Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 28.23 | 28.31 | 27.48 | 27.52 | 10,806,247 | +0.07(+0.26%) |
Jun 29, 2005 | 27.77 | 27.86 | 27.42 | 27.45 | 6,870,381 | -0.36(-1.30%) |
Jun 28, 2005 | 27.38 | 27.83 | 27.28 | 27.81 | 6,752,508 | +0.59(+2.18%) |
Jun 27, 2005 | 27.13 | 27.44 | 27.13 | 27.22 | 7,812,936 | +0.16(+0.60%) |
Jun 24, 2005 | 27.59 | 27.64 | 26.99 | 27.06 | 18,830,478 | -0.64(-2.30%) |
Jun 23, 2005 | 28.12 | 28.32 | 27.66 | 27.69 | 12,329,402 | -0.40(-1.41%) |
Jun 22, 2005 | 28.28 | 28.29 | 27.98 | 28.09 | 6,346,598 | +0.01(+0.05%) |
Jun 21, 2005 | 28.20 | 28.53 | 27.99 | 28.08 | 5,897,297 | -0.19(-0.68%) |
Jun 20, 2005 | 28.30 | 28.38 | 28.03 | 28.27 | 6,521,569 | -0.18(-0.62%) |
Jun 17, 2005 | 28.69 | 28.96 | 28.11 | 28.44 | 16,045,070 | +0.00(+0.00%) |
Jun 16, 2005 | 28.24 | 28.55 | 28.16 | 28.44 | 7,850,673 | +0.12(+0.42%) |
Jun 15, 2005 | 28.53 | 28.57 | 27.96 | 28.32 | 8,503,211 | +0.00(+0.00%) |
Jun 14, 2005 | 28.03 | 28.44 | 28.02 | 28.32 | 7,737,323 | +0.19(+0.68%) |
Jun 13, 2005 | 27.79 | 28.27 | 27.79 | 28.13 | 6,709,402 | +0.18(+0.66%) |
Jun 10, 2005 | 28.00 | 28.10 | 27.35 | 27.95 | 7,453,666 | -0.07(-0.25%) |
Jun 09, 2005 | 27.96 | 28.27 | 27.91 | 28.02 | 9,599,962 | -0.05(-0.18%) |
Jun 08, 2005 | 28.30 | 28.60 | 28.02 | 28.07 | 9,939,588 | -0.23(-0.83%) |
Jun 07, 2005 | 28.36 | 28.87 | 28.27 | 28.30 | 12,331,663 | +0.04(+0.13%) |
Jun 06, 2005 | 28.10 | 28.32 | 28.10 | 28.27 | 5,561,488 | +0.16(+0.58%) |
Jun 03, 2005 | 28.54 | 28.63 | 28.05 | 28.10 | 6,323,984 | -0.44(-1.54%) |
Jun 02, 2005 | 28.24 | 28.65 | 28.18 | 28.54 | 8,095,604 | +0.28(+1.00%) |
Jun 01, 2005 | 27.74 | 28.34 | 27.71 | 28.26 | 9,851,819 | +0.42(+1.50%) |
May 31, 2005 | 28.16 | 28.27 | 27.83 | 27.84 | 10,160,351 | -0.44(-1.55%) |
May 27, 2005 | 28.16 | 28.33 | 28.12 | 28.28 | 6,143,501 | +0.04(+0.13%) |
May 26, 2005 | 27.96 | 28.38 | 27.93 | 28.25 | 7,550,338 | +0.39(+1.40%) |
May 25, 2005 | 28.04 | 28.20 | 27.69 | 27.86 | 7,930,526 | -0.34(-1.20%) |
May 24, 2005 | 28.17 | 28.29 | 28.02 | 28.20 | 9,596,994 | -0.08(-0.28%) |
May 23, 2005 | 28.29 | 28.54 | 28.25 | 28.27 | 10,313,416 | +0.23(+0.83%) |
May 20, 2005 | 28.41 | 28.41 | 27.79 | 28.04 | 11,153,928 | -0.36(-1.27%) |
May 19, 2005 | 28.16 | 28.48 | 28.15 | 28.40 | 10,983,197 | +0.24(+0.85%) |
May 18, 2005 | 27.66 | 28.22 | 27.54 | 28.16 | 17,180,122 | +0.67(+2.42%) |
May 17, 2005 | 27.56 | 27.85 | 27.31 | 27.50 | 25,051,996 | +1.05(+3.99%) |
May 16, 2005 | 25.78 | 26.44 | 25.78 | 26.44 | 14,738,579 | +0.76(+2.98%) |
May 13, 2005 | 25.78 | 26.07 | 25.56 | 25.68 | 10,395,672 | +0.04(+0.17%) |
May 12, 2005 | 25.75 | 26.14 | 25.60 | 25.63 | 8,484,697 | -0.21(-0.79%) |
May 11, 2005 | 25.77 | 25.92 | 25.37 | 25.84 | 10,020,289 | +0.04(+0.16%) |
May 10, 2005 | 25.95 | 26.10 | 25.64 | 25.80 | 11,200,427 | -0.56(-2.12%) |
May 09, 2005 | 26.18 | 26.42 | 26.16 | 26.36 | 8,473,390 | +0.06(+0.24%) |
May 06, 2005 | 26.25 | 26.52 | 26.21 | 26.29 | 10,979,240 | +0.22(+0.84%) |
May 05, 2005 | 26.16 | 26.48 | 25.94 | 26.07 | 7,848,411 | -0.18(-0.67%) |
May 04, 2005 | 26.05 | 26.32 | 25.94 | 26.25 | 10,024,388 | +0.25(+0.95%) |
May 03, 2005 | 25.26 | 26.24 | 25.25 | 26.00 | 13,656,951 | +0.35(+1.35%) |
May 02, 2005 | 25.24 | 25.75 | 25.15 | 25.66 | 11,622,309 | +0.63(+2.52%) |
Apr 29, 2005 | 24.94 | 25.11 | 24.45 | 25.03 | 14,353,303 | +0.20(+0.80%) |
Apr 28, 2005 | 25.29 | 25.37 | 24.69 | 24.83 | 15,968,184 | -0.67(-2.61%) |
Apr 27, 2005 | 25.48 | 25.89 | 25.39 | 25.49 | 10,255,893 | -0.12(-0.47%) |
Apr 26, 2005 | 25.51 | 26.02 | 25.48 | 25.61 | 7,767,710 | +0.00(+0.00%) |
Apr 25, 2005 | 25.49 | 25.89 | 25.47 | 25.61 | 8,692,740 | +0.13(+0.50%) |
Apr 22, 2005 | 25.95 | 25.95 | 25.24 | 25.49 | 10,923,271 | -0.46(-1.77%) |
Apr 21, 2005 | 25.40 | 25.95 | 25.40 | 25.95 | 11,410,732 | +0.76(+3.01%) |
Apr 20, 2005 | 25.48 | 25.54 | 24.96 | 25.19 | 15,789,962 | -0.61(-2.36%) |
Apr 19, 2005 | 25.97 | 26.00 | 25.63 | 25.80 | 8,503,070 | -0.19(-0.73%) |
Apr 18, 2005 | 25.55 | 26.06 | 25.49 | 25.99 | 11,902,150 | +0.44(+1.72%) |
Apr 15, 2005 | 25.87 | 26.14 | 25.29 | 25.55 | 17,804,818 | -0.74(-2.80%) |
Apr 14, 2005 | 26.72 | 26.72 | 26.24 | 26.29 | 13,842,947 | -0.53(-1.98%) |
Apr 13, 2005 | 27.17 | 27.28 | 26.72 | 26.82 | 9,062,046 | -0.46(-1.69%) |
Apr 12, 2005 | 26.77 | 27.41 | 26.62 | 27.28 | 10,140,564 | +0.57(+2.15%) |
Apr 11, 2005 | 26.57 | 26.88 | 26.43 | 26.70 | 8,940,074 | +0.18(+0.69%) |
Apr 08, 2005 | 26.54 | 26.73 | 26.39 | 26.52 | 11,712,621 | +0.06(+0.21%) |
Apr 07, 2005 | 26.61 | 26.67 | 26.34 | 26.46 | 14,027,670 | -0.28(-1.03%) |
Apr 06, 2005 | 26.99 | 27.11 | 26.67 | 26.74 | 8,432,544 | -0.31(-1.15%) |
Apr 05, 2005 | 26.67 | 27.13 | 26.51 | 27.05 | 10,131,378 | +0.23(+0.84%) |
Apr 04, 2005 | 26.57 | 26.92 | 26.40 | 26.82 | 11,135,272 | +0.22(+0.82%) |
Apr 01, 2005 | 27.17 | 27.42 | 26.15 | 26.60 | 17,171,076 | -0.45(-1.67%) |
Mar 31, 2005 | 27.01 | 27.34 | 26.96 | 27.06 | 9,420,468 | +0.06(+0.24%) |
Mar 30, 2005 | 26.78 | 27.18 | 26.77 | 26.99 | 9,012,579 | +0.33(+1.22%) |
Mar 29, 2005 | 27.17 | 27.35 | 26.65 | 26.67 | 11,527,756 | -0.64(-2.33%) |
Mar 28, 2005 | 27.10 | 27.45 | 27.03 | 27.30 | 8,904,741 | +0.40(+1.47%) |
Mar 24, 2005 | 26.67 | 27.12 | 26.60 | 26.91 | 10,720,740 | +0.23(+0.88%) |
Mar 23, 2005 | 26.56 | 26.87 | 26.49 | 26.67 | 19,031,314 | -0.08(-0.32%) |
Mar 22, 2005 | 26.89 | 27.16 | 26.76 | 26.76 | 10,612,761 | -0.12(-0.45%) |
Mar 21, 2005 | 27.34 | 27.36 | 26.54 | 26.88 | 15,986,134 | -0.63(-2.29%) |
Mar 18, 2005 | 27.54 | 27.66 | 27.37 | 27.51 | 15,579,940 | -0.02(-0.08%) |
Mar 17, 2005 | 27.45 | 27.60 | 27.25 | 27.53 | 9,570,141 | +0.02(+0.08%) |
Mar 16, 2005 | 27.92 | 28.19 | 27.35 | 27.51 | 13,559,855 | -0.62(-2.21%) |
Mar 15, 2005 | 28.05 | 28.29 | 27.98 | 28.13 | 10,195,402 | +0.21(+0.73%) |
Mar 14, 2005 | 28.02 | 28.07 | 27.42 | 27.93 | 12,257,887 | +0.04(+0.13%) |
Mar 11, 2005 | 28.16 | 28.30 | 27.85 | 27.89 | 8,250,082 | -0.33(-1.18%) |
Mar 10, 2005 | 27.88 | 28.22 | 27.88 | 28.22 | 7,879,222 | +0.28(+1.01%) |
Mar 09, 2005 | 28.19 | 28.23 | 27.93 | 27.94 | 11,237,457 | -0.34(-1.20%) |
Mar 08, 2005 | 28.27 | 28.40 | 28.20 | 28.28 | 7,883,603 | +0.06(+0.23%) |
Mar 07, 2005 | 28.31 | 28.49 | 28.15 | 28.22 | 9,622,293 | -0.15(-0.52%) |
Mar 04, 2005 | 28.27 | 28.41 | 28.09 | 28.37 | 7,970,806 | +0.26(+0.93%) |
Mar 03, 2005 | 28.29 | 28.41 | 28.09 | 28.10 | 9,884,609 | -0.18(-0.65%) |
Mar 02, 2005 | 28.20 | 28.44 | 28.15 | 28.29 | 10,256,741 | -0.05(-0.18%) |
Mar 01, 2005 | 28.34 | 28.43 | 28.19 | 28.34 | 13,142,920 | +0.02(+0.08%) |
Feb 28, 2005 | 28.48 | 28.76 | 28.32 | 28.32 | 11,567,754 | -0.40(-1.38%) |
Feb 25, 2005 | 28.13 | 28.73 | 28.03 | 28.71 | 13,913,755 | +0.68(+2.42%) |
Feb 24, 2005 | 28.06 | 28.15 | 27.51 | 28.03 | 21,296,472 | -0.09(-0.33%) |
Feb 23, 2005 | 28.58 | 28.73 | 28.04 | 28.12 | 17,588,294 | -0.38(-1.32%) |
Feb 22, 2005 | 29.26 | 29.33 | 28.37 | 28.50 | 20,253,144 | -1.23(-4.14%) |
Feb 18, 2005 | 29.59 | 29.88 | 29.53 | 29.73 | 8,309,584 | +0.15(+0.50%) |
Feb 17, 2005 | 29.90 | 30.04 | 29.37 | 29.58 | 9,775,499 | -0.40(-1.32%) |
Feb 16, 2005 | 30.09 | 30.23 | 29.83 | 29.98 | 7,858,870 | -0.25(-0.84%) |
Feb 15, 2005 | 30.00 | 30.32 | 29.99 | 30.23 | 7,742,128 | +0.08(+0.26%) |
Feb 14, 2005 | 30.27 | 30.35 | 30.11 | 30.16 | 4,874,605 | -0.13(-0.44%) |
Feb 11, 2005 | 29.89 | 30.42 | 29.72 | 30.29 | 9,024,451 | +0.31(+1.04%) |
Feb 10, 2005 | 29.72 | 30.04 | 29.49 | 29.98 | 6,267,168 | +0.36(+1.22%) |
Feb 09, 2005 | 29.82 | 29.91 | 29.54 | 29.62 | 5,872,564 | -0.13(-0.45%) |
Feb 08, 2005 | 29.93 | 30.14 | 29.72 | 29.75 | 7,864,099 | -0.33(-1.11%) |
Feb 07, 2005 | 29.91 | 30.08 | 29.90 | 30.08 | 7,620,298 | +0.07(+0.24%) |
Feb 04, 2005 | 29.33 | 30.02 | 29.33 | 30.01 | 10,148,055 | +0.60(+2.04%) |
Feb 03, 2005 | 29.15 | 29.45 | 29.12 | 29.41 | 6,828,829 | +0.19(+0.65%) |
Feb 02, 2005 | 29.07 | 29.26 | 29.02 | 29.22 | 5,068,233 | +0.11(+0.39%) |
Feb 01, 2005 | 29.15 | 29.23 | 29.00 | 29.11 | 7,855,337 | -0.08(-0.29%) |
Jan 31, 2005 | 28.73 | 29.25 | 28.73 | 29.19 | 8,962,264 | +0.60(+2.10%) |
Jan 28, 2005 | 28.83 | 28.88 | 28.50 | 28.59 | 7,912,436 | -0.18(-0.61%) |
Jan 27, 2005 | 28.67 | 29.05 | 28.66 | 28.77 | 8,216,021 | -0.05(-0.17%) |
Jan 26, 2005 | 28.88 | 28.88 | 28.67 | 28.82 | 8,005,151 | +0.11(+0.39%) |
Jan 25, 2005 | 28.65 | 28.92 | 28.63 | 28.71 | 7,260,462 | +0.13(+0.45%) |
Jan 24, 2005 | 29.08 | 29.09 | 28.53 | 28.58 | 8,726,095 | -0.36(-1.25%) |
Jan 21, 2005 | 29.12 | 29.29 | 28.91 | 28.94 | 8,576,422 | -0.18(-0.61%) |
Jan 20, 2005 | 29.58 | 29.58 | 28.91 | 29.12 | 9,418,631 | -0.46(-1.56%) |
Jan 19, 2005 | 29.70 | 29.87 | 29.56 | 29.58 | 6,092,479 | -0.25(-0.85%) |
Jan 18, 2005 | 29.37 | 29.89 | 29.36 | 29.83 | 9,952,308 | +0.18(+0.62%) |
Jan 14, 2005 | 29.58 | 29.72 | 29.53 | 29.65 | 5,916,519 | +0.12(+0.41%) |
Jan 13, 2005 | 29.75 | 29.86 | 29.29 | 29.53 | 11,687,746 | -0.33(-1.11%) |
Jan 12, 2005 | 29.47 | 29.89 | 29.23 | 29.86 | 9,142,465 | +0.35(+1.17%) |
Jan 11, 2005 | 29.42 | 29.60 | 29.42 | 29.51 | 6,458,534 | -0.06(-0.22%) |
Jan 10, 2005 | 29.19 | 29.75 | 29.19 | 29.58 | 8,624,476 | +0.27(+0.92%) |
Jan 07, 2005 | 29.46 | 29.48 | 29.02 | 29.31 | 9,915,278 | -0.08(-0.26%) |
Jan 06, 2005 | 29.83 | 29.95 | 29.14 | 29.38 | 12,595,958 | -0.45(-1.49%) |
Jan 05, 2005 | 30.07 | 30.60 | 29.80 | 29.83 | 9,707,235 | -0.28(-0.92%) |
Jan 04, 2005 | 30.59 | 30.62 | 30.09 | 30.11 | 9,751,472 | -0.39(-1.28%) |
Jan 03, 2005 | 30.42 | 30.58 | 30.37 | 30.50 | 10,309,741 | +0.25(+0.84%) |
Dec 31, 2004 | 30.32 | 30.40 | 30.20 | 30.24 | 5,110,915 | -0.13(-0.42%) |
Dec 30, 2004 | 30.38 | 30.49 | 30.28 | 30.37 | 4,746,133 | +0.08(+0.28%) |
Dec 29, 2004 | 30.14 | 30.39 | 30.13 | 30.28 | 6,836,461 | -0.03(-0.09%) |
Dec 28, 2004 | 29.97 | 30.42 | 29.95 | 30.31 | 6,334,725 | +0.43(+1.44%) |
Dec 27, 2004 | 30.08 | 30.33 | 29.81 | 29.88 | 6,397,902 | -0.21(-0.68%) |
Dec 23, 2004 | 30.08 | 30.31 | 30.04 | 30.08 | 5,039,542 | +0.00(+0.00%) |
Dec 22, 2004 | 29.86 | 30.18 | 29.75 | 30.08 | 7,271,204 | +0.29(+0.97%) |
Dec 21, 2004 | 29.47 | 29.83 | 29.38 | 29.79 | 7,782,267 | +0.27(+0.91%) |
Dec 20, 2004 | 30.11 | 30.11 | 29.51 | 29.53 | 7,935,756 | -0.20(-0.67%) |
Dec 17, 2004 | 30.07 | 30.18 | 29.70 | 29.72 | 12,496,176 | -0.41(-1.36%) |
Dec 16, 2004 | 30.06 | 30.18 | 29.76 | 30.13 | 10,331,506 | +0.07(+0.24%) |
Dec 15, 2004 | 30.25 | 30.25 | 29.94 | 30.06 | 7,009,029 | -0.11(-0.38%) |
Dec 14, 2004 | 30.21 | 30.28 | 29.96 | 30.18 | 7,329,575 | -0.08(-0.26%) |
Dec 13, 2004 | 30.25 | 30.33 | 29.87 | 30.25 | 6,494,998 | +0.08(+0.28%) |
Dec 10, 2004 | 30.39 | 30.45 | 30.09 | 30.17 | 6,530,190 | -0.18(-0.58%) |
Dec 09, 2004 | 30.11 | 30.42 | 29.86 | 30.35 | 8,284,002 | +0.23(+0.78%) |
Dec 08, 2004 | 29.72 | 30.22 | 29.69 | 30.11 | 8,330,077 | +0.56(+1.89%) |
Dec 07, 2004 | 29.58 | 29.98 | 29.53 | 29.55 | 8,975,267 | -0.16(-0.55%) |
Dec 06, 2004 | 29.43 | 29.84 | 29.43 | 29.72 | 7,084,784 | +0.15(+0.50%) |
Dec 03, 2004 | 29.61 | 29.91 | 29.48 | 29.57 | 8,825,029 | -0.25(-0.85%) |
Dec 02, 2004 | 29.91 | 30.20 | 29.36 | 29.82 | 11,883,494 | -0.09(-0.31%) |
Dec 01, 2004 | 29.68 | 30.12 | 29.65 | 29.91 | 12,220,434 | +0.38(+1.27%) |
Nov 30, 2004 | 30.07 | 30.35 | 29.54 | 29.54 | 13,912,624 | -0.91(-2.97%) |
Nov 29, 2004 | 30.64 | 30.76 | 30.14 | 30.45 | 10,316,384 | -0.24(-0.78%) |
Nov 26, 2004 | 30.61 | 30.91 | 30.60 | 30.69 | 2,976,491 | -0.04(-0.14%) |
Nov 24, 2004 | 30.76 | 30.99 | 30.65 | 30.73 | 6,674,351 | -0.07(-0.23%) |
Nov 23, 2004 | 30.58 | 30.83 | 30.42 | 30.80 | 8,564,974 | +0.21(+0.69%) |
Nov 22, 2004 | 30.23 | 30.71 | 30.11 | 30.59 | 9,855,494 | +0.38(+1.24%) |
Nov 19, 2004 | 30.40 | 30.41 | 30.18 | 30.21 | 12,597,088 | -0.08(-0.26%) |
Nov 18, 2004 | 29.91 | 30.35 | 29.76 | 30.29 | 13,174,155 | +0.38(+1.25%) |
Nov 17, 2004 | 30.32 | 30.64 | 29.84 | 29.91 | 16,721,070 | -0.51(-1.67%) |
Nov 16, 2004 | 31.32 | 31.34 | 30.18 | 30.42 | 23,383,548 | -0.56(-1.80%) |
Nov 15, 2004 | 30.51 | 31.12 | 30.33 | 30.98 | 14,114,025 | +0.40(+1.32%) |
Nov 12, 2004 | 30.31 | 30.60 | 30.25 | 30.58 | 9,142,889 | +0.32(+1.05%) |
Nov 11, 2004 | 29.99 | 30.33 | 29.79 | 30.26 | 8,202,877 | +0.54(+1.81%) |
Nov 10, 2004 | 29.85 | 30.04 | 29.72 | 29.72 | 7,480,378 | -0.04(-0.12%) |
Nov 09, 2004 | 29.93 | 30.11 | 29.60 | 29.76 | 6,962,531 | -0.28(-0.92%) |
Nov 08, 2004 | 29.86 | 30.25 | 29.79 | 30.04 | 8,307,322 | +0.11(+0.38%) |
Nov 05, 2004 | 29.67 | 30.21 | 29.65 | 29.92 | 11,089,763 | +0.25(+0.83%) |
Nov 04, 2004 | 29.16 | 29.71 | 29.04 | 29.67 | 9,450,855 | +0.52(+1.77%) |
Nov 03, 2004 | 29.64 | 29.64 | 28.87 | 29.16 | 10,150,175 | +0.05(+0.17%) |
Nov 02, 2004 | 28.91 | 29.41 | 28.91 | 29.11 | 8,404,560 | +0.04(+0.15%) |
Nov 01, 2004 | 29.02 | 29.49 | 28.98 | 29.07 | 10,049,969 | +0.00(+0.00%) |
Oct 29, 2004 | 29.06 | 29.36 | 28.87 | 29.07 | 11,783,005 | -0.06(-0.19%) |
Oct 28, 2004 | 28.71 | 29.32 | 28.69 | 29.12 | 10,415,741 | +0.26(+0.91%) |
Oct 27, 2004 | 27.96 | 28.90 | 27.95 | 28.86 | 11,851,411 | +0.79(+2.82%) |
Oct 26, 2004 | 27.35 | 28.10 | 27.30 | 28.07 | 8,673,801 | +0.71(+2.59%) |
Oct 25, 2004 | 27.52 | 27.52 | 27.11 | 27.36 | 8,854,426 | -0.35(-1.28%) |
Oct 22, 2004 | 28.11 | 28.26 | 27.68 | 27.71 | 6,190,706 | -0.40(-1.41%) |
Oct 21, 2004 | 27.88 | 28.25 | 27.88 | 28.11 | 6,942,320 | +0.18(+0.63%) |
Oct 20, 2004 | 28.12 | 28.17 | 27.85 | 27.93 | 7,858,163 | -0.18(-0.65%) |
Oct 19, 2004 | 28.46 | 28.63 | 28.00 | 28.12 | 7,837,670 | -0.31(-1.10%) |
Oct 18, 2004 | 28.17 | 28.49 | 28.05 | 28.43 | 9,901,286 | +0.26(+0.93%) |
Oct 15, 2004 | 27.96 | 28.22 | 27.70 | 28.17 | 10,418,992 | +0.35(+1.27%) |
Oct 14, 2004 | 28.09 | 28.21 | 27.66 | 27.81 | 5,604,171 | -0.34(-1.21%) |
Oct 13, 2004 | 28.30 | 28.32 | 28.01 | 28.15 | 7,587,792 | -0.04(-0.15%) |
Oct 12, 2004 | 28.12 | 28.30 | 27.69 | 28.20 | 7,966,284 | -0.16(-0.55%) |
Oct 11, 2004 | 27.82 | 28.45 | 27.81 | 28.35 | 12,559,918 | +0.74(+2.69%) |
Oct 08, 2004 | 27.66 | 28.02 | 27.39 | 27.61 | 8,502,646 | -0.19(-0.69%) |
Oct 07, 2004 | 28.12 | 28.27 | 27.78 | 27.80 | 7,165,062 | -0.30(-1.06%) |
Oct 06, 2004 | 28.02 | 28.16 | 27.85 | 28.10 | 5,688,688 | +0.13(+0.46%) |
Oct 05, 2004 | 27.95 | 28.08 | 27.74 | 27.97 | 8,322,869 | -0.08(-0.28%) |
Oct 04, 2004 | 27.78 | 28.23 | 27.78 | 28.05 | 10,555,097 | +0.28(+0.99%) |
Oct 01, 2004 | 28.01 | 28.05 | 27.74 | 27.77 | 9,148,259 | +0.04(+0.13%) |
Sep 30, 2004 | 27.79 | 28.11 | 27.64 | 27.74 | 13,332,166 | -0.13(-0.46%) |
Sep 29, 2004 | 27.43 | 27.87 | 27.43 | 27.86 | 8,350,288 | +0.39(+1.42%) |
Sep 28, 2004 | 27.08 | 27.59 | 26.79 | 27.47 | 10,525,134 | +0.37(+1.36%) |
Sep 27, 2004 | 27.17 | 27.35 | 27.07 | 27.11 | 6,349,142 | -0.08(-0.31%) |
Sep 24, 2004 | 27.00 | 27.46 | 26.96 | 27.19 | 7,475,431 | +0.19(+0.71%) |
Sep 23, 2004 | 27.06 | 27.25 | 26.96 | 27.00 | 5,396,127 | -0.06(-0.24%) |
Sep 22, 2004 | 27.28 | 27.46 | 26.98 | 27.06 | 8,578,684 | -0.38(-1.39%) |
Sep 21, 2004 | 27.40 | 27.66 | 27.28 | 27.45 | 8,073,980 | +0.23(+0.86%) |
Sep 20, 2004 | 27.10 | 27.30 | 26.93 | 27.21 | 6,563,828 | +0.11(+0.39%) |
Sep 17, 2004 | 27.56 | 27.56 | 27.08 | 27.11 | 15,743,887 | -0.28(-1.01%) |
Sep 16, 2004 | 27.17 | 27.66 | 27.17 | 27.38 | 10,318,221 | +0.22(+0.81%) |
Sep 15, 2004 | 26.96 | 27.28 | 26.84 | 27.16 | 12,832,127 | +0.18(+0.66%) |
Sep 14, 2004 | 26.64 | 27.03 | 26.53 | 26.99 | 9,593,885 | +0.50(+1.90%) |
Sep 13, 2004 | 26.67 | 26.74 | 26.43 | 26.48 | 8,284,850 | -0.08(-0.29%) |
Sep 10, 2004 | 26.18 | 26.67 | 26.17 | 26.56 | 7,777,320 | +0.38(+1.43%) |
Sep 09, 2004 | 26.36 | 26.43 | 25.96 | 26.19 | 8,177,437 | -0.18(-0.70%) |
Sep 08, 2004 | 26.53 | 26.63 | 26.20 | 26.37 | 9,197,726 | -0.26(-0.98%) |
Sep 07, 2004 | 26.70 | 26.88 | 26.54 | 26.63 | 9,823,835 | +0.11(+0.43%) |
Sep 03, 2004 | 26.72 | 26.80 | 26.44 | 26.52 | 9,406,759 | -0.29(-1.08%) |
Sep 02, 2004 | 26.12 | 26.89 | 26.12 | 26.81 | 14,397,399 | +0.71(+2.74%) |
Sep 01, 2004 | 25.86 | 26.14 | 25.73 | 26.09 | 8,182,949 | +0.23(+0.88%) |
Aug 31, 2004 | 25.95 | 26.00 | 25.60 | 25.87 | 8,309,160 | +0.02(+0.08%) |
Aug 30, 2004 | 25.86 | 26.04 | 25.81 | 25.85 | 5,003,502 | -0.04(-0.16%) |
Aug 27, 2004 | 25.88 | 26.03 | 25.71 | 25.89 | 4,846,480 | +0.01(+0.05%) |
Aug 26, 2004 | 25.85 | 26.09 | 25.80 | 25.87 | 5,570,251 | -0.02(-0.08%) |
Aug 25, 2004 | 25.63 | 26.02 | 25.54 | 25.90 | 7,844,030 | +0.19(+0.74%) |
Aug 24, 2004 | 25.61 | 25.75 | 25.52 | 25.71 | 10,268,896 | +0.23(+0.92%) |
Aug 23, 2004 | 25.66 | 25.67 | 25.22 | 25.47 | 7,991,300 | -0.25(-0.99%) |
Aug 20, 2004 | 25.64 | 25.82 | 25.50 | 25.73 | 8,222,805 | +0.08(+0.33%) |
Aug 19, 2004 | 25.49 | 26.03 | 25.47 | 25.64 | 13,931,846 | +0.15(+0.58%) |
Aug 18, 2004 | 24.76 | 25.54 | 24.76 | 25.49 | 18,108,968 | +0.66(+2.65%) |
Aug 17, 2004 | 25.32 | 25.37 | 24.79 | 24.83 | 20,828,938 | +0.79(+3.30%) |
Aug 16, 2004 | 23.67 | 24.30 | 23.63 | 24.04 | 13,769,029 | +0.59(+2.53%) |
Aug 13, 2004 | 23.46 | 23.68 | 23.31 | 23.45 | 9,575,088 | +0.13(+0.58%) |
Aug 12, 2004 | 23.45 | 23.62 | 23.26 | 23.31 | 7,386,532 | -0.10(-0.42%) |
Aug 11, 2004 | 23.43 | 23.45 | 23.14 | 23.41 | 8,287,677 | -0.20(-0.84%) |
Aug 10, 2004 | 23.35 | 23.61 | 23.29 | 23.61 | 6,168,658 | +0.33(+1.40%) |
Aug 09, 2004 | 23.28 | 23.52 | 23.26 | 23.29 | 5,864,932 | +0.01(+0.03%) |
Aug 06, 2004 | 23.03 | 23.53 | 22.92 | 23.28 | 11,019,096 | -0.06(-0.24%) |
Aug 05, 2004 | 23.77 | 23.79 | 23.21 | 23.33 | 7,833,854 | -0.43(-1.82%) |
Aug 04, 2004 | 23.54 | 23.96 | 23.43 | 23.77 | 7,119,694 | +0.05(+0.21%) |
Aug 03, 2004 | 23.96 | 23.99 | 23.50 | 23.72 | 8,700,655 | -0.36(-1.50%) |
Aug 02, 2004 | 23.86 | 24.21 | 23.75 | 24.08 | 7,123,934 | +0.22(+0.92%) |
Jul 30, 2004 | 23.77 | 23.97 | 23.63 | 23.86 | 6,215,298 | +0.00(+0.00%) |
Jul 29, 2004 | 23.81 | 24.06 | 23.54 | 23.86 | 5,930,369 | +0.16(+0.66%) |
Jul 28, 2004 | 23.62 | 23.83 | 23.38 | 23.70 | 7,981,406 | +0.05(+0.21%) |
Jul 27, 2004 | 23.33 | 23.91 | 23.31 | 23.65 | 10,463,654 | +0.39(+1.67%) |
Jul 26, 2004 | 23.38 | 23.54 | 23.04 | 23.26 | 9,258,782 | -0.08(-0.36%) |
Jul 23, 2004 | 23.84 | 23.87 | 23.29 | 23.35 | 10,458,283 | -0.57(-2.37%) |
Jul 22, 2004 | 23.60 | 23.96 | 23.46 | 23.91 | 8,017,305 | +0.19(+0.81%) |
Jul 21, 2004 | 24.21 | 24.25 | 23.72 | 23.72 | 7,338,337 | -0.33(-1.35%) |
Jul 20, 2004 | 23.60 | 24.18 | 23.60 | 24.05 | 8,297,146 | +0.51(+2.16%) |
Jul 19, 2004 | 24.02 | 24.10 | 23.31 | 23.54 | 14,285,180 | -0.46(-1.92%) |
Jul 16, 2004 | 24.51 | 24.51 | 23.96 | 24.00 | 9,639,536 | -0.29(-1.19%) |
Jul 15, 2004 | 24.52 | 24.52 | 24.28 | 24.29 | 7,590,618 | -0.13(-0.52%) |
Jul 14, 2004 | 24.60 | 24.74 | 24.31 | 24.42 | 7,754,707 | -0.25(-1.00%) |
Jul 13, 2004 | 24.55 | 24.74 | 24.48 | 24.66 | 6,957,443 | +0.14(+0.58%) |
Jul 12, 2004 | 24.32 | 24.64 | 24.17 | 24.52 | 8,142,810 | +0.21(+0.84%) |
Jul 09, 2004 | 24.27 | 24.41 | 24.15 | 24.32 | 8,109,031 | +0.06(+0.23%) |
Jul 08, 2004 | 24.62 | 24.76 | 24.23 | 24.26 | 10,148,479 | -0.50(-2.03%) |
Jul 07, 2004 | 24.45 | 24.85 | 24.45 | 24.76 | 7,136,795 | +0.23(+0.95%) |
Jul 06, 2004 | 24.34 | 24.74 | 24.20 | 24.53 | 9,353,052 | -0.01(-0.06%) |
Jul 02, 2004 | 24.76 | 24.90 | 24.40 | 24.54 | 8,692,881 | -0.21(-0.86%) |