Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.40 | 20.86 | 20.40 | 20.85 | 11,065,842 | +0.60(+2.94%) |
Jul 28, 2005 | 20.13 | 20.36 | 20.13 | 20.25 | 7,002,148 | +0.13(+0.66%) |
Jul 27, 2005 | 20.30 | 20.36 | 20.05 | 20.12 | 10,095,178 | -0.19(-0.92%) |
Jul 26, 2005 | 20.49 | 20.58 | 20.27 | 20.31 | 7,840,061 | -0.17(-0.85%) |
Jul 25, 2005 | 20.50 | 20.60 | 20.40 | 20.48 | 6,478,919 | -0.21(-1.03%) |
Jul 22, 2005 | 20.44 | 20.72 | 20.41 | 20.70 | 7,774,882 | +0.11(+0.52%) |
Jul 21, 2005 | 20.40 | 20.90 | 20.25 | 20.59 | 8,283,161 | -0.08(-0.39%) |
Jul 20, 2005 | 20.52 | 20.73 | 20.46 | 20.67 | 7,194,247 | +0.03(+0.16%) |
Jul 19, 2005 | 20.66 | 20.71 | 20.56 | 20.64 | 7,115,464 | -0.03(-0.16%) |
Jul 18, 2005 | 20.62 | 20.72 | 20.46 | 20.67 | 7,815,843 | -0.06(-0.29%) |
Jul 15, 2005 | 20.01 | 20.78 | 19.80 | 20.73 | 21,660,330 | +0.93(+4.70%) |
Jul 14, 2005 | 19.81 | 20.03 | 19.76 | 19.80 | 13,584,517 | +0.01(+0.03%) |
Jul 13, 2005 | 19.51 | 19.81 | 19.51 | 19.79 | 9,675,100 | +0.29(+1.47%) |
Jul 12, 2005 | 19.55 | 19.57 | 19.40 | 19.51 | 7,884,162 | +0.13(+0.66%) |
Jul 11, 2005 | 19.32 | 19.44 | 19.23 | 19.38 | 8,876,653 | +0.21(+1.12%) |
Jul 08, 2005 | 18.73 | 19.31 | 18.58 | 19.16 | 13,931,791 | +0.43(+2.32%) |
Jul 07, 2005 | 18.42 | 18.77 | 18.30 | 18.73 | 9,314,969 | +0.20(+1.08%) |
Jul 06, 2005 | 18.71 | 18.72 | 18.47 | 18.53 | 7,040,867 | -0.18(-0.97%) |
Jul 05, 2005 | 18.61 | 18.79 | 18.54 | 18.71 | 6,006,069 | +0.02(+0.11%) |
Jul 01, 2005 | 18.60 | 18.82 | 18.54 | 18.69 | 6,707,794 | +0.13(+0.68%) |
Jun 30, 2005 | 18.76 | 18.86 | 18.56 | 18.56 | 12,052,353 | -0.11(-0.57%) |
Jun 29, 2005 | 18.93 | 19.02 | 18.65 | 18.67 | 9,547,881 | -0.22(-1.17%) |
Jun 28, 2005 | 18.84 | 19.05 | 18.81 | 18.89 | 7,659,772 | +0.05(+0.28%) |
Jun 27, 2005 | 18.86 | 19.04 | 18.82 | 18.84 | 5,251,424 | -0.08(-0.42%) |
Jun 24, 2005 | 19.11 | 19.18 | 18.88 | 18.92 | 10,530,355 | -0.19(-1.01%) |
Jun 23, 2005 | 19.37 | 19.47 | 19.10 | 19.11 | 10,255,735 | -0.30(-1.55%) |
Jun 22, 2005 | 19.57 | 19.59 | 19.37 | 19.41 | 6,404,022 | -0.01(-0.07%) |
Jun 21, 2005 | 19.37 | 19.52 | 19.29 | 19.43 | 8,761,243 | -0.01(-0.07%) |
Jun 20, 2005 | 19.30 | 19.51 | 19.27 | 19.44 | 5,647,284 | +0.04(+0.21%) |
Jun 17, 2005 | 19.67 | 19.67 | 19.39 | 19.40 | 11,018,602 | -0.09(-0.45%) |
Jun 16, 2005 | 19.41 | 19.53 | 19.35 | 19.49 | 7,333,576 | +0.12(+0.62%) |
Jun 15, 2005 | 19.60 | 19.65 | 19.27 | 19.37 | 10,170,971 | -0.23(-1.19%) |
Jun 14, 2005 | 19.50 | 19.77 | 19.50 | 19.60 | 7,322,214 | +0.13(+0.65%) |
Jun 13, 2005 | 19.46 | 19.70 | 19.34 | 19.47 | 12,202,296 | -0.28(-1.42%) |
Jun 10, 2005 | 19.47 | 19.76 | 19.39 | 19.75 | 11,941,877 | +0.37(+1.90%) |
Jun 09, 2005 | 19.55 | 19.58 | 19.23 | 19.39 | 12,398,731 | -0.17(-0.86%) |
Jun 08, 2005 | 19.78 | 19.84 | 19.52 | 19.55 | 16,828,536 | -0.23(-1.15%) |
Jun 07, 2005 | 20.30 | 20.40 | 19.61 | 19.78 | 17,563,748 | -0.56(-2.76%) |
Jun 06, 2005 | 20.34 | 20.37 | 20.20 | 20.34 | 6,075,584 | -0.07(-0.33%) |
Jun 03, 2005 | 20.76 | 20.79 | 20.38 | 20.41 | 5,702,447 | -0.41(-1.96%) |
Jun 02, 2005 | 20.66 | 20.88 | 20.60 | 20.82 | 4,731,932 | +0.07(+0.32%) |
Jun 01, 2005 | 20.63 | 20.84 | 20.53 | 20.75 | 6,313,877 | +0.05(+0.26%) |
May 31, 2005 | 20.84 | 20.84 | 20.69 | 20.70 | 8,299,307 | -0.21(-1.02%) |
May 27, 2005 | 21.00 | 21.00 | 20.85 | 20.91 | 4,383,312 | -0.15(-0.70%) |
May 26, 2005 | 20.74 | 21.06 | 20.71 | 21.06 | 7,545,259 | +0.39(+1.91%) |
May 25, 2005 | 20.65 | 20.74 | 20.58 | 20.66 | 5,624,561 | +0.01(+0.06%) |
May 24, 2005 | 20.86 | 20.93 | 20.51 | 20.65 | 7,742,591 | -0.30(-1.44%) |
May 23, 2005 | 20.64 | 21.07 | 20.64 | 20.95 | 6,674,307 | +0.25(+1.23%) |
May 20, 2005 | 20.67 | 20.83 | 20.56 | 20.70 | 6,008,910 | -0.02(-0.10%) |
May 19, 2005 | 20.62 | 20.76 | 20.50 | 20.72 | 7,486,508 | +0.26(+1.28%) |
May 18, 2005 | 20.17 | 20.51 | 20.12 | 20.46 | 7,772,341 | +0.41(+2.04%) |
May 17, 2005 | 19.99 | 20.11 | 19.83 | 20.05 | 5,127,344 | +0.06(+0.30%) |
May 16, 2005 | 19.87 | 20.07 | 19.80 | 19.99 | 5,772,859 | +0.15(+0.78%) |
May 13, 2005 | 19.83 | 19.95 | 19.73 | 19.83 | 6,674,905 | -0.09(-0.44%) |
May 12, 2005 | 20.06 | 20.13 | 19.91 | 19.92 | 7,271,984 | -0.05(-0.23%) |
May 11, 2005 | 20.07 | 20.17 | 19.87 | 19.97 | 8,641,200 | -0.17(-0.83%) |
May 10, 2005 | 20.03 | 20.28 | 19.93 | 20.13 | 6,726,032 | -0.01(-0.07%) |
May 09, 2005 | 19.87 | 20.17 | 19.80 | 20.15 | 9,068,155 | +0.50(+2.52%) |
May 06, 2005 | 20.04 | 20.10 | 19.65 | 19.65 | 9,389,866 | -0.37(-1.87%) |
May 05, 2005 | 20.19 | 20.25 | 19.91 | 20.03 | 7,030,850 | -0.13(-0.63%) |
May 04, 2005 | 19.93 | 20.24 | 19.89 | 20.15 | 7,219,661 | +0.22(+1.11%) |
May 03, 2005 | 19.88 | 20.07 | 19.80 | 19.93 | 10,224,640 | +0.15(+0.78%) |
May 02, 2005 | 19.48 | 19.80 | 19.48 | 19.78 | 7,528,516 | +0.17(+0.89%) |
Apr 29, 2005 | 19.81 | 19.93 | 19.47 | 19.61 | 11,298,156 | -0.20(-1.01%) |
Apr 28, 2005 | 19.97 | 20.17 | 19.81 | 19.81 | 7,950,687 | -0.37(-1.82%) |
Apr 27, 2005 | 19.97 | 20.34 | 19.93 | 20.17 | 7,169,581 | +0.11(+0.53%) |
Apr 26, 2005 | 20.17 | 20.25 | 20.02 | 20.07 | 6,990,936 | -0.19(-0.92%) |
Apr 25, 2005 | 20.04 | 20.38 | 19.87 | 20.25 | 7,728,688 | +0.15(+0.73%) |
Apr 22, 2005 | 20.40 | 20.50 | 19.90 | 20.11 | 12,366,141 | +0.14(+0.70%) |
Apr 21, 2005 | 20.25 | 20.40 | 19.74 | 19.97 | 9,754,780 | -0.06(-0.30%) |
Apr 20, 2005 | 20.13 | 20.25 | 19.87 | 20.03 | 7,875,043 | -0.16(-0.80%) |
Apr 19, 2005 | 20.13 | 20.23 | 19.99 | 20.19 | 7,657,230 | +0.05(+0.27%) |
Apr 18, 2005 | 20.17 | 20.21 | 19.65 | 20.13 | 12,654,814 | -0.13(-0.66%) |
Apr 15, 2005 | 20.48 | 20.53 | 20.17 | 20.27 | 9,733,403 | -0.31(-1.50%) |
Apr 14, 2005 | 20.96 | 20.96 | 20.56 | 20.58 | 6,856,391 | -0.31(-1.47%) |
Apr 13, 2005 | 21.02 | 21.35 | 20.87 | 20.88 | 13,989,346 | +0.21(+1.04%) |
Apr 12, 2005 | 20.47 | 20.77 | 20.28 | 20.67 | 8,264,026 | +0.07(+0.32%) |
Apr 11, 2005 | 20.72 | 20.76 | 20.42 | 20.60 | 7,320,719 | -0.23(-1.09%) |
Apr 08, 2005 | 21.06 | 21.26 | 20.81 | 20.83 | 5,113,441 | -0.22(-1.05%) |
Apr 07, 2005 | 21.00 | 21.13 | 20.84 | 21.05 | 5,854,333 | -0.01(-0.06%) |
Apr 06, 2005 | 20.82 | 21.20 | 20.74 | 21.06 | 6,518,684 | +0.19(+0.90%) |
Apr 05, 2005 | 20.65 | 20.93 | 20.61 | 20.88 | 5,446,364 | +0.15(+0.71%) |
Apr 04, 2005 | 20.78 | 20.83 | 20.50 | 20.73 | 8,759,300 | -0.01(-0.03%) |
Apr 01, 2005 | 20.87 | 21.08 | 20.66 | 20.74 | 6,576,239 | -0.09(-0.45%) |
Mar 31, 2005 | 21.14 | 21.14 | 20.80 | 20.83 | 8,073,571 | -0.34(-1.61%) |
Mar 30, 2005 | 20.72 | 21.19 | 20.72 | 21.17 | 6,605,690 | +0.42(+2.03%) |
Mar 29, 2005 | 20.96 | 21.02 | 20.71 | 20.75 | 8,079,401 | -0.34(-1.62%) |
Mar 28, 2005 | 21.01 | 21.25 | 21.00 | 21.09 | 5,015,522 | -0.03(-0.16%) |
Mar 24, 2005 | 21.11 | 21.27 | 21.04 | 21.12 | 4,922,238 | +0.09(+0.41%) |
Mar 23, 2005 | 21.10 | 21.26 | 20.99 | 21.04 | 7,926,768 | +0.00(+0.00%) |
Mar 22, 2005 | 21.19 | 21.35 | 21.02 | 21.04 | 6,980,919 | -0.15(-0.73%) |
Mar 21, 2005 | 21.24 | 21.32 | 21.08 | 21.19 | 4,518,754 | -0.15(-0.69%) |
Mar 18, 2005 | 21.29 | 21.37 | 20.94 | 21.34 | 13,406,021 | +0.07(+0.31%) |
Mar 17, 2005 | 21.61 | 21.62 | 21.19 | 21.27 | 7,904,942 | -0.35(-1.61%) |
Mar 16, 2005 | 21.61 | 21.73 | 21.44 | 21.62 | 5,056,334 | -0.07(-0.34%) |
Mar 15, 2005 | 22.08 | 22.12 | 21.60 | 21.69 | 5,935,060 | -0.35(-1.61%) |
Mar 14, 2005 | 21.77 | 22.07 | 21.77 | 22.05 | 6,707,346 | +0.25(+1.14%) |
Mar 11, 2005 | 21.91 | 22.02 | 21.75 | 21.80 | 5,184,451 | -0.11(-0.49%) |
Mar 10, 2005 | 21.83 | 21.93 | 21.75 | 21.91 | 8,309,622 | +0.15(+0.68%) |
Mar 09, 2005 | 21.84 | 22.07 | 21.63 | 21.76 | 14,065,140 | -0.64(-2.84%) |
Mar 08, 2005 | 22.74 | 22.74 | 22.02 | 22.40 | 12,317,555 | -0.49(-2.13%) |
Mar 07, 2005 | 22.94 | 23.12 | 22.86 | 22.88 | 5,947,019 | +0.17(+0.74%) |
Mar 04, 2005 | 22.48 | 22.90 | 22.41 | 22.72 | 7,277,665 | +0.37(+1.65%) |
Mar 03, 2005 | 22.26 | 22.48 | 22.07 | 22.35 | 4,968,282 | +0.09(+0.39%) |
Mar 02, 2005 | 22.10 | 22.62 | 22.10 | 22.26 | 6,276,354 | -0.03(-0.15%) |
Mar 01, 2005 | 22.09 | 22.36 | 22.09 | 22.30 | 5,049,906 | +0.17(+0.76%) |
Feb 28, 2005 | 22.06 | 22.24 | 21.97 | 22.13 | 7,090,200 | +0.07(+0.30%) |
Feb 25, 2005 | 21.71 | 22.06 | 21.62 | 22.06 | 4,975,159 | +0.22(+1.01%) |
Feb 24, 2005 | 21.70 | 21.88 | 21.57 | 21.84 | 4,177,459 | +0.14(+0.65%) |
Feb 23, 2005 | 21.44 | 21.73 | 21.42 | 21.70 | 6,440,947 | +0.33(+1.53%) |
Feb 22, 2005 | 21.61 | 21.71 | 21.37 | 21.37 | 5,497,491 | -0.25(-1.18%) |
Feb 18, 2005 | 21.51 | 21.74 | 21.45 | 21.63 | 5,725,619 | +0.03(+0.12%) |
Feb 17, 2005 | 21.73 | 21.74 | 21.55 | 21.60 | 5,186,693 | -0.21(-0.95%) |
Feb 16, 2005 | 22.01 | 22.06 | 21.69 | 21.81 | 7,095,432 | -0.37(-1.69%) |
Feb 15, 2005 | 21.81 | 22.19 | 21.81 | 22.18 | 8,947,363 | +0.37(+1.69%) |
Feb 14, 2005 | 21.57 | 21.87 | 21.55 | 21.81 | 5,221,525 | +0.24(+1.12%) |
Feb 11, 2005 | 21.34 | 21.73 | 21.27 | 21.57 | 7,984,771 | +0.10(+0.47%) |
Feb 10, 2005 | 21.47 | 21.55 | 21.31 | 21.47 | 5,358,910 | +0.09(+0.41%) |
Feb 09, 2005 | 21.67 | 21.73 | 21.38 | 21.39 | 6,750,250 | -0.30(-1.39%) |
Feb 08, 2005 | 21.89 | 21.97 | 21.66 | 21.69 | 7,742,741 | -0.24(-1.10%) |
Feb 07, 2005 | 21.66 | 21.97 | 21.66 | 21.93 | 8,246,236 | +0.14(+0.64%) |
Feb 04, 2005 | 21.29 | 21.81 | 21.27 | 21.79 | 7,679,953 | +0.34(+1.59%) |
Feb 03, 2005 | 21.14 | 21.47 | 21.00 | 21.45 | 5,522,606 | +0.19(+0.91%) |
Feb 02, 2005 | 21.33 | 21.42 | 21.11 | 21.25 | 9,833,265 | -0.14(-0.66%) |
Feb 01, 2005 | 21.44 | 21.53 | 21.35 | 21.39 | 8,893,546 | -0.27(-1.27%) |
Jan 31, 2005 | 21.47 | 21.74 | 21.47 | 21.67 | 8,693,074 | +0.26(+1.22%) |
Jan 28, 2005 | 21.31 | 21.57 | 20.87 | 21.41 | 11,716,889 | -0.08(-0.37%) |
Jan 27, 2005 | 21.41 | 21.67 | 21.37 | 21.49 | 9,023,456 | +0.09(+0.41%) |
Jan 26, 2005 | 21.36 | 21.57 | 21.32 | 21.40 | 6,988,843 | +0.03(+0.16%) |
Jan 25, 2005 | 21.40 | 21.47 | 21.34 | 21.37 | 7,410,715 | +0.13(+0.63%) |
Jan 24, 2005 | 21.12 | 21.33 | 21.02 | 21.23 | 8,075,514 | +0.33(+1.57%) |
Jan 21, 2005 | 21.04 | 21.14 | 20.82 | 20.90 | 6,107,576 | -0.13(-0.64%) |
Jan 20, 2005 | 21.12 | 21.25 | 20.82 | 21.04 | 6,051,366 | -0.11(-0.54%) |
Jan 19, 2005 | 21.20 | 21.41 | 21.11 | 21.15 | 6,643,960 | +0.01(+0.06%) |
Jan 18, 2005 | 20.87 | 21.20 | 20.79 | 21.14 | 5,445,915 | +0.19(+0.93%) |
Jan 14, 2005 | 20.63 | 20.98 | 20.61 | 20.94 | 5,859,715 | +0.28(+1.36%) |
Jan 13, 2005 | 20.90 | 20.94 | 20.63 | 20.66 | 5,578,816 | -0.30(-1.44%) |
Jan 12, 2005 | 20.88 | 20.97 | 20.71 | 20.96 | 6,270,225 | +0.16(+0.77%) |
Jan 11, 2005 | 21.02 | 21.18 | 20.77 | 20.80 | 7,542,419 | -0.38(-1.80%) |
Jan 10, 2005 | 21.18 | 21.31 | 21.08 | 21.18 | 5,165,166 | -0.13(-0.63%) |
Jan 07, 2005 | 21.43 | 21.53 | 21.22 | 21.32 | 5,833,553 | -0.14(-0.65%) |
Jan 06, 2005 | 21.30 | 21.55 | 21.27 | 21.46 | 5,487,923 | +0.17(+0.79%) |
Jan 05, 2005 | 21.46 | 21.59 | 21.29 | 21.29 | 5,991,867 | -0.17(-0.78%) |
Jan 04, 2005 | 21.23 | 21.61 | 21.23 | 21.46 | 8,125,146 | +0.17(+0.82%) |
Jan 03, 2005 | 21.14 | 21.56 | 21.10 | 21.29 | 7,334,622 | -0.16(-0.75%) |
Dec 31, 2004 | 21.67 | 21.71 | 21.44 | 21.45 | 4,385,106 | -0.21(-0.99%) |
Dec 30, 2004 | 21.74 | 21.87 | 21.63 | 21.66 | 4,227,689 | -0.10(-0.46%) |
Dec 29, 2004 | 21.72 | 21.80 | 21.55 | 21.76 | 4,674,975 | +0.05(+0.22%) |
Dec 28, 2004 | 21.59 | 21.75 | 21.55 | 21.71 | 4,908,933 | +0.21(+0.96%) |
Dec 27, 2004 | 21.67 | 21.75 | 21.49 | 21.51 | 3,614,315 | -0.12(-0.56%) |
Dec 23, 2004 | 21.77 | 21.90 | 21.49 | 21.63 | 4,221,709 | -0.13(-0.58%) |
Dec 22, 2004 | 21.85 | 22.05 | 21.61 | 21.75 | 6,555,609 | -0.05(-0.21%) |
Dec 21, 2004 | 21.79 | 21.90 | 21.67 | 21.80 | 6,331,069 | +0.13(+0.62%) |
Dec 20, 2004 | 21.77 | 21.93 | 21.53 | 21.67 | 6,704,356 | -0.10(-0.46%) |
Dec 17, 2004 | 21.85 | 22.03 | 21.70 | 21.77 | 10,624,088 | -0.08(-0.37%) |
Dec 16, 2004 | 21.70 | 21.91 | 21.61 | 21.85 | 8,474,215 | +0.15(+0.68%) |
Dec 15, 2004 | 21.31 | 21.74 | 21.30 | 21.70 | 9,126,009 | +0.35(+1.66%) |
Dec 14, 2004 | 21.39 | 21.43 | 21.29 | 21.35 | 7,809,266 | -0.05(-0.22%) |
Dec 13, 2004 | 21.30 | 21.39 | 21.22 | 21.39 | 6,072,146 | +0.22(+1.04%) |
Dec 10, 2004 | 21.33 | 21.33 | 21.00 | 21.17 | 6,011,451 | -0.09(-0.41%) |
Dec 09, 2004 | 20.87 | 21.31 | 20.83 | 21.26 | 11,543,326 | +0.19(+0.89%) |
Dec 08, 2004 | 20.88 | 21.24 | 20.88 | 21.07 | 8,049,652 | +0.19(+0.90%) |
Dec 07, 2004 | 20.79 | 20.98 | 20.68 | 20.88 | 7,646,915 | +0.09(+0.45%) |
Dec 06, 2004 | 20.88 | 20.88 | 20.71 | 20.79 | 4,743,294 | -0.13(-0.64%) |
Dec 03, 2004 | 21.02 | 21.02 | 20.82 | 20.92 | 4,908,933 | -0.09(-0.45%) |
Dec 02, 2004 | 20.95 | 21.12 | 20.83 | 21.02 | 6,162,590 | +0.14(+0.67%) |
Dec 01, 2004 | 20.67 | 20.98 | 20.64 | 20.88 | 9,761,209 | +0.31(+1.53%) |
Nov 30, 2004 | 20.47 | 20.63 | 20.40 | 20.56 | 8,941,832 | -0.01(-0.03%) |
Nov 29, 2004 | 20.54 | 20.64 | 20.07 | 20.57 | 7,817,936 | +0.12(+0.59%) |
Nov 26, 2004 | 20.29 | 20.56 | 20.28 | 20.45 | 1,998,734 | +0.11(+0.56%) |
Nov 24, 2004 | 20.20 | 20.62 | 20.20 | 20.34 | 6,110,566 | +0.20(+1.00%) |
Nov 23, 2004 | 19.58 | 20.15 | 19.57 | 20.13 | 8,371,662 | +0.48(+2.45%) |
Nov 22, 2004 | 19.69 | 19.78 | 19.41 | 19.65 | 7,345,386 | +0.05(+0.27%) |
Nov 19, 2004 | 19.83 | 19.90 | 19.40 | 19.60 | 11,843,062 | -0.43(-2.17%) |
Nov 18, 2004 | 20.23 | 20.45 | 19.83 | 20.03 | 14,451,283 | -0.30(-1.48%) |
Nov 17, 2004 | 20.28 | 20.42 | 20.14 | 20.34 | 6,085,600 | +0.19(+0.96%) |
Nov 16, 2004 | 20.38 | 20.38 | 20.14 | 20.14 | 3,709,393 | -0.21(-1.02%) |
Nov 15, 2004 | 20.29 | 20.43 | 20.23 | 20.35 | 5,219,881 | -0.05(-0.26%) |
Nov 12, 2004 | 20.32 | 20.40 | 20.13 | 20.40 | 5,205,978 | +0.15(+0.73%) |
Nov 11, 2004 | 20.13 | 20.35 | 20.02 | 20.25 | 5,256,806 | +0.17(+0.87%) |
Nov 10, 2004 | 20.04 | 20.25 | 19.94 | 20.08 | 8,081,345 | -0.11(-0.53%) |
Nov 09, 2004 | 20.12 | 20.26 | 20.02 | 20.19 | 6,038,211 | -0.01(-0.07%) |
Nov 08, 2004 | 20.34 | 20.74 | 20.09 | 20.20 | 12,640,163 | +0.09(+0.47%) |
Nov 05, 2004 | 19.89 | 20.23 | 19.83 | 20.11 | 11,224,455 | +0.29(+1.45%) |
Nov 04, 2004 | 19.61 | 19.86 | 19.60 | 19.82 | 11,839,474 | +0.21(+1.09%) |
Nov 03, 2004 | 19.51 | 19.69 | 19.24 | 19.61 | 8,853,780 | +0.08(+0.41%) |
Nov 02, 2004 | 19.73 | 19.89 | 19.43 | 19.53 | 6,360,370 | -0.26(-1.32%) |
Nov 01, 2004 | 19.43 | 19.80 | 19.40 | 19.79 | 6,589,843 | +0.29(+1.48%) |
Oct 29, 2004 | 19.29 | 19.50 | 19.18 | 19.50 | 6,203,700 | +0.08(+0.41%) |
Oct 28, 2004 | 19.37 | 19.47 | 19.31 | 19.42 | 5,471,030 | -0.11(-0.55%) |
Oct 27, 2004 | 19.18 | 19.53 | 19.14 | 19.53 | 5,527,539 | +0.21(+1.11%) |
Oct 26, 2004 | 19.00 | 19.32 | 18.86 | 19.31 | 5,642,351 | +0.33(+1.73%) |
Oct 25, 2004 | 18.96 | 19.10 | 18.80 | 18.98 | 5,447,709 | -0.09(-0.49%) |
Oct 22, 2004 | 19.04 | 19.23 | 19.01 | 19.08 | 5,999,342 | +0.00(+0.00%) |
Oct 21, 2004 | 19.27 | 19.39 | 18.91 | 19.08 | 6,037,314 | -0.19(-0.97%) |
Oct 20, 2004 | 19.22 | 19.29 | 18.96 | 19.27 | 7,802,090 | -0.13(-0.69%) |
Oct 19, 2004 | 19.54 | 19.73 | 19.27 | 19.40 | 10,483,414 | -0.13(-0.69%) |
Oct 18, 2004 | 19.29 | 19.72 | 19.27 | 19.53 | 8,137,405 | +0.14(+0.72%) |
Oct 15, 2004 | 19.56 | 19.73 | 19.37 | 19.39 | 7,967,430 | -0.06(-0.31%) |
Oct 14, 2004 | 19.16 | 19.53 | 19.16 | 19.45 | 9,495,109 | +0.15(+0.76%) |
Oct 13, 2004 | 18.93 | 19.32 | 18.76 | 19.31 | 18,170,992 | +0.88(+4.76%) |
Oct 12, 2004 | 18.38 | 18.52 | 18.27 | 18.43 | 5,850,745 | -0.09(-0.47%) |
Oct 11, 2004 | 18.68 | 18.75 | 18.46 | 18.52 | 4,526,827 | -0.17(-0.93%) |
Oct 08, 2004 | 18.69 | 18.85 | 18.66 | 18.69 | 5,418,409 | +0.01(+0.04%) |
Oct 07, 2004 | 18.84 | 19.03 | 18.65 | 18.68 | 8,788,451 | +0.06(+0.32%) |
Oct 06, 2004 | 18.66 | 18.67 | 18.37 | 18.62 | 8,942,580 | -0.07(-0.36%) |
Oct 05, 2004 | 18.70 | 18.72 | 18.58 | 18.69 | 3,778,310 | -0.04(-0.21%) |
Oct 04, 2004 | 18.82 | 18.90 | 18.66 | 18.73 | 7,213,383 | -0.09(-0.50%) |
Oct 01, 2004 | 18.73 | 18.90 | 18.68 | 18.82 | 6,328,827 | +0.07(+0.39%) |
Sep 30, 2004 | 18.59 | 18.82 | 18.54 | 18.75 | 6,264,245 | +0.09(+0.50%) |
Sep 29, 2004 | 18.56 | 18.70 | 18.50 | 18.66 | 4,942,121 | -0.05(-0.25%) |
Sep 28, 2004 | 18.58 | 18.75 | 18.55 | 18.70 | 5,321,387 | +0.01(+0.07%) |
Sep 27, 2004 | 18.36 | 18.77 | 18.34 | 18.69 | 7,762,175 | +0.23(+1.23%) |
Sep 24, 2004 | 18.21 | 18.55 | 18.21 | 18.46 | 5,592,420 | +0.31(+1.69%) |
Sep 23, 2004 | 18.13 | 18.38 | 18.11 | 18.15 | 5,818,305 | +0.09(+0.48%) |
Sep 22, 2004 | 18.44 | 18.44 | 18.03 | 18.07 | 9,080,562 | -0.51(-2.74%) |
Sep 21, 2004 | 18.40 | 18.62 | 18.35 | 18.58 | 4,540,281 | +0.20(+1.09%) |
Sep 20, 2004 | 18.48 | 18.72 | 18.34 | 18.38 | 5,899,779 | -0.13(-0.72%) |
Sep 17, 2004 | 18.56 | 18.58 | 18.44 | 18.51 | 4,549,251 | +0.05(+0.29%) |
Sep 16, 2004 | 18.36 | 18.56 | 18.36 | 18.46 | 3,495,916 | +0.04(+0.22%) |
Sep 15, 2004 | 18.46 | 18.51 | 18.34 | 18.42 | 4,564,798 | -0.05(-0.25%) |
Sep 14, 2004 | 18.19 | 18.54 | 18.09 | 18.46 | 6,723,939 | +0.29(+1.58%) |
Sep 13, 2004 | 17.99 | 18.17 | 17.99 | 18.17 | 6,219,995 | +0.08(+0.44%) |
Sep 10, 2004 | 18.21 | 18.26 | 18.05 | 18.09 | 6,369,041 | -0.26(-1.42%) |
Sep 09, 2004 | 18.56 | 18.68 | 18.31 | 18.36 | 7,038,624 | -0.04(-0.22%) |
Sep 08, 2004 | 18.63 | 18.72 | 18.38 | 18.40 | 7,519,098 | +0.08(+0.44%) |
Sep 07, 2004 | 18.56 | 18.58 | 18.13 | 18.32 | 6,739,636 | -0.25(-1.37%) |
Sep 03, 2004 | 18.33 | 18.66 | 18.33 | 18.57 | 3,659,911 | +0.18(+0.98%) |
Sep 02, 2004 | 18.18 | 18.42 | 18.07 | 18.39 | 3,999,561 | +0.20(+1.10%) |
Sep 01, 2004 | 18.08 | 18.22 | 17.97 | 18.19 | 3,379,759 | +0.11(+0.63%) |
Aug 31, 2004 | 18.06 | 18.12 | 17.83 | 18.07 | 3,810,152 | +0.01(+0.07%) |
Aug 30, 2004 | 18.09 | 18.30 | 18.06 | 18.06 | 2,234,635 | -0.11(-0.63%) |
Aug 27, 2004 | 18.11 | 18.25 | 18.05 | 18.17 | 2,798,377 | +0.05(+0.26%) |
Aug 26, 2004 | 18.06 | 18.25 | 18.03 | 18.13 | 3,484,554 | +0.10(+0.56%) |
Aug 25, 2004 | 17.95 | 18.06 | 17.77 | 18.03 | 4,315,143 | +0.05(+0.30%) |
Aug 24, 2004 | 17.79 | 18.09 | 17.79 | 17.97 | 3,272,423 | +0.15(+0.86%) |
Aug 23, 2004 | 18.11 | 18.18 | 17.82 | 17.82 | 2,791,500 | -0.29(-1.59%) |
Aug 20, 2004 | 17.70 | 18.11 | 17.70 | 18.11 | 4,590,810 | +0.31(+1.77%) |
Aug 19, 2004 | 17.70 | 17.89 | 17.66 | 17.79 | 2,987,637 | +0.08(+0.45%) |
Aug 18, 2004 | 17.64 | 17.89 | 17.57 | 17.71 | 4,073,112 | +0.07(+0.42%) |
Aug 17, 2004 | 17.26 | 17.69 | 17.19 | 17.64 | 5,499,883 | +0.41(+2.41%) |
Aug 16, 2004 | 17.19 | 17.36 | 17.15 | 17.22 | 5,619,328 | -0.04(-0.23%) |
Aug 13, 2004 | 17.29 | 17.43 | 17.18 | 17.26 | 4,115,868 | -0.03(-0.15%) |
Aug 12, 2004 | 17.51 | 17.64 | 17.27 | 17.29 | 6,287,118 | -0.33(-1.90%) |
Aug 11, 2004 | 17.85 | 17.85 | 17.49 | 17.63 | 5,771,065 | -0.26(-1.46%) |
Aug 10, 2004 | 17.65 | 17.89 | 17.51 | 17.89 | 4,798,457 | +0.39(+2.22%) |
Aug 09, 2004 | 17.58 | 17.83 | 17.48 | 17.50 | 4,749,423 | -0.12(-0.68%) |
Aug 06, 2004 | 17.78 | 17.91 | 17.55 | 17.62 | 7,164,797 | -0.36(-2.01%) |
Aug 05, 2004 | 18.16 | 18.26 | 17.92 | 17.98 | 4,101,217 | -0.19(-1.03%) |
Aug 04, 2004 | 18.11 | 18.19 | 17.78 | 18.17 | 4,952,436 | -0.06(-0.33%) |
Aug 03, 2004 | 18.40 | 18.46 | 18.11 | 18.23 | 4,043,213 | -0.14(-0.76%) |