Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.98 | 28.45 | 27.91 | 27.91 | 13,502,736 | -0.06(-0.22%) |
Jul 28, 2005 | 27.76 | 27.98 | 27.74 | 27.97 | 12,508,914 | +0.23(+0.84%) |
Jul 27, 2005 | 27.92 | 27.92 | 27.61 | 27.74 | 9,786,581 | +0.07(+0.24%) |
Jul 26, 2005 | 27.74 | 27.92 | 27.60 | 27.67 | 10,838,228 | +0.06(+0.23%) |
Jul 25, 2005 | 27.67 | 27.71 | 27.54 | 27.61 | 7,385,523 | -0.12(-0.42%) |
Jul 22, 2005 | 27.43 | 27.74 | 27.39 | 27.72 | 10,129,212 | +0.30(+1.09%) |
Jul 21, 2005 | 27.62 | 27.67 | 27.34 | 27.42 | 10,140,009 | -0.19(-0.69%) |
Jul 20, 2005 | 26.97 | 27.65 | 26.97 | 27.62 | 15,864,684 | +0.42(+1.53%) |
Jul 19, 2005 | 27.52 | 27.67 | 27.20 | 27.20 | 15,570,760 | -0.27(-0.99%) |
Jul 18, 2005 | 27.80 | 27.92 | 27.43 | 27.47 | 12,639,200 | -0.31(-1.11%) |
Jul 15, 2005 | 27.77 | 27.81 | 27.64 | 27.78 | 8,403,340 | +0.01(+0.03%) |
Jul 14, 2005 | 27.67 | 27.92 | 27.51 | 27.77 | 15,598,353 | +0.33(+1.22%) |
Jul 13, 2005 | 27.29 | 27.55 | 27.22 | 27.44 | 15,504,057 | +0.32(+1.17%) |
Jul 12, 2005 | 27.51 | 27.51 | 27.12 | 27.12 | 19,744,956 | -0.32(-1.15%) |
Jul 11, 2005 | 27.23 | 27.54 | 26.92 | 27.44 | 14,929,166 | +0.40(+1.48%) |
Jul 08, 2005 | 26.72 | 27.09 | 26.72 | 27.04 | 15,269,398 | +0.28(+1.04%) |
Jul 07, 2005 | 26.76 | 26.92 | 26.51 | 26.76 | 18,087,466 | -0.18(-0.65%) |
Jul 06, 2005 | 27.07 | 27.19 | 26.88 | 26.93 | 12,234,905 | -0.18(-0.66%) |
Jul 05, 2005 | 27.09 | 27.15 | 26.91 | 27.11 | 14,650,599 | +0.01(+0.03%) |
Jul 01, 2005 | 27.15 | 27.24 | 27.00 | 27.10 | 10,879,737 | +0.15(+0.57%) |
Jun 30, 2005 | 27.30 | 27.34 | 26.92 | 26.95 | 14,765,049 | -0.18(-0.68%) |
Jun 29, 2005 | 27.21 | 27.22 | 26.98 | 27.13 | 14,512,634 | -0.04(-0.14%) |
Jun 28, 2005 | 27.21 | 27.24 | 27.07 | 27.17 | 14,624,445 | +0.09(+0.34%) |
Jun 27, 2005 | 27.15 | 27.31 | 27.05 | 27.08 | 13,543,046 | -0.07(-0.28%) |
Jun 24, 2005 | 27.59 | 27.73 | 27.15 | 27.15 | 21,606,154 | -0.44(-1.59%) |
Jun 23, 2005 | 28.07 | 28.08 | 27.55 | 27.59 | 12,365,911 | -0.44(-1.58%) |
Jun 22, 2005 | 28.03 | 28.14 | 27.88 | 28.03 | 12,734,216 | +0.13(+0.48%) |
Jun 21, 2005 | 27.90 | 27.98 | 27.67 | 27.90 | 11,452,228 | +0.04(+0.13%) |
Jun 20, 2005 | 27.82 | 27.96 | 27.67 | 27.86 | 9,358,772 | -0.08(-0.28%) |
Jun 17, 2005 | 28.11 | 28.11 | 27.77 | 27.94 | 20,162,208 | +0.18(+0.63%) |
Jun 16, 2005 | 27.65 | 27.90 | 27.47 | 27.77 | 13,144,030 | +0.06(+0.21%) |
Jun 15, 2005 | 27.92 | 27.97 | 27.55 | 27.71 | 15,971,936 | -0.20(-0.70%) |
Jun 14, 2005 | 27.94 | 28.21 | 27.82 | 27.90 | 24,101,506 | -0.57(-2.01%) |
Jun 13, 2005 | 28.63 | 28.67 | 28.30 | 28.47 | 17,400,286 | -0.36(-1.24%) |
Jun 10, 2005 | 28.95 | 29.03 | 28.65 | 28.83 | 18,949,564 | -0.03(-0.10%) |
Jun 09, 2005 | 28.75 | 29.04 | 28.66 | 28.86 | 26,625,172 | +0.21(+0.73%) |
Jun 08, 2005 | 28.54 | 28.77 | 28.34 | 28.65 | 21,003,670 | +0.40(+1.43%) |
Jun 07, 2005 | 28.02 | 28.39 | 27.99 | 28.25 | 15,941,944 | +0.25(+0.91%) |
Jun 06, 2005 | 28.04 | 28.08 | 27.89 | 27.99 | 7,166,940 | -0.03(-0.10%) |
Jun 03, 2005 | 28.28 | 28.29 | 27.87 | 28.02 | 9,744,112 | -0.16(-0.56%) |
Jun 02, 2005 | 27.94 | 28.24 | 27.82 | 28.18 | 9,978,291 | +0.24(+0.85%) |
Jun 01, 2005 | 28.02 | 28.13 | 27.49 | 27.94 | 15,175,342 | -0.04(-0.13%) |
May 31, 2005 | 28.13 | 28.29 | 27.97 | 27.98 | 11,034,257 | -0.17(-0.61%) |
May 27, 2005 | 28.24 | 28.29 | 28.14 | 28.15 | 6,602,847 | -0.05(-0.19%) |
May 26, 2005 | 28.34 | 28.36 | 28.13 | 28.21 | 9,475,381 | -0.06(-0.21%) |
May 25, 2005 | 28.32 | 28.34 | 28.17 | 28.27 | 12,800,919 | -0.07(-0.26%) |
May 24, 2005 | 28.32 | 28.40 | 28.13 | 28.34 | 12,643,279 | +0.02(+0.09%) |
May 23, 2005 | 28.17 | 28.41 | 28.17 | 28.32 | 11,018,421 | +0.07(+0.25%) |
May 20, 2005 | 28.11 | 28.32 | 27.96 | 28.24 | 15,058,253 | +0.15(+0.55%) |
May 19, 2005 | 27.85 | 28.10 | 27.76 | 28.09 | 13,687,968 | +0.28(+1.00%) |
May 18, 2005 | 27.67 | 27.92 | 27.51 | 27.81 | 16,936,246 | +0.18(+0.65%) |
May 17, 2005 | 27.41 | 27.74 | 27.35 | 27.63 | 12,430,215 | +0.08(+0.30%) |
May 16, 2005 | 27.21 | 27.59 | 27.15 | 27.55 | 16,035,759 | +0.48(+1.77%) |
May 13, 2005 | 27.29 | 27.39 | 26.87 | 27.07 | 17,152,190 | -0.08(-0.29%) |
May 12, 2005 | 27.55 | 27.56 | 27.12 | 27.15 | 13,968,696 | -0.10(-0.38%) |
May 11, 2005 | 27.41 | 27.46 | 27.07 | 27.25 | 13,360,453 | -0.15(-0.56%) |
May 10, 2005 | 27.53 | 27.57 | 27.30 | 27.41 | 10,134,730 | -0.15(-0.54%) |
May 09, 2005 | 27.69 | 27.76 | 27.52 | 27.56 | 9,463,624 | -0.08(-0.27%) |
May 06, 2005 | 27.92 | 28.09 | 27.57 | 27.63 | 18,377,552 | -0.22(-0.79%) |
May 05, 2005 | 27.82 | 27.92 | 27.61 | 27.85 | 11,817,174 | +0.03(+0.12%) |
May 04, 2005 | 27.59 | 27.84 | 27.51 | 27.82 | 13,836,970 | +0.32(+1.15%) |
May 03, 2005 | 27.28 | 27.70 | 27.20 | 27.50 | 17,270,718 | +0.24(+0.89%) |
May 02, 2005 | 27.36 | 27.36 | 27.11 | 27.26 | 11,782,143 | +0.17(+0.65%) |
Apr 29, 2005 | 27.13 | 27.15 | 26.87 | 27.09 | 11,961,856 | +0.22(+0.81%) |
Apr 28, 2005 | 27.07 | 27.52 | 26.80 | 26.87 | 23,487,026 | -0.15(-0.57%) |
Apr 27, 2005 | 26.69 | 27.07 | 26.60 | 27.02 | 14,080,986 | +0.35(+1.31%) |
Apr 26, 2005 | 27.22 | 27.27 | 26.67 | 26.67 | 17,048,536 | -0.55(-2.01%) |
Apr 25, 2005 | 27.02 | 27.27 | 27.01 | 27.22 | 12,275,935 | +0.21(+0.79%) |
Apr 22, 2005 | 27.15 | 27.34 | 26.75 | 27.01 | 17,716,284 | -0.21(-0.78%) |
Apr 21, 2005 | 26.78 | 27.25 | 26.62 | 27.22 | 25,643,586 | +1.07(+4.08%) |
Apr 20, 2005 | 26.51 | 27.59 | 26.13 | 26.15 | 34,055,804 | -0.57(-2.14%) |
Apr 19, 2005 | 26.42 | 26.97 | 26.15 | 26.72 | 15,092,324 | +0.16(+0.61%) |
Apr 18, 2005 | 27.05 | 27.06 | 26.34 | 26.56 | 19,899,956 | -0.52(-1.92%) |
Apr 15, 2005 | 27.36 | 27.36 | 27.02 | 27.08 | 18,853,588 | -0.21(-0.78%) |
Apr 14, 2005 | 27.45 | 27.65 | 27.29 | 27.29 | 14,933,965 | -0.16(-0.58%) |
Apr 13, 2005 | 27.26 | 27.55 | 27.22 | 27.45 | 15,684,730 | +0.28(+1.04%) |
Apr 12, 2005 | 27.38 | 27.41 | 27.13 | 27.17 | 14,863,423 | -0.15(-0.55%) |
Apr 11, 2005 | 27.50 | 27.58 | 27.32 | 27.32 | 13,053,813 | +0.01(+0.03%) |
Apr 08, 2005 | 27.44 | 27.49 | 27.31 | 27.31 | 12,220,749 | -0.06(-0.23%) |
Apr 07, 2005 | 27.35 | 27.43 | 27.30 | 27.37 | 14,064,191 | +0.06(+0.21%) |
Apr 06, 2005 | 27.24 | 27.45 | 27.17 | 27.32 | 14,002,767 | +0.23(+0.83%) |
Apr 05, 2005 | 27.01 | 27.19 | 27.00 | 27.09 | 11,882,437 | +0.22(+0.82%) |
Apr 04, 2005 | 27.20 | 27.21 | 26.82 | 26.87 | 15,018,183 | -0.30(-1.09%) |
Apr 01, 2005 | 27.51 | 27.51 | 27.14 | 27.17 | 13,796,660 | -0.09(-0.32%) |
Mar 31, 2005 | 27.24 | 27.44 | 27.13 | 27.25 | 11,155,425 | +0.02(+0.06%) |
Mar 30, 2005 | 27.03 | 27.27 | 26.94 | 27.24 | 16,096,943 | +0.40(+1.51%) |
Mar 29, 2005 | 26.82 | 27.04 | 26.76 | 26.83 | 12,709,262 | -0.05(-0.19%) |
Mar 28, 2005 | 26.68 | 27.07 | 26.67 | 26.88 | 11,539,806 | +0.33(+1.22%) |
Mar 24, 2005 | 26.64 | 26.76 | 26.46 | 26.56 | 10,010,922 | -0.08(-0.28%) |
Mar 23, 2005 | 26.47 | 26.79 | 26.47 | 26.63 | 13,317,025 | +0.15(+0.55%) |
Mar 22, 2005 | 26.59 | 26.99 | 26.43 | 26.49 | 16,932,166 | +0.11(+0.43%) |
Mar 21, 2005 | 26.90 | 26.91 | 26.34 | 26.37 | 20,120,460 | -0.60(-2.23%) |
Mar 18, 2005 | 27.05 | 27.13 | 26.58 | 26.97 | 28,440,540 | -0.07(-0.28%) |
Mar 17, 2005 | 26.84 | 27.18 | 26.84 | 27.05 | 9,433,152 | +0.16(+0.59%) |
Mar 16, 2005 | 27.16 | 27.28 | 26.77 | 26.89 | 11,278,274 | -0.30(-1.12%) |
Mar 15, 2005 | 27.23 | 27.31 | 27.15 | 27.19 | 10,504,714 | +0.03(+0.12%) |
Mar 14, 2005 | 27.15 | 27.44 | 27.14 | 27.16 | 11,298,908 | +0.01(+0.05%) |
Mar 11, 2005 | 27.05 | 27.26 | 27.04 | 27.15 | 15,182,781 | -0.15(-0.53%) |
Mar 10, 2005 | 27.20 | 27.44 | 27.18 | 27.29 | 12,906,971 | +0.21(+0.77%) |
Mar 09, 2005 | 27.38 | 27.53 | 27.07 | 27.09 | 15,767,749 | -0.30(-1.08%) |
Mar 08, 2005 | 27.33 | 27.54 | 27.26 | 27.38 | 13,627,984 | +0.02(+0.08%) |
Mar 07, 2005 | 27.53 | 27.55 | 27.34 | 27.36 | 11,186,377 | -0.17(-0.61%) |
Mar 04, 2005 | 27.56 | 27.72 | 27.44 | 27.53 | 12,983,271 | +0.15(+0.55%) |
Mar 03, 2005 | 27.51 | 27.54 | 27.28 | 27.38 | 13,615,027 | -0.07(-0.26%) |
Mar 02, 2005 | 27.51 | 27.53 | 27.38 | 27.45 | 12,532,668 | -0.10(-0.36%) |
Mar 01, 2005 | 27.48 | 27.78 | 27.37 | 27.55 | 18,754,734 | +0.19(+0.69%) |
Feb 28, 2005 | 27.42 | 27.50 | 27.31 | 27.36 | 15,118,957 | -0.02(-0.08%) |
Feb 25, 2005 | 27.06 | 27.40 | 26.99 | 27.38 | 14,256,621 | +0.21(+0.78%) |
Feb 24, 2005 | 26.92 | 27.20 | 26.84 | 27.17 | 14,067,790 | +0.35(+1.31%) |
Feb 23, 2005 | 26.36 | 27.04 | 26.15 | 26.82 | 22,534,234 | +0.51(+1.95%) |
Feb 22, 2005 | 27.04 | 27.04 | 26.26 | 26.31 | 19,789,346 | -0.74(-2.74%) |
Feb 18, 2005 | 26.97 | 27.07 | 26.82 | 27.05 | 16,742,856 | +0.07(+0.28%) |
Feb 17, 2005 | 27.17 | 27.17 | 26.97 | 26.97 | 16,385,109 | -0.33(-1.21%) |
Feb 16, 2005 | 27.38 | 27.44 | 27.21 | 27.30 | 14,481,203 | -0.23(-0.83%) |
Feb 15, 2005 | 27.57 | 27.59 | 27.38 | 27.53 | 15,651,139 | -0.02(-0.06%) |
Feb 14, 2005 | 27.49 | 27.62 | 27.47 | 27.55 | 9,404,120 | -0.04(-0.15%) |
Feb 11, 2005 | 27.74 | 27.82 | 27.53 | 27.59 | 12,154,526 | -0.08(-0.30%) |
Feb 10, 2005 | 27.22 | 27.77 | 27.22 | 27.67 | 17,721,802 | +0.47(+1.72%) |
Feb 09, 2005 | 27.63 | 27.63 | 27.13 | 27.21 | 21,510,418 | -0.47(-1.69%) |
Feb 08, 2005 | 27.81 | 27.91 | 27.67 | 27.67 | 17,062,212 | -0.06(-0.23%) |
Feb 07, 2005 | 27.84 | 28.03 | 27.47 | 27.74 | 22,615,572 | -0.19(-0.67%) |
Feb 04, 2005 | 26.60 | 28.55 | 26.55 | 27.92 | 49,798,120 | +1.36(+5.11%) |
Feb 03, 2005 | 26.44 | 26.62 | 26.42 | 26.57 | 9,696,604 | -0.07(-0.25%) |
Feb 02, 2005 | 26.64 | 26.70 | 26.52 | 26.63 | 12,131,252 | -0.00(-0.02%) |
Feb 01, 2005 | 26.59 | 26.65 | 26.43 | 26.64 | 12,550,903 | +0.03(+0.13%) |
Jan 31, 2005 | 26.49 | 26.63 | 26.40 | 26.60 | 17,434,596 | +0.26(+1.00%) |
Jan 28, 2005 | 26.19 | 26.38 | 25.99 | 26.34 | 13,309,826 | +0.24(+0.91%) |
Jan 27, 2005 | 25.77 | 26.29 | 25.76 | 26.10 | 16,477,485 | +0.33(+1.28%) |
Jan 26, 2005 | 25.88 | 26.10 | 25.57 | 25.77 | 20,915,374 | -0.19(-0.72%) |
Jan 25, 2005 | 25.97 | 26.13 | 25.91 | 25.96 | 12,158,125 | +0.05(+0.21%) |
Jan 24, 2005 | 26.34 | 26.36 | 25.71 | 25.91 | 17,955,262 | -0.25(-0.94%) |
Jan 21, 2005 | 26.26 | 26.42 | 26.01 | 26.15 | 14,775,126 | -0.15(-0.55%) |
Jan 20, 2005 | 26.55 | 26.58 | 26.13 | 26.30 | 14,052,914 | -0.19(-0.72%) |
Jan 19, 2005 | 26.55 | 26.62 | 26.43 | 26.49 | 11,484,860 | -0.17(-0.63%) |
Jan 18, 2005 | 26.32 | 26.67 | 26.13 | 26.66 | 20,519,236 | +0.25(+0.96%) |
Jan 14, 2005 | 26.11 | 26.42 | 25.75 | 26.40 | 17,804,820 | +0.44(+1.69%) |
Jan 13, 2005 | 25.76 | 26.04 | 25.62 | 25.97 | 12,557,862 | +0.28(+1.09%) |
Jan 12, 2005 | 25.59 | 25.74 | 25.45 | 25.69 | 12,227,227 | +0.01(+0.05%) |
Jan 11, 2005 | 25.92 | 25.96 | 25.60 | 25.67 | 19,900,916 | -0.25(-0.96%) |
Jan 10, 2005 | 25.70 | 26.29 | 25.69 | 25.92 | 31,515,102 | +0.33(+1.30%) |
Jan 07, 2005 | 25.30 | 25.59 | 25.17 | 25.59 | 23,273,482 | +0.37(+1.47%) |
Jan 06, 2005 | 25.40 | 25.48 | 25.22 | 25.22 | 10,608,607 | -0.18(-0.71%) |
Jan 05, 2005 | 25.53 | 25.62 | 25.34 | 25.40 | 14,929,406 | -0.05(-0.18%) |
Jan 04, 2005 | 25.41 | 25.63 | 25.30 | 25.44 | 16,175,403 | +0.17(+0.69%) |
Jan 03, 2005 | 25.61 | 25.75 | 25.17 | 25.27 | 16,308,089 | -0.20(-0.77%) |
Dec 31, 2004 | 25.44 | 25.65 | 25.41 | 25.46 | 7,028,496 | -0.01(-0.05%) |
Dec 30, 2004 | 25.68 | 25.68 | 25.48 | 25.48 | 5,311,981 | -0.20(-0.76%) |
Dec 29, 2004 | 25.71 | 25.79 | 25.52 | 25.67 | 7,452,706 | +0.01(+0.03%) |
Dec 28, 2004 | 25.36 | 25.73 | 25.34 | 25.66 | 11,487,979 | +0.30(+1.20%) |
Dec 27, 2004 | 25.36 | 25.47 | 25.18 | 25.36 | 7,803,735 | +0.01(+0.03%) |
Dec 23, 2004 | 25.24 | 25.39 | 25.20 | 25.35 | 9,124,592 | -0.07(-0.26%) |
Dec 22, 2004 | 24.94 | 25.44 | 24.94 | 25.42 | 16,412,222 | -0.02(-0.08%) |
Dec 21, 2004 | 25.21 | 25.50 | 25.15 | 25.44 | 16,650,000 | +0.33(+1.31%) |
Dec 20, 2004 | 25.15 | 25.34 | 25.00 | 25.11 | 16,878,420 | +0.12(+0.47%) |
Dec 17, 2004 | 25.26 | 25.32 | 24.94 | 24.99 | 27,630,270 | -0.39(-1.54%) |
Dec 16, 2004 | 25.24 | 25.42 | 25.17 | 25.39 | 19,137,434 | +0.05(+0.18%) |
Dec 15, 2004 | 25.24 | 25.42 | 24.71 | 25.34 | 26,174,328 | +0.01(+0.05%) |
Dec 14, 2004 | 25.00 | 25.34 | 24.91 | 25.33 | 23,630,508 | +0.38(+1.54%) |
Dec 13, 2004 | 24.76 | 25.00 | 24.67 | 24.94 | 16,157,648 | +0.30(+1.20%) |
Dec 10, 2004 | 24.80 | 25.06 | 24.36 | 24.65 | 19,890,120 | +0.12(+0.49%) |
Dec 09, 2004 | 24.13 | 24.53 | 23.98 | 24.53 | 14,380,189 | +0.34(+1.41%) |
Dec 08, 2004 | 24.20 | 24.21 | 23.96 | 24.19 | 10,527,029 | +0.12(+0.50%) |
Dec 07, 2004 | 24.17 | 24.36 | 23.98 | 24.06 | 14,445,212 | -0.09(-0.36%) |
Dec 06, 2004 | 24.18 | 24.42 | 24.14 | 24.15 | 10,399,142 | -0.15(-0.60%) |
Dec 03, 2004 | 24.11 | 24.51 | 24.08 | 24.30 | 12,370,230 | +0.13(+0.52%) |
Dec 02, 2004 | 24.07 | 24.25 | 23.92 | 24.17 | 11,063,769 | +0.38(+1.59%) |
Dec 01, 2004 | 24.05 | 24.15 | 23.55 | 23.79 | 21,143,794 | -0.17(-0.70%) |
Nov 30, 2004 | 24.17 | 24.20 | 23.85 | 23.96 | 13,150,988 | -0.17(-0.69%) |
Nov 29, 2004 | 24.25 | 24.35 | 23.74 | 24.13 | 13,994,609 | -0.12(-0.52%) |
Nov 26, 2004 | 23.84 | 24.25 | 23.84 | 24.25 | 5,362,368 | +0.35(+1.45%) |
Nov 24, 2004 | 23.67 | 24.09 | 23.66 | 23.91 | 12,532,428 | +0.07(+0.30%) |
Nov 23, 2004 | 24.01 | 24.09 | 23.55 | 23.84 | 20,234,190 | -0.23(-0.97%) |
Nov 22, 2004 | 24.17 | 24.24 | 23.91 | 24.07 | 18,821,676 | -0.13(-0.52%) |
Nov 19, 2004 | 24.30 | 24.46 | 23.81 | 24.19 | 23,470,950 | -0.27(-1.11%) |
Nov 18, 2004 | 24.30 | 24.84 | 24.13 | 24.46 | 57,497,960 | +0.53(+2.23%) |
Nov 17, 2004 | 22.81 | 23.96 | 22.78 | 23.93 | 48,437,192 | +1.26(+5.57%) |
Nov 16, 2004 | 22.53 | 22.80 | 22.49 | 22.67 | 11,702,963 | +0.04(+0.17%) |
Nov 15, 2004 | 22.73 | 22.84 | 22.52 | 22.63 | 14,110,979 | -0.18(-0.80%) |
Nov 12, 2004 | 22.75 | 22.86 | 22.65 | 22.81 | 13,111,158 | +0.08(+0.35%) |
Nov 11, 2004 | 22.63 | 22.82 | 22.51 | 22.74 | 13,261,839 | +0.23(+1.00%) |
Nov 10, 2004 | 22.56 | 22.90 | 22.40 | 22.51 | 27,223,816 | +0.05(+0.20%) |
Nov 09, 2004 | 22.57 | 22.83 | 22.46 | 22.46 | 18,093,946 | -0.22(-0.96%) |
Nov 08, 2004 | 22.65 | 22.90 | 22.56 | 22.68 | 26,907,098 | +0.15(+0.67%) |
Nov 05, 2004 | 22.71 | 22.81 | 22.24 | 22.53 | 30,891,744 | -0.07(-0.31%) |
Nov 04, 2004 | 20.84 | 22.86 | 20.78 | 22.60 | 85,991,048 | +1.76(+8.46%) |
Nov 03, 2004 | 20.84 | 21.13 | 20.49 | 20.84 | 31,204,384 | +0.60(+2.94%) |
Nov 02, 2004 | 20.30 | 20.54 | 20.23 | 20.24 | 13,670,933 | +0.01(+0.04%) |
Nov 01, 2004 | 20.24 | 20.42 | 20.17 | 20.23 | 12,043,675 | +0.04(+0.19%) |
Oct 29, 2004 | 20.29 | 20.36 | 20.00 | 20.20 | 16,170,844 | -0.10(-0.47%) |
Oct 28, 2004 | 20.02 | 20.40 | 19.97 | 20.29 | 17,389,728 | +0.28(+1.37%) |
Oct 27, 2004 | 19.55 | 20.09 | 19.51 | 20.02 | 14,341,799 | +0.43(+2.19%) |
Oct 26, 2004 | 19.23 | 19.59 | 19.12 | 19.59 | 15,456,789 | +0.35(+1.84%) |
Oct 25, 2004 | 19.61 | 19.73 | 19.23 | 19.23 | 13,334,060 | -0.27(-1.39%) |
Oct 22, 2004 | 19.64 | 19.70 | 19.50 | 19.51 | 9,910,628 | -0.22(-1.10%) |
Oct 21, 2004 | 19.69 | 19.89 | 19.59 | 19.72 | 12,771,886 | -0.04(-0.19%) |
Oct 20, 2004 | 19.84 | 19.89 | 19.56 | 19.76 | 13,081,646 | +0.00(+0.02%) |
Oct 19, 2004 | 19.94 | 19.96 | 19.62 | 19.76 | 12,820,114 | +0.00(+0.00%) |
Oct 18, 2004 | 19.47 | 19.77 | 19.47 | 19.76 | 12,169,882 | -0.06(-0.32%) |
Oct 15, 2004 | 19.61 | 19.85 | 19.59 | 19.82 | 14,606,690 | +0.25(+1.26%) |
Oct 14, 2004 | 19.68 | 19.75 | 19.57 | 19.57 | 8,673,509 | -0.08(-0.42%) |
Oct 13, 2004 | 19.65 | 19.81 | 19.63 | 19.66 | 14,770,807 | +0.08(+0.40%) |
Oct 12, 2004 | 19.59 | 19.63 | 19.44 | 19.58 | 14,042,356 | -0.02(-0.09%) |
Oct 11, 2004 | 19.53 | 19.68 | 19.45 | 19.59 | 8,721,257 | +0.21(+1.08%) |
Oct 08, 2004 | 19.36 | 19.68 | 19.25 | 19.38 | 12,436,933 | -0.14(-0.73%) |
Oct 07, 2004 | 19.94 | 19.95 | 19.53 | 19.53 | 11,600,750 | -0.38(-1.88%) |
Oct 06, 2004 | 19.96 | 20.21 | 19.75 | 19.90 | 15,292,192 | +0.08(+0.42%) |
Oct 05, 2004 | 19.92 | 20.00 | 19.79 | 19.82 | 10,230,226 | -0.12(-0.59%) |
Oct 04, 2004 | 20.01 | 20.07 | 19.89 | 19.93 | 12,894,494 | -0.07(-0.35%) |
Oct 01, 2004 | 19.67 | 20.03 | 19.65 | 20.01 | 17,868,404 | +0.40(+2.04%) |
Sep 30, 2004 | 19.43 | 19.67 | 19.41 | 19.61 | 16,741,656 | +0.22(+1.12%) |
Sep 29, 2004 | 19.17 | 19.43 | 19.00 | 19.39 | 14,687,309 | +0.12(+0.63%) |
Sep 28, 2004 | 18.98 | 19.38 | 18.87 | 19.27 | 16,908,412 | +0.45(+2.39%) |
Sep 27, 2004 | 18.55 | 18.98 | 18.55 | 18.82 | 14,619,887 | -0.03(-0.13%) |
Sep 24, 2004 | 19.06 | 19.09 | 18.76 | 18.84 | 13,395,484 | -0.22(-1.14%) |
Sep 23, 2004 | 18.84 | 19.16 | 18.83 | 19.06 | 18,128,016 | +0.15(+0.77%) |
Sep 22, 2004 | 19.03 | 19.14 | 18.91 | 18.91 | 33,290,402 | -0.32(-1.67%) |
Sep 21, 2004 | 19.17 | 19.45 | 18.91 | 19.23 | 34,013,336 | -0.39(-1.98%) |
Sep 20, 2004 | 19.96 | 19.97 | 19.23 | 19.62 | 27,984,418 | -0.58(-2.89%) |
Sep 17, 2004 | 20.38 | 20.38 | 20.09 | 20.21 | 18,476,646 | -0.18(-0.88%) |
Sep 16, 2004 | 20.44 | 20.50 | 20.27 | 20.38 | 13,467,706 | -0.02(-0.08%) |
Sep 15, 2004 | 20.52 | 20.53 | 20.39 | 20.40 | 8,725,816 | -0.06(-0.31%) |
Sep 14, 2004 | 20.42 | 20.49 | 20.34 | 20.46 | 11,841,407 | +0.11(+0.53%) |
Sep 13, 2004 | 20.49 | 20.57 | 20.34 | 20.36 | 15,646,820 | -0.46(-2.22%) |
Sep 10, 2004 | 20.70 | 20.84 | 20.68 | 20.82 | 14,043,076 | +0.12(+0.56%) |
Sep 09, 2004 | 20.69 | 20.78 | 20.60 | 20.70 | 16,907,692 | +0.02(+0.12%) |
Sep 08, 2004 | 20.66 | 20.71 | 20.59 | 20.68 | 13,371,970 | +0.03(+0.16%) |
Sep 07, 2004 | 20.71 | 20.71 | 20.50 | 20.64 | 14,471,365 | +0.14(+0.67%) |
Sep 03, 2004 | 20.57 | 20.59 | 20.48 | 20.51 | 6,987,707 | +0.02(+0.12%) |
Sep 02, 2004 | 20.60 | 20.61 | 20.43 | 20.48 | 11,331,300 | +0.06(+0.29%) |
Sep 01, 2004 | 20.46 | 20.47 | 20.35 | 20.42 | 10,667,632 | +0.02(+0.10%) |
Aug 31, 2004 | 20.42 | 20.47 | 20.30 | 20.40 | 12,155,486 | -0.01(-0.06%) |
Aug 30, 2004 | 20.50 | 20.53 | 20.41 | 20.41 | 8,793,478 | -0.06(-0.31%) |
Aug 27, 2004 | 20.50 | 20.51 | 20.43 | 20.48 | 8,459,725 | +0.06(+0.31%) |
Aug 26, 2004 | 20.39 | 20.46 | 20.36 | 20.41 | 11,080,805 | +0.07(+0.37%) |
Aug 25, 2004 | 20.38 | 20.44 | 20.11 | 20.34 | 14,030,120 | -0.00(-0.02%) |
Aug 24, 2004 | 20.38 | 20.39 | 20.27 | 20.34 | 10,561,580 | +0.04(+0.18%) |
Aug 23, 2004 | 20.30 | 20.38 | 20.27 | 20.31 | 7,856,521 | +0.05(+0.27%) |
Aug 20, 2004 | 20.12 | 20.29 | 20.11 | 20.25 | 12,090,463 | +0.10(+0.50%) |
Aug 19, 2004 | 20.13 | 20.20 | 20.07 | 20.15 | 10,954,118 | +0.01(+0.04%) |
Aug 18, 2004 | 19.86 | 20.16 | 19.84 | 20.14 | 14,214,152 | +0.28(+1.43%) |
Aug 17, 2004 | 19.87 | 19.91 | 19.82 | 19.86 | 9,195,854 | +0.04(+0.21%) |
Aug 16, 2004 | 19.68 | 19.86 | 19.56 | 19.82 | 13,791,621 | +0.20(+1.04%) |
Aug 13, 2004 | 19.80 | 19.91 | 19.29 | 19.61 | 14,985,792 | -0.13(-0.68%) |
Aug 12, 2004 | 19.75 | 19.82 | 19.70 | 19.75 | 13,330,701 | +0.08(+0.42%) |
Aug 11, 2004 | 19.58 | 19.70 | 19.51 | 19.66 | 12,366,151 | +0.11(+0.58%) |
Aug 10, 2004 | 19.51 | 19.57 | 19.41 | 19.55 | 8,946,079 | +0.15(+0.77%) |
Aug 09, 2004 | 19.46 | 19.65 | 19.40 | 19.40 | 7,854,362 | -0.04(-0.19%) |
Aug 06, 2004 | 19.53 | 19.70 | 19.39 | 19.44 | 11,275,634 | -0.07(-0.34%) |
Aug 05, 2004 | 19.71 | 19.78 | 19.46 | 19.51 | 11,713,041 | -0.21(-1.08%) |
Aug 04, 2004 | 19.78 | 19.81 | 19.70 | 19.72 | 9,059,809 | -0.09(-0.44%) |
Aug 03, 2004 | 19.92 | 20.00 | 19.75 | 19.81 | 11,337,778 | -0.12(-0.59%) |