Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 27.31 | 27.35 | 26.93 | 26.96 | 14,759,404 | -0.18(-0.68%) |
Jun 29, 2005 | 27.22 | 27.23 | 26.99 | 27.14 | 14,507,086 | -0.04(-0.14%) |
Jun 28, 2005 | 27.22 | 27.25 | 27.08 | 27.18 | 14,618,854 | +0.09(+0.34%) |
Jun 27, 2005 | 27.16 | 27.32 | 27.06 | 27.09 | 13,537,868 | -0.08(-0.28%) |
Jun 24, 2005 | 27.60 | 27.74 | 27.16 | 27.16 | 21,597,892 | -0.44(-1.59%) |
Jun 23, 2005 | 28.08 | 28.09 | 27.56 | 27.60 | 12,361,183 | -0.44(-1.58%) |
Jun 22, 2005 | 28.04 | 28.16 | 27.89 | 28.04 | 12,729,347 | +0.13(+0.48%) |
Jun 21, 2005 | 27.91 | 27.99 | 27.68 | 27.91 | 11,447,850 | +0.04(+0.13%) |
Jun 20, 2005 | 27.83 | 27.97 | 27.68 | 27.87 | 9,355,193 | -0.08(-0.28%) |
Jun 17, 2005 | 28.12 | 28.12 | 27.78 | 27.95 | 20,154,500 | +0.18(+0.63%) |
Jun 16, 2005 | 27.66 | 27.91 | 27.48 | 27.78 | 13,139,004 | +0.06(+0.21%) |
Jun 15, 2005 | 27.93 | 27.98 | 27.56 | 27.72 | 15,965,829 | -0.20(-0.70%) |
Jun 14, 2005 | 27.96 | 28.22 | 27.83 | 27.91 | 24,092,292 | -0.57(-2.01%) |
Jun 13, 2005 | 28.64 | 28.68 | 28.31 | 28.48 | 17,393,632 | -0.36(-1.24%) |
Jun 10, 2005 | 28.96 | 29.04 | 28.66 | 28.84 | 18,942,318 | -0.03(-0.10%) |
Jun 09, 2005 | 28.76 | 29.05 | 28.67 | 28.87 | 26,614,992 | +0.21(+0.73%) |
Jun 08, 2005 | 28.55 | 28.78 | 28.35 | 28.66 | 20,995,640 | +0.40(+1.43%) |
Jun 07, 2005 | 28.03 | 28.41 | 28.01 | 28.26 | 15,935,848 | +0.25(+0.91%) |
Jun 06, 2005 | 28.05 | 28.09 | 27.91 | 28.01 | 7,164,200 | -0.03(-0.10%) |
Jun 03, 2005 | 28.29 | 28.30 | 27.88 | 28.03 | 9,740,386 | -0.16(-0.56%) |
Jun 02, 2005 | 27.96 | 28.25 | 27.83 | 28.19 | 9,974,476 | +0.24(+0.85%) |
Jun 01, 2005 | 28.03 | 28.14 | 27.50 | 27.96 | 15,169,540 | -0.04(-0.13%) |
May 31, 2005 | 28.14 | 28.31 | 27.98 | 27.99 | 11,030,038 | -0.17(-0.61%) |
May 27, 2005 | 28.26 | 28.30 | 28.16 | 28.16 | 6,600,322 | -0.05(-0.19%) |
May 26, 2005 | 28.35 | 28.37 | 28.14 | 28.22 | 9,471,759 | -0.06(-0.21%) |
May 25, 2005 | 28.33 | 28.35 | 28.18 | 28.28 | 12,796,024 | -0.08(-0.26%) |
May 24, 2005 | 28.33 | 28.41 | 28.14 | 28.35 | 12,638,445 | +0.03(+0.09%) |
May 23, 2005 | 28.18 | 28.42 | 28.18 | 28.33 | 11,014,208 | +0.07(+0.25%) |
May 20, 2005 | 28.12 | 28.33 | 27.97 | 28.26 | 15,052,495 | +0.15(+0.55%) |
May 19, 2005 | 27.86 | 28.11 | 27.77 | 28.10 | 13,682,735 | +0.28(+1.00%) |
May 18, 2005 | 27.68 | 27.93 | 27.52 | 27.82 | 16,929,770 | +0.18(+0.65%) |
May 17, 2005 | 27.42 | 27.75 | 27.36 | 27.64 | 12,425,462 | +0.08(+0.30%) |
May 16, 2005 | 27.22 | 27.60 | 27.16 | 27.56 | 16,029,628 | +0.48(+1.77%) |
May 13, 2005 | 27.30 | 27.41 | 26.88 | 27.08 | 17,145,632 | -0.08(-0.29%) |
May 12, 2005 | 27.56 | 27.57 | 27.13 | 27.16 | 13,963,355 | -0.10(-0.38%) |
May 11, 2005 | 27.42 | 27.47 | 27.08 | 27.26 | 13,355,345 | -0.15(-0.56%) |
May 10, 2005 | 27.54 | 27.58 | 27.31 | 27.42 | 10,130,855 | -0.15(-0.54%) |
May 09, 2005 | 27.71 | 27.77 | 27.53 | 27.57 | 9,460,006 | -0.08(-0.27%) |
May 06, 2005 | 27.93 | 28.10 | 27.58 | 27.64 | 18,370,524 | -0.22(-0.79%) |
May 05, 2005 | 27.83 | 27.93 | 27.62 | 27.86 | 11,812,656 | +0.03(+0.12%) |
May 04, 2005 | 27.60 | 27.86 | 27.52 | 27.83 | 13,831,679 | +0.32(+1.15%) |
May 03, 2005 | 27.29 | 27.71 | 27.21 | 27.51 | 17,264,116 | +0.24(+0.89%) |
May 02, 2005 | 27.37 | 27.37 | 27.12 | 27.27 | 11,777,638 | +0.18(+0.65%) |
Apr 29, 2005 | 27.14 | 27.16 | 26.88 | 27.10 | 11,957,283 | +0.22(+0.81%) |
Apr 28, 2005 | 27.08 | 27.53 | 26.81 | 26.88 | 23,478,046 | -0.15(-0.57%) |
Apr 27, 2005 | 26.70 | 27.08 | 26.61 | 27.03 | 14,075,603 | +0.35(+1.31%) |
Apr 26, 2005 | 27.23 | 27.28 | 26.68 | 26.68 | 17,042,018 | -0.55(-2.01%) |
Apr 25, 2005 | 27.03 | 27.28 | 27.02 | 27.23 | 12,271,241 | +0.21(+0.79%) |
Apr 22, 2005 | 27.16 | 27.35 | 26.76 | 27.02 | 17,709,510 | -0.21(-0.78%) |
Apr 21, 2005 | 26.79 | 27.26 | 26.63 | 27.23 | 25,633,782 | +1.07(+4.08%) |
Apr 20, 2005 | 26.52 | 27.60 | 26.14 | 26.16 | 34,042,784 | -0.57(-2.14%) |
Apr 19, 2005 | 26.43 | 26.98 | 26.16 | 26.73 | 15,086,554 | +0.16(+0.61%) |
Apr 18, 2005 | 27.06 | 27.07 | 26.35 | 26.57 | 19,892,348 | -0.52(-1.92%) |
Apr 15, 2005 | 27.37 | 27.37 | 27.03 | 27.09 | 18,846,380 | -0.21(-0.78%) |
Apr 14, 2005 | 27.46 | 27.66 | 27.30 | 27.30 | 14,928,255 | -0.16(-0.58%) |
Apr 13, 2005 | 27.27 | 27.56 | 27.23 | 27.46 | 15,678,733 | +0.28(+1.04%) |
Apr 12, 2005 | 27.39 | 27.42 | 27.14 | 27.18 | 14,857,740 | -0.15(-0.55%) |
Apr 11, 2005 | 27.51 | 27.59 | 27.33 | 27.33 | 13,048,822 | +0.01(+0.03%) |
Apr 08, 2005 | 27.46 | 27.51 | 27.32 | 27.32 | 12,216,077 | -0.06(-0.23%) |
Apr 07, 2005 | 27.36 | 27.44 | 27.31 | 27.38 | 14,058,813 | +0.06(+0.21%) |
Apr 06, 2005 | 27.25 | 27.46 | 27.18 | 27.33 | 13,997,413 | +0.23(+0.83%) |
Apr 05, 2005 | 27.02 | 27.20 | 27.01 | 27.10 | 11,877,894 | +0.22(+0.82%) |
Apr 04, 2005 | 27.21 | 27.22 | 26.83 | 26.88 | 15,012,441 | -0.30(-1.09%) |
Apr 01, 2005 | 27.52 | 27.52 | 27.15 | 27.18 | 13,791,385 | -0.09(-0.32%) |
Mar 31, 2005 | 27.25 | 27.46 | 27.14 | 27.26 | 11,151,160 | +0.02(+0.06%) |
Mar 30, 2005 | 27.04 | 27.28 | 26.95 | 27.25 | 16,090,789 | +0.40(+1.51%) |
Mar 29, 2005 | 26.83 | 27.05 | 26.77 | 26.84 | 12,704,403 | -0.05(-0.19%) |
Mar 28, 2005 | 26.69 | 27.08 | 26.68 | 26.89 | 11,535,394 | +0.33(+1.22%) |
Mar 24, 2005 | 26.65 | 26.77 | 26.47 | 26.57 | 10,007,095 | -0.08(-0.28%) |
Mar 23, 2005 | 26.48 | 26.80 | 26.48 | 26.64 | 13,311,933 | +0.15(+0.55%) |
Mar 22, 2005 | 26.60 | 27.00 | 26.44 | 26.50 | 16,925,692 | +0.11(+0.43%) |
Mar 21, 2005 | 26.91 | 26.92 | 26.35 | 26.38 | 20,112,766 | -0.60(-2.23%) |
Mar 18, 2005 | 27.06 | 27.14 | 26.59 | 26.98 | 28,429,666 | -0.07(-0.28%) |
Mar 17, 2005 | 26.85 | 27.19 | 26.85 | 27.06 | 9,429,546 | +0.16(+0.59%) |
Mar 16, 2005 | 27.17 | 27.29 | 26.78 | 26.90 | 11,273,961 | -0.30(-1.12%) |
Mar 15, 2005 | 27.24 | 27.32 | 27.16 | 27.20 | 10,500,698 | +0.03(+0.12%) |
Mar 14, 2005 | 27.16 | 27.46 | 27.15 | 27.17 | 11,294,588 | +0.01(+0.05%) |
Mar 11, 2005 | 27.06 | 27.27 | 27.05 | 27.16 | 15,176,975 | -0.15(-0.53%) |
Mar 10, 2005 | 27.21 | 27.45 | 27.19 | 27.30 | 12,902,036 | +0.21(+0.77%) |
Mar 09, 2005 | 27.39 | 27.54 | 27.08 | 27.10 | 15,761,720 | -0.30(-1.08%) |
Mar 08, 2005 | 27.34 | 27.55 | 27.27 | 27.39 | 13,622,773 | +0.02(+0.08%) |
Mar 07, 2005 | 27.54 | 27.56 | 27.35 | 27.37 | 11,182,100 | -0.17(-0.61%) |
Mar 04, 2005 | 27.57 | 27.73 | 27.45 | 27.54 | 12,978,307 | +0.15(+0.55%) |
Mar 03, 2005 | 27.52 | 27.55 | 27.29 | 27.39 | 13,609,822 | -0.07(-0.26%) |
Mar 02, 2005 | 27.52 | 27.54 | 27.39 | 27.46 | 12,527,876 | -0.10(-0.36%) |
Mar 01, 2005 | 27.49 | 27.79 | 27.38 | 27.56 | 18,747,562 | +0.19(+0.69%) |
Feb 28, 2005 | 27.43 | 27.51 | 27.32 | 27.37 | 15,113,176 | -0.02(-0.08%) |
Feb 25, 2005 | 27.07 | 27.41 | 27.00 | 27.39 | 14,251,170 | +0.21(+0.78%) |
Feb 24, 2005 | 26.93 | 27.21 | 26.85 | 27.18 | 14,062,411 | +0.35(+1.31%) |
Feb 23, 2005 | 26.37 | 27.05 | 26.16 | 26.83 | 22,525,618 | +0.51(+1.95%) |
Feb 22, 2005 | 27.05 | 27.05 | 26.27 | 26.32 | 19,781,778 | -0.74(-2.74%) |
Feb 18, 2005 | 26.98 | 27.08 | 26.83 | 27.06 | 16,736,454 | +0.07(+0.28%) |
Feb 17, 2005 | 27.18 | 27.18 | 26.98 | 26.98 | 16,378,844 | -0.33(-1.21%) |
Feb 16, 2005 | 27.39 | 27.45 | 27.22 | 27.31 | 14,475,666 | -0.23(-0.83%) |
Feb 15, 2005 | 27.58 | 27.61 | 27.39 | 27.54 | 15,645,155 | -0.02(-0.06%) |
Feb 14, 2005 | 27.50 | 27.63 | 27.48 | 27.56 | 9,400,524 | -0.04(-0.15%) |
Feb 11, 2005 | 27.75 | 27.83 | 27.54 | 27.60 | 12,149,879 | -0.08(-0.30%) |
Feb 10, 2005 | 27.23 | 27.78 | 27.23 | 27.68 | 17,715,026 | +0.47(+1.72%) |
Feb 09, 2005 | 27.64 | 27.64 | 27.14 | 27.22 | 21,502,194 | -0.47(-1.69%) |
Feb 08, 2005 | 27.82 | 27.92 | 27.68 | 27.68 | 17,055,690 | -0.06(-0.23%) |
Feb 07, 2005 | 27.85 | 28.04 | 27.48 | 27.75 | 22,606,924 | -0.19(-0.67%) |
Feb 04, 2005 | 26.61 | 28.56 | 26.56 | 27.93 | 49,779,080 | +1.36(+5.11%) |
Feb 03, 2005 | 26.45 | 26.63 | 26.43 | 26.58 | 9,692,897 | -0.07(-0.25%) |
Feb 02, 2005 | 26.65 | 26.71 | 26.53 | 26.64 | 12,126,614 | -0.00(-0.02%) |
Feb 01, 2005 | 26.60 | 26.66 | 26.44 | 26.65 | 12,546,105 | +0.03(+0.13%) |
Jan 31, 2005 | 26.50 | 26.64 | 26.41 | 26.61 | 17,427,930 | +0.26(+1.00%) |
Jan 28, 2005 | 26.20 | 26.39 | 26.00 | 26.35 | 13,304,738 | +0.24(+0.91%) |
Jan 27, 2005 | 25.77 | 26.30 | 25.77 | 26.11 | 16,471,184 | +0.33(+1.28%) |
Jan 26, 2005 | 25.89 | 26.11 | 25.57 | 25.78 | 20,907,376 | -0.19(-0.72%) |
Jan 25, 2005 | 25.98 | 26.14 | 25.92 | 25.97 | 12,153,477 | +0.05(+0.21%) |
Jan 24, 2005 | 26.35 | 26.37 | 25.72 | 25.92 | 17,948,396 | -0.25(-0.94%) |
Jan 21, 2005 | 26.27 | 26.43 | 26.02 | 26.16 | 14,769,477 | -0.15(-0.55%) |
Jan 20, 2005 | 26.56 | 26.59 | 26.14 | 26.31 | 14,047,541 | -0.19(-0.72%) |
Jan 19, 2005 | 26.56 | 26.63 | 26.44 | 26.50 | 11,480,469 | -0.17(-0.63%) |
Jan 18, 2005 | 26.33 | 26.68 | 26.14 | 26.67 | 20,511,390 | +0.25(+0.96%) |
Jan 14, 2005 | 26.12 | 26.43 | 25.76 | 26.41 | 17,798,012 | +0.44(+1.69%) |
Jan 13, 2005 | 25.77 | 26.05 | 25.63 | 25.98 | 12,553,060 | +0.28(+1.09%) |
Jan 12, 2005 | 25.60 | 25.75 | 25.46 | 25.70 | 12,222,552 | +0.01(+0.05%) |
Jan 11, 2005 | 25.93 | 25.97 | 25.61 | 25.68 | 19,893,308 | -0.25(-0.96%) |
Jan 10, 2005 | 25.71 | 26.30 | 25.70 | 25.93 | 31,503,054 | +0.33(+1.30%) |
Jan 07, 2005 | 25.31 | 25.60 | 25.18 | 25.60 | 23,264,582 | +0.37(+1.47%) |
Jan 06, 2005 | 25.41 | 25.49 | 25.23 | 25.23 | 10,604,551 | -0.18(-0.71%) |
Jan 05, 2005 | 25.54 | 25.63 | 25.35 | 25.41 | 14,923,698 | -0.05(-0.18%) |
Jan 04, 2005 | 25.42 | 25.64 | 25.31 | 25.45 | 16,169,218 | +0.18(+0.69%) |
Jan 03, 2005 | 25.62 | 25.76 | 25.18 | 25.28 | 16,301,853 | -0.20(-0.77%) |
Dec 31, 2004 | 25.45 | 25.66 | 25.42 | 25.47 | 7,025,809 | -0.01(-0.05%) |
Dec 30, 2004 | 25.69 | 25.69 | 25.49 | 25.49 | 5,309,950 | -0.20(-0.76%) |
Dec 29, 2004 | 25.72 | 25.80 | 25.53 | 25.68 | 7,449,856 | +0.01(+0.03%) |
Dec 28, 2004 | 25.37 | 25.74 | 25.35 | 25.67 | 11,483,587 | +0.30(+1.20%) |
Dec 27, 2004 | 25.37 | 25.48 | 25.19 | 25.37 | 7,800,751 | +0.01(+0.03%) |
Dec 23, 2004 | 25.25 | 25.40 | 25.21 | 25.36 | 9,121,104 | -0.07(-0.26%) |
Dec 22, 2004 | 24.95 | 25.45 | 24.95 | 25.43 | 16,405,946 | -0.02(-0.08%) |
Dec 21, 2004 | 25.22 | 25.51 | 25.16 | 25.45 | 16,643,634 | +0.33(+1.31%) |
Dec 20, 2004 | 25.16 | 25.35 | 25.01 | 25.12 | 16,871,968 | +0.12(+0.47%) |
Dec 17, 2004 | 25.27 | 25.33 | 24.95 | 25.00 | 27,619,706 | -0.39(-1.54%) |
Dec 16, 2004 | 25.25 | 25.43 | 25.18 | 25.40 | 19,130,118 | +0.05(+0.18%) |
Dec 15, 2004 | 25.25 | 25.43 | 24.72 | 25.35 | 26,164,320 | +0.01(+0.05%) |
Dec 14, 2004 | 25.01 | 25.35 | 24.92 | 25.34 | 23,621,474 | +0.38(+1.54%) |
Dec 13, 2004 | 24.77 | 25.01 | 24.68 | 24.95 | 16,151,470 | +0.30(+1.20%) |
Dec 10, 2004 | 24.81 | 25.07 | 24.37 | 24.66 | 19,882,514 | +0.12(+0.49%) |
Dec 09, 2004 | 24.14 | 24.54 | 23.99 | 24.54 | 14,374,691 | +0.34(+1.41%) |
Dec 08, 2004 | 24.21 | 24.22 | 23.97 | 24.19 | 10,523,004 | +0.12(+0.50%) |
Dec 07, 2004 | 24.18 | 24.37 | 23.99 | 24.07 | 14,439,689 | -0.09(-0.36%) |
Dec 06, 2004 | 24.19 | 24.43 | 24.15 | 24.16 | 10,395,166 | -0.15(-0.60%) |
Dec 03, 2004 | 24.12 | 24.52 | 24.09 | 24.31 | 12,365,501 | +0.13(+0.52%) |
Dec 02, 2004 | 24.08 | 24.26 | 23.93 | 24.18 | 11,059,539 | +0.38(+1.59%) |
Dec 01, 2004 | 24.06 | 24.16 | 23.56 | 23.80 | 21,135,710 | -0.17(-0.70%) |
Nov 30, 2004 | 24.18 | 24.21 | 23.86 | 23.97 | 13,145,959 | -0.17(-0.69%) |
Nov 29, 2004 | 24.26 | 24.36 | 23.74 | 24.14 | 13,989,258 | -0.13(-0.52%) |
Nov 26, 2004 | 23.84 | 24.26 | 23.84 | 24.26 | 5,360,318 | +0.35(+1.45%) |
Nov 24, 2004 | 23.68 | 24.09 | 23.67 | 23.92 | 12,527,636 | +0.07(+0.30%) |
Nov 23, 2004 | 24.02 | 24.10 | 23.56 | 23.84 | 20,226,454 | -0.23(-0.97%) |
Nov 22, 2004 | 24.18 | 24.25 | 23.92 | 24.08 | 18,814,480 | -0.13(-0.52%) |
Nov 19, 2004 | 24.31 | 24.47 | 23.82 | 24.20 | 23,461,976 | -0.27(-1.11%) |
Nov 18, 2004 | 24.31 | 24.85 | 24.14 | 24.47 | 57,475,976 | +0.53(+2.23%) |
Nov 17, 2004 | 22.82 | 23.97 | 22.79 | 23.94 | 48,418,672 | +1.26(+5.57%) |
Nov 16, 2004 | 22.54 | 22.81 | 22.50 | 22.68 | 11,698,489 | +0.04(+0.17%) |
Nov 15, 2004 | 22.74 | 22.84 | 22.53 | 22.64 | 14,105,583 | -0.18(-0.80%) |
Nov 12, 2004 | 22.76 | 22.87 | 22.66 | 22.82 | 13,106,145 | +0.08(+0.35%) |
Nov 11, 2004 | 22.64 | 22.83 | 22.52 | 22.74 | 13,256,768 | +0.23(+1.00%) |
Nov 10, 2004 | 22.56 | 22.91 | 22.41 | 22.52 | 27,213,408 | +0.05(+0.20%) |
Nov 09, 2004 | 22.58 | 22.84 | 22.47 | 22.47 | 18,087,028 | -0.22(-0.96%) |
Nov 08, 2004 | 22.66 | 22.91 | 22.57 | 22.69 | 26,896,810 | +0.15(+0.67%) |
Nov 05, 2004 | 22.72 | 22.82 | 22.25 | 22.54 | 30,879,934 | -0.07(-0.31%) |
Nov 04, 2004 | 20.85 | 22.87 | 20.79 | 22.61 | 85,958,168 | +1.76(+8.46%) |
Nov 03, 2004 | 20.85 | 21.13 | 20.50 | 20.85 | 31,192,452 | +0.60(+2.94%) |
Nov 02, 2004 | 20.30 | 20.55 | 20.24 | 20.25 | 13,665,706 | +0.01(+0.04%) |
Nov 01, 2004 | 20.25 | 20.43 | 20.18 | 20.24 | 12,039,070 | +0.04(+0.19%) |
Oct 29, 2004 | 20.30 | 20.36 | 20.00 | 20.20 | 16,164,661 | -0.10(-0.47%) |
Oct 28, 2004 | 20.03 | 20.41 | 19.98 | 20.30 | 17,383,078 | +0.28(+1.37%) |
Oct 27, 2004 | 19.55 | 20.10 | 19.52 | 20.03 | 14,336,315 | +0.43(+2.19%) |
Oct 26, 2004 | 19.24 | 19.60 | 19.13 | 19.60 | 15,450,880 | +0.35(+1.84%) |
Oct 25, 2004 | 19.62 | 19.74 | 19.23 | 19.24 | 13,328,962 | -0.27(-1.39%) |
Oct 22, 2004 | 19.65 | 19.70 | 19.50 | 19.51 | 9,906,839 | -0.22(-1.10%) |
Oct 21, 2004 | 19.70 | 19.90 | 19.60 | 19.73 | 12,767,003 | -0.04(-0.19%) |
Oct 20, 2004 | 19.85 | 19.90 | 19.57 | 19.77 | 13,076,644 | +0.00(+0.02%) |
Oct 19, 2004 | 19.95 | 19.97 | 19.63 | 19.76 | 12,815,212 | +0.00(+0.00%) |
Oct 18, 2004 | 19.48 | 19.78 | 19.48 | 19.76 | 12,165,229 | -0.06(-0.32%) |
Oct 15, 2004 | 19.62 | 19.85 | 19.60 | 19.83 | 14,601,105 | +0.25(+1.26%) |
Oct 14, 2004 | 19.69 | 19.75 | 19.58 | 19.58 | 8,670,193 | -0.08(-0.42%) |
Oct 13, 2004 | 19.66 | 19.81 | 19.64 | 19.66 | 14,765,160 | +0.08(+0.40%) |
Oct 12, 2004 | 19.60 | 19.63 | 19.45 | 19.58 | 14,036,987 | -0.02(-0.09%) |
Oct 11, 2004 | 19.53 | 19.69 | 19.46 | 19.60 | 8,717,923 | +0.21(+1.08%) |
Oct 08, 2004 | 19.36 | 19.69 | 19.26 | 19.39 | 12,432,178 | -0.14(-0.73%) |
Oct 07, 2004 | 19.95 | 19.96 | 19.53 | 19.53 | 11,596,314 | -0.38(-1.88%) |
Oct 06, 2004 | 19.97 | 20.22 | 19.75 | 19.91 | 15,286,345 | +0.08(+0.42%) |
Oct 05, 2004 | 19.93 | 20.01 | 19.80 | 19.83 | 10,226,314 | -0.12(-0.59%) |
Oct 04, 2004 | 20.02 | 20.08 | 19.90 | 19.94 | 12,889,564 | -0.07(-0.35%) |
Oct 01, 2004 | 19.68 | 20.03 | 19.66 | 20.01 | 17,861,572 | +0.40(+2.04%) |
Sep 30, 2004 | 19.44 | 19.68 | 19.42 | 19.61 | 16,735,255 | +0.22(+1.12%) |
Sep 29, 2004 | 19.18 | 19.43 | 19.01 | 19.40 | 14,681,693 | +0.12(+0.63%) |
Sep 28, 2004 | 18.99 | 19.38 | 18.88 | 19.27 | 16,901,948 | +0.45(+2.39%) |
Sep 27, 2004 | 18.55 | 18.99 | 18.55 | 18.82 | 14,614,297 | -0.02(-0.13%) |
Sep 24, 2004 | 19.07 | 19.10 | 18.77 | 18.85 | 13,390,363 | -0.22(-1.14%) |
Sep 23, 2004 | 18.85 | 19.17 | 18.84 | 19.07 | 18,121,086 | +0.15(+0.77%) |
Sep 22, 2004 | 19.04 | 19.15 | 18.92 | 18.92 | 33,277,674 | -0.32(-1.67%) |
Sep 21, 2004 | 19.18 | 19.46 | 18.92 | 19.24 | 34,000,328 | -0.39(-1.98%) |
Sep 20, 2004 | 19.97 | 19.98 | 19.24 | 19.63 | 27,973,720 | -0.58(-2.89%) |
Sep 17, 2004 | 20.39 | 20.39 | 20.10 | 20.21 | 18,469,582 | -0.18(-0.88%) |
Sep 16, 2004 | 20.45 | 20.51 | 20.28 | 20.39 | 13,462,556 | -0.02(-0.08%) |
Sep 15, 2004 | 20.53 | 20.53 | 20.40 | 20.41 | 8,722,480 | -0.06(-0.31%) |
Sep 14, 2004 | 20.43 | 20.50 | 20.35 | 20.47 | 11,836,880 | +0.11(+0.53%) |
Sep 13, 2004 | 20.50 | 20.58 | 20.35 | 20.36 | 15,640,838 | -0.46(-2.22%) |
Sep 10, 2004 | 20.71 | 20.85 | 20.68 | 20.83 | 14,037,707 | +0.12(+0.56%) |
Sep 09, 2004 | 20.70 | 20.79 | 20.61 | 20.71 | 16,901,228 | +0.02(+0.12%) |
Sep 08, 2004 | 20.67 | 20.72 | 20.60 | 20.68 | 13,366,858 | +0.03(+0.16%) |
Sep 07, 2004 | 20.72 | 20.72 | 20.51 | 20.65 | 14,465,832 | +0.14(+0.67%) |
Sep 03, 2004 | 20.58 | 20.60 | 20.48 | 20.51 | 6,985,035 | +0.03(+0.12%) |
Sep 02, 2004 | 20.61 | 20.61 | 20.43 | 20.49 | 11,326,967 | +0.06(+0.29%) |
Sep 01, 2004 | 20.47 | 20.48 | 20.36 | 20.43 | 10,663,553 | +0.02(+0.10%) |
Aug 31, 2004 | 20.43 | 20.48 | 20.31 | 20.41 | 12,150,838 | -0.01(-0.06%) |
Aug 30, 2004 | 20.51 | 20.53 | 20.42 | 20.42 | 8,790,116 | -0.06(-0.31%) |
Aug 27, 2004 | 20.50 | 20.51 | 20.43 | 20.48 | 8,456,490 | +0.06(+0.31%) |
Aug 26, 2004 | 20.40 | 20.47 | 20.37 | 20.42 | 11,076,568 | +0.07(+0.37%) |
Aug 25, 2004 | 20.39 | 20.45 | 20.12 | 20.35 | 14,024,755 | -0.00(-0.02%) |
Aug 24, 2004 | 20.39 | 20.40 | 20.28 | 20.35 | 10,557,541 | +0.04(+0.19%) |
Aug 23, 2004 | 20.31 | 20.39 | 20.28 | 20.31 | 7,853,517 | +0.05(+0.27%) |
Aug 20, 2004 | 20.13 | 20.30 | 20.12 | 20.26 | 12,085,840 | +0.10(+0.50%) |
Aug 19, 2004 | 20.13 | 20.20 | 20.08 | 20.16 | 10,949,929 | +0.01(+0.04%) |
Aug 18, 2004 | 19.87 | 20.16 | 19.85 | 20.15 | 14,208,717 | +0.28(+1.43%) |
Aug 17, 2004 | 19.88 | 19.92 | 19.83 | 19.87 | 9,192,338 | +0.04(+0.21%) |
Aug 16, 2004 | 19.69 | 19.87 | 19.56 | 19.83 | 13,786,348 | +0.20(+1.04%) |
Aug 13, 2004 | 19.80 | 19.92 | 19.30 | 19.62 | 14,980,062 | -0.13(-0.68%) |
Aug 12, 2004 | 19.75 | 19.83 | 19.71 | 19.75 | 13,325,604 | +0.08(+0.42%) |
Aug 11, 2004 | 19.59 | 19.70 | 19.51 | 19.67 | 12,361,423 | +0.11(+0.58%) |
Aug 10, 2004 | 19.51 | 19.58 | 19.41 | 19.56 | 8,942,658 | +0.15(+0.77%) |
Aug 09, 2004 | 19.47 | 19.65 | 19.41 | 19.41 | 7,851,359 | -0.04(-0.19%) |
Aug 06, 2004 | 19.53 | 19.70 | 19.40 | 19.45 | 11,271,323 | -0.07(-0.34%) |
Aug 05, 2004 | 19.71 | 19.79 | 19.47 | 19.51 | 11,708,562 | -0.21(-1.08%) |
Aug 04, 2004 | 19.79 | 19.81 | 19.70 | 19.73 | 9,056,345 | -0.09(-0.44%) |
Aug 03, 2004 | 19.93 | 20.00 | 19.75 | 19.81 | 11,333,443 | -0.12(-0.59%) |
Aug 02, 2004 | 19.91 | 20.01 | 19.81 | 19.93 | 15,558,570 | +0.08(+0.42%) |
Jul 30, 2004 | 19.70 | 19.90 | 19.62 | 19.85 | 20,956,544 | +0.17(+0.85%) |
Jul 29, 2004 | 19.76 | 19.76 | 19.56 | 19.68 | 16,055,771 | +0.21(+1.07%) |
Jul 28, 2004 | 19.64 | 19.65 | 19.35 | 19.47 | 14,857,501 | -0.17(-0.85%) |
Jul 27, 2004 | 19.60 | 19.72 | 19.55 | 19.64 | 10,453,208 | +0.06(+0.30%) |
Jul 26, 2004 | 19.71 | 19.78 | 19.39 | 19.58 | 14,568,486 | -0.14(-0.72%) |
Jul 23, 2004 | 19.70 | 19.78 | 19.65 | 19.72 | 11,760,609 | +0.00(+0.02%) |
Jul 22, 2004 | 19.99 | 19.99 | 19.65 | 19.72 | 16,608,616 | -0.29(-1.44%) |
Jul 21, 2004 | 20.41 | 20.43 | 19.97 | 20.00 | 14,251,170 | -0.33(-1.62%) |
Jul 20, 2004 | 20.36 | 20.48 | 20.23 | 20.33 | 15,444,644 | -0.02(-0.12%) |
Jul 19, 2004 | 20.28 | 20.52 | 20.25 | 20.36 | 11,791,309 | +0.07(+0.33%) |
Jul 16, 2004 | 20.68 | 20.78 | 20.26 | 20.29 | 17,064,804 | +0.20(+0.98%) |
Jul 15, 2004 | 20.39 | 20.43 | 20.10 | 20.10 | 14,658,189 | -0.33(-1.63%) |
Jul 14, 2004 | 20.45 | 20.59 | 20.39 | 20.43 | 11,438,016 | -0.11(-0.55%) |
Jul 13, 2004 | 20.70 | 20.72 | 20.44 | 20.54 | 10,443,854 | -0.20(-0.95%) |
Jul 12, 2004 | 20.80 | 20.87 | 20.61 | 20.74 | 7,902,686 | -0.00(-0.02%) |
Jul 09, 2004 | 20.80 | 20.94 | 20.66 | 20.74 | 11,367,981 | +0.15(+0.71%) |
Jul 08, 2004 | 20.64 | 20.83 | 20.56 | 20.60 | 13,085,998 | +0.04(+0.20%) |
Jul 07, 2004 | 20.68 | 20.79 | 20.45 | 20.55 | 10,081,447 | -0.05(-0.24%) |
Jul 06, 2004 | 20.63 | 20.80 | 20.47 | 20.60 | 9,740,626 | -0.11(-0.52%) |
Jul 02, 2004 | 20.69 | 20.91 | 20.64 | 20.71 | 7,301,152 | -0.06(-0.30%) |