | 6,105,649 | +0.56(+2.17%) |
May 17, 2004 | 26.11 | 26.33 | 25.65 | 25.84 | 10,327,341 | -0.71(-2.67%) |
May 14, 2004 | 27.41 | 27.41 | 26.34 | 26.55 | 10,736,551 | -0.72(-2.65%) |
May 13, 2004 | 27.09 | 27.52 | 26.86 | 27.27 | 9,433,399 | +0.02(+0.09%) |
May 12, 2004 | 27.73 | 27.80 | 26.20 | 27.25 | 20,901,030 | -1.28(-4.50%) |
May 11, 2004 | 28.19 | 28.57 | 27.94 | 28.53 | 10,459,121 | +0.58(+2.09%) |
May 10, 2004 | 27.13 | 28.04 | 26.92 | 27.95 | 14,137,640 | +0.60(+2.19%) |
May 07, 2004 | 27.09 | 28.25 | 27.06 | 27.35 | 10,157,415 | +0.30(+1.12%) |
May 06, 2004 | 26.81 | 27.23 | 26.49 | 27.05 | 8,231,587 | +0.00(+0.00%) |
May 05, 2004 | 26.86 | 27.28 | 26.53 | 27.05 | 7,466,855 | +0.28(+1.05%) |
May 04, 2004 | 26.49 | 27.37 | 26.46 | 26.77 | 11,029,394 | +0.36(+1.36%) |