Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.67 | 20.80 | 20.37 | 20.40 | 5,046,720 | -0.41(-1.99%) |
Feb 25, 2005 | 20.72 | 20.92 | 20.54 | 20.81 | 4,248,048 | +0.10(+0.47%) |
Feb 24, 2005 | 20.62 | 20.72 | 20.35 | 20.72 | 6,146,405 | +0.00(+0.00%) |
Feb 23, 2005 | 20.48 | 20.75 | 20.21 | 20.72 | 6,385,164 | +0.32(+1.55%) |
Feb 22, 2005 | 20.76 | 20.97 | 20.40 | 20.40 | 9,640,824 | -0.55(-2.63%) |
Feb 18, 2005 | 20.84 | 21.11 | 20.82 | 20.95 | 6,287,573 | +0.20(+0.95%) |
Feb 17, 2005 | 20.49 | 20.96 | 20.49 | 20.75 | 9,699,598 | +0.25(+1.20%) |
Feb 16, 2005 | 20.07 | 20.57 | 20.03 | 20.51 | 7,261,103 | +0.30(+1.49%) |
Feb 15, 2005 | 20.43 | 20.43 | 20.09 | 20.21 | 6,439,910 | -0.14(-0.70%) |
Feb 14, 2005 | 20.34 | 20.45 | 20.33 | 20.35 | 3,464,024 | -0.01(-0.03%) |
Feb 11, 2005 | 20.32 | 20.47 | 20.31 | 20.36 | 4,363,217 | +0.01(+0.05%) |
Feb 10, 2005 | 20.45 | 20.47 | 20.31 | 20.34 | 7,871,368 | -0.01(-0.05%) |
Feb 09, 2005 | 20.66 | 20.67 | 20.25 | 20.36 | 10,230,032 | -0.39(-1.87%) |
Feb 08, 2005 | 21.08 | 21.08 | 20.69 | 20.74 | 6,345,798 | -0.34(-1.61%) |
Feb 07, 2005 | 21.54 | 21.55 | 21.05 | 21.08 | 5,526,070 | -0.51(-2.38%) |
Feb 04, 2005 | 21.37 | 21.92 | 21.35 | 21.59 | 7,740,087 | +0.14(+0.64%) |
Feb 03, 2005 | 21.90 | 21.91 | 21.39 | 21.46 | 11,323,125 | -0.54(-2.46%) |
Feb 02, 2005 | 21.69 | 22.00 | 21.64 | 22.00 | 5,202,720 | +0.31(+1.41%) |
Feb 01, 2005 | 21.38 | 21.70 | 21.34 | 21.69 | 5,223,593 | +0.31(+1.46%) |
Jan 31, 2005 | 21.74 | 21.81 | 21.25 | 21.38 | 4,679,610 | -0.14(-0.63%) |
Jan 28, 2005 | 21.44 | 21.52 | 21.31 | 21.52 | 3,482,334 | +0.00(+0.00%) |
Jan 27, 2005 | 21.31 | 21.61 | 21.22 | 21.52 | 4,296,935 | +0.09(+0.41%) |
Jan 26, 2005 | 21.33 | 21.45 | 21.26 | 21.43 | 5,181,480 | +0.27(+1.26%) |
Jan 25, 2005 | 21.30 | 21.35 | 21.08 | 21.16 | 5,817,378 | -0.01(-0.05%) |
Jan 24, 2005 | 21.35 | 21.51 | 21.16 | 21.17 | 3,892,106 | -0.18(-0.84%) |
Jan 21, 2005 | 21.57 | 21.61 | 21.34 | 21.35 | 4,860,876 | -0.31(-1.41%) |
Jan 20, 2005 | 21.68 | 21.79 | 21.52 | 21.66 | 5,877,801 | -0.02(-0.10%) |
Jan 19, 2005 | 22.15 | 22.27 | 21.66 | 21.68 | 7,334,159 | -0.46(-2.10%) |
Jan 18, 2005 | 22.22 | 22.32 | 21.93 | 22.15 | 4,353,146 | -0.20(-0.90%) |
Jan 14, 2005 | 22.34 | 22.53 | 22.18 | 22.35 | 2,552,198 | -0.02(-0.10%) |
Jan 13, 2005 | 22.69 | 22.72 | 22.34 | 22.37 | 2,860,717 | -0.24(-1.06%) |
Jan 12, 2005 | 22.46 | 22.65 | 22.18 | 22.61 | 3,939,163 | +0.22(+0.98%) |
Jan 11, 2005 | 22.58 | 22.65 | 22.38 | 22.39 | 4,128,486 | -0.26(-1.13%) |
Jan 10, 2005 | 22.56 | 22.72 | 22.55 | 22.65 | 4,476,005 | +0.10(+0.44%) |
Jan 07, 2005 | 22.67 | 22.82 | 22.50 | 22.55 | 3,736,657 | -0.05(-0.24%) |
Jan 06, 2005 | 22.71 | 22.75 | 22.48 | 22.61 | 5,449,718 | -0.11(-0.48%) |
Jan 05, 2005 | 22.77 | 23.26 | 22.68 | 22.71 | 10,869,775 | +0.32(+1.44%) |
Jan 04, 2005 | 22.90 | 22.94 | 22.17 | 22.39 | 5,541,084 | -0.55(-2.40%) |
Jan 03, 2005 | 22.99 | 23.08 | 22.85 | 22.94 | 4,757,426 | +0.01(+0.02%) |
Dec 31, 2004 | 22.98 | 23.04 | 22.93 | 22.94 | 1,658,681 | -0.01(-0.05%) |
Dec 30, 2004 | 22.94 | 23.05 | 22.91 | 22.95 | 1,737,413 | +0.04(+0.17%) |
Dec 29, 2004 | 22.94 | 22.99 | 22.85 | 22.91 | 2,723,211 | -0.03(-0.14%) |
Dec 28, 2004 | 22.91 | 23.07 | 22.82 | 22.94 | 3,088,308 | +0.09(+0.41%) |
Dec 27, 2004 | 22.94 | 23.02 | 22.81 | 22.85 | 2,991,083 | -0.03(-0.14%) |
Dec 23, 2004 | 22.70 | 22.91 | 22.65 | 22.88 | 2,227,199 | +0.16(+0.70%) |
Dec 22, 2004 | 22.75 | 22.88 | 22.67 | 22.73 | 3,103,505 | +0.07(+0.31%) |
Dec 21, 2004 | 22.51 | 22.75 | 22.50 | 22.65 | 2,742,619 | +0.20(+0.90%) |
Dec 20, 2004 | 22.57 | 22.84 | 22.42 | 22.45 | 2,409,199 | -0.13(-0.56%) |
Dec 17, 2004 | 22.60 | 22.76 | 22.43 | 22.58 | 3,960,585 | -0.16(-0.70%) |
Dec 16, 2004 | 22.80 | 22.90 | 22.68 | 22.74 | 3,915,909 | +0.13(+0.56%) |
Dec 15, 2004 | 22.39 | 22.71 | 22.26 | 22.61 | 4,272,217 | +0.19(+0.85%) |
Dec 14, 2004 | 22.43 | 22.49 | 22.32 | 22.42 | 4,017,162 | -0.04(-0.17%) |
Dec 13, 2004 | 22.34 | 22.53 | 22.34 | 22.46 | 4,364,499 | +0.20(+0.91%) |
Dec 10, 2004 | 22.62 | 22.62 | 22.10 | 22.26 | 3,232,406 | +0.03(+0.15%) |
Dec 09, 2004 | 21.93 | 22.30 | 21.85 | 22.22 | 4,257,386 | +0.23(+1.04%) |
Dec 08, 2004 | 21.87 | 22.04 | 21.79 | 21.99 | 3,702,417 | +0.13(+0.57%) |
Dec 07, 2004 | 22.20 | 22.37 | 21.84 | 21.87 | 5,106,044 | -0.39(-1.74%) |
Dec 06, 2004 | 22.10 | 22.35 | 22.00 | 22.26 | 7,179,808 | +0.13(+0.57%) |
Dec 03, 2004 | 22.57 | 22.69 | 22.06 | 22.13 | 8,741,448 | -0.57(-2.53%) |
Dec 02, 2004 | 23.09 | 23.17 | 22.69 | 22.70 | 4,343,442 | -0.45(-1.96%) |
Dec 01, 2004 | 22.75 | 23.22 | 22.68 | 23.16 | 5,207,297 | +0.48(+2.12%) |
Nov 30, 2004 | 22.67 | 22.81 | 22.60 | 22.68 | 5,222,128 | +0.02(+0.10%) |
Nov 29, 2004 | 22.88 | 22.94 | 22.64 | 22.65 | 3,279,828 | -0.17(-0.77%) |
Nov 26, 2004 | 22.65 | 22.91 | 22.59 | 22.83 | 1,742,723 | +0.16(+0.72%) |
Nov 24, 2004 | 22.23 | 22.70 | 22.22 | 22.67 | 4,789,651 | +0.58(+2.65%) |
Nov 23, 2004 | 22.31 | 22.34 | 21.93 | 22.08 | 2,736,943 | -0.14(-0.61%) |
Nov 22, 2004 | 22.06 | 22.47 | 22.05 | 22.22 | 4,066,599 | +0.10(+0.44%) |
Nov 19, 2004 | 22.44 | 22.45 | 22.00 | 22.12 | 2,446,917 | -0.28(-1.24%) |
Nov 18, 2004 | 22.33 | 22.50 | 22.26 | 22.40 | 3,449,743 | +0.15(+0.66%) |
Nov 17, 2004 | 22.16 | 22.39 | 22.08 | 22.25 | 2,953,914 | +0.09(+0.39%) |
Nov 16, 2004 | 22.27 | 22.31 | 22.07 | 22.16 | 2,378,072 | -0.04(-0.20%) |
Nov 15, 2004 | 22.39 | 22.39 | 22.17 | 22.21 | 1,820,906 | -0.08(-0.37%) |
Nov 12, 2004 | 22.32 | 22.33 | 22.04 | 22.29 | 3,106,618 | -0.08(-0.37%) |
Nov 11, 2004 | 22.35 | 22.38 | 22.14 | 22.37 | 2,343,833 | +0.14(+0.61%) |
Nov 10, 2004 | 22.38 | 22.38 | 22.12 | 22.23 | 2,713,141 | -0.05(-0.22%) |
Nov 09, 2004 | 22.11 | 22.32 | 21.99 | 22.28 | 5,605,718 | +0.40(+1.85%) |
Nov 08, 2004 | 21.96 | 21.98 | 21.84 | 21.88 | 2,541,395 | -0.03(-0.15%) |
Nov 05, 2004 | 21.85 | 21.98 | 21.65 | 21.91 | 4,453,484 | +0.39(+1.83%) |
Nov 04, 2004 | 21.15 | 21.56 | 20.97 | 21.52 | 4,056,894 | +0.36(+1.68%) |
Nov 03, 2004 | 21.22 | 21.29 | 21.06 | 21.16 | 3,827,107 | +0.23(+1.12%) |
Nov 02, 2004 | 21.06 | 21.22 | 20.87 | 20.93 | 2,760,929 | -0.13(-0.62%) |
Nov 01, 2004 | 21.08 | 21.17 | 20.82 | 21.06 | 4,558,033 | +0.03(+0.13%) |
Oct 29, 2004 | 20.69 | 21.03 | 20.68 | 21.03 | 3,787,558 | +0.39(+1.88%) |
Oct 28, 2004 | 21.23 | 21.23 | 20.27 | 20.64 | 6,994,147 | -0.23(-1.10%) |
Oct 27, 2004 | 21.25 | 21.40 | 20.87 | 20.87 | 11,219,675 | -0.34(-1.60%) |
Oct 26, 2004 | 21.20 | 21.33 | 20.81 | 21.21 | 7,919,523 | +0.02(+0.08%) |
Oct 25, 2004 | 21.15 | 21.34 | 21.13 | 21.20 | 3,426,306 | +0.11(+0.54%) |
Oct 22, 2004 | 21.44 | 21.71 | 21.06 | 21.08 | 4,149,359 | -0.26(-1.20%) |
Oct 21, 2004 | 21.13 | 21.39 | 20.99 | 21.34 | 3,253,096 | +0.13(+0.62%) |
Oct 20, 2004 | 21.00 | 21.23 | 21.00 | 21.21 | 6,355,502 | +0.39(+1.86%) |
Oct 19, 2004 | 21.30 | 21.32 | 20.70 | 20.82 | 7,750,707 | -0.48(-2.26%) |
Oct 18, 2004 | 21.37 | 21.44 | 21.14 | 21.30 | 3,836,994 | -0.07(-0.31%) |
Oct 15, 2004 | 21.34 | 21.66 | 21.30 | 21.37 | 3,559,784 | -0.02(-0.10%) |
Oct 14, 2004 | 21.64 | 21.68 | 21.39 | 21.39 | 3,342,813 | -0.20(-0.94%) |
Oct 13, 2004 | 21.85 | 21.87 | 21.33 | 21.59 | 6,014,758 | -0.39(-1.76%) |
Oct 12, 2004 | 21.99 | 22.00 | 21.72 | 21.98 | 3,738,121 | -0.11(-0.52%) |
Oct 11, 2004 | 22.14 | 22.36 | 22.04 | 22.09 | 1,422,119 | -0.09(-0.42%) |
Oct 08, 2004 | 22.27 | 22.46 | 22.09 | 22.18 | 3,171,251 | -0.10(-0.47%) |
Oct 07, 2004 | 22.57 | 22.61 | 22.27 | 22.29 | 2,692,268 | -0.39(-1.71%) |
Oct 06, 2004 | 22.35 | 22.69 | 22.26 | 22.68 | 3,748,741 | +0.33(+1.49%) |
Oct 05, 2004 | 22.23 | 22.38 | 22.04 | 22.34 | 3,246,321 | +0.13(+0.59%) |
Oct 04, 2004 | 22.32 | 22.47 | 21.99 | 22.21 | 3,926,163 | -0.05(-0.22%) |
Oct 01, 2004 | 22.17 | 22.45 | 22.12 | 22.26 | 6,165,081 | +0.19(+0.87%) |
Sep 30, 2004 | 21.68 | 22.10 | 21.57 | 22.07 | 5,551,154 | +0.34(+1.58%) |
Sep 29, 2004 | 21.54 | 21.77 | 21.44 | 21.73 | 5,394,057 | +0.38(+1.79%) |
Sep 28, 2004 | 21.27 | 21.51 | 21.20 | 21.34 | 4,873,876 | +0.18(+0.85%) |
Sep 27, 2004 | 21.07 | 21.17 | 20.87 | 21.16 | 5,244,832 | -0.05(-0.26%) |
Sep 24, 2004 | 21.20 | 21.35 | 21.14 | 21.22 | 3,316,997 | +0.11(+0.54%) |
Sep 23, 2004 | 21.09 | 21.21 | 21.00 | 21.10 | 4,479,301 | +0.02(+0.10%) |
Sep 22, 2004 | 21.30 | 21.55 | 21.08 | 21.08 | 8,919,053 | -0.32(-1.51%) |
Sep 21, 2004 | 21.97 | 21.98 | 21.32 | 21.40 | 7,379,201 | -0.41(-1.88%) |
Sep 20, 2004 | 21.79 | 21.87 | 21.66 | 21.81 | 2,745,183 | +0.02(+0.10%) |
Sep 17, 2004 | 21.99 | 22.02 | 21.78 | 21.79 | 3,243,758 | -0.06(-0.27%) |
Sep 16, 2004 | 21.94 | 21.96 | 21.81 | 21.85 | 2,449,480 | -0.03(-0.15%) |
Sep 15, 2004 | 21.92 | 21.96 | 21.75 | 21.88 | 3,267,194 | -0.03(-0.12%) |
Sep 14, 2004 | 21.78 | 22.00 | 21.57 | 21.91 | 3,233,504 | +0.19(+0.85%) |
Sep 13, 2004 | 21.98 | 22.08 | 21.72 | 21.73 | 3,419,165 | -0.18(-0.82%) |
Sep 10, 2004 | 21.88 | 21.92 | 21.72 | 21.91 | 3,510,897 | -0.05(-0.25%) |
Sep 09, 2004 | 22.14 | 22.16 | 21.91 | 21.96 | 3,434,912 | -0.18(-0.81%) |
Sep 08, 2004 | 22.37 | 22.37 | 22.14 | 22.14 | 3,393,898 | -0.28(-1.27%) |
Sep 07, 2004 | 22.44 | 22.58 | 22.37 | 22.43 | 2,582,226 | +0.14(+0.64%) |
Sep 03, 2004 | 22.40 | 22.50 | 22.26 | 22.28 | 2,074,862 | -0.11(-0.51%) |
Sep 02, 2004 | 22.20 | 22.50 | 22.12 | 22.40 | 2,505,691 | +0.24(+1.08%) |
Sep 01, 2004 | 21.79 | 22.17 | 21.79 | 22.16 | 3,738,488 | +0.30(+1.37%) |
Aug 31, 2004 | 21.91 | 22.09 | 21.62 | 21.86 | 6,975,654 | -0.13(-0.57%) |
Aug 30, 2004 | 22.31 | 22.47 | 21.94 | 21.98 | 5,251,057 | -0.49(-2.19%) |
Aug 27, 2004 | 22.64 | 22.65 | 22.46 | 22.47 | 3,754,417 | -0.19(-0.84%) |
Aug 26, 2004 | 22.75 | 22.83 | 22.64 | 22.67 | 3,079,519 | -0.07(-0.31%) |
Aug 25, 2004 | 22.73 | 22.86 | 22.31 | 22.74 | 3,711,023 | -0.04(-0.19%) |
Aug 24, 2004 | 22.70 | 22.87 | 22.67 | 22.78 | 1,866,131 | +0.14(+0.60%) |
Aug 23, 2004 | 22.89 | 22.94 | 22.58 | 22.64 | 2,420,184 | -0.19(-0.84%) |
Aug 20, 2004 | 22.80 | 23.10 | 22.80 | 22.83 | 3,633,389 | -0.03(-0.14%) |
Aug 19, 2004 | 22.86 | 22.98 | 22.72 | 22.87 | 3,394,996 | -0.08(-0.33%) |
Aug 18, 2004 | 22.77 | 22.99 | 22.68 | 22.94 | 2,374,410 | +0.03(+0.12%) |
Aug 17, 2004 | 22.81 | 23.04 | 22.75 | 22.92 | 2,614,634 | +0.10(+0.45%) |
Aug 16, 2004 | 22.33 | 22.89 | 22.28 | 22.81 | 3,070,181 | +0.58(+2.63%) |
Aug 13, 2004 | 22.49 | 22.50 | 22.12 | 22.23 | 2,177,214 | -0.21(-0.95%) |
Aug 12, 2004 | 22.56 | 22.67 | 22.40 | 22.44 | 3,948,501 | -0.22(-0.99%) |
Aug 11, 2004 | 22.94 | 22.94 | 22.48 | 22.67 | 3,358,560 | -0.45(-1.94%) |
Aug 10, 2004 | 22.77 | 23.12 | 22.77 | 23.11 | 2,293,847 | +0.39(+1.71%) |
Aug 09, 2004 | 22.61 | 22.79 | 22.61 | 22.73 | 3,247,786 | +0.14(+0.63%) |
Aug 06, 2004 | 22.94 | 23.05 | 22.48 | 22.58 | 3,524,263 | -0.49(-2.11%) |
Aug 05, 2004 | 23.57 | 23.73 | 23.00 | 23.07 | 2,338,523 | -0.50(-2.13%) |
Aug 04, 2004 | 23.35 | 23.63 | 23.29 | 23.57 | 2,132,355 | +0.08(+0.33%) |
Aug 03, 2004 | 23.67 | 23.75 | 23.42 | 23.50 | 2,437,579 | -0.27(-1.13%) |
Aug 02, 2004 | 23.62 | 23.82 | 23.35 | 23.76 | 2,575,634 | +0.15(+0.65%) |
Jul 30, 2004 | 23.59 | 23.75 | 23.46 | 23.61 | 2,673,408 | +0.06(+0.26%) |
Jul 29, 2004 | 23.75 | 23.75 | 23.40 | 23.55 | 2,325,157 | -0.22(-0.94%) |
Jul 28, 2004 | 23.65 | 23.77 | 23.29 | 23.77 | 4,575,610 | +0.02(+0.09%) |
Jul 27, 2004 | 23.29 | 23.79 | 23.28 | 23.75 | 5,561,774 | +0.46(+1.97%) |
Jul 26, 2004 | 23.16 | 23.65 | 23.16 | 23.29 | 6,193,827 | +0.19(+0.80%) |
Jul 23, 2004 | 23.10 | 23.32 | 22.83 | 23.11 | 3,953,993 | +0.03(+0.12%) |
Jul 22, 2004 | 23.08 | 23.21 | 22.79 | 23.08 | 3,500,277 | -0.03(-0.14%) |
Jul 21, 2004 | 23.53 | 23.56 | 23.05 | 23.11 | 3,409,827 | -0.33(-1.42%) |
Jul 20, 2004 | 23.58 | 23.70 | 23.34 | 23.45 | 4,911,960 | -0.19(-0.79%) |
Jul 19, 2004 | 23.77 | 23.85 | 23.59 | 23.63 | 2,563,916 | -0.14(-0.57%) |
Jul 16, 2004 | 24.00 | 24.06 | 23.77 | 23.77 | 2,471,635 | -0.01(-0.02%) |
Jul 15, 2004 | 23.84 | 23.97 | 23.75 | 23.77 | 1,977,820 | -0.06(-0.25%) |
Jul 14, 2004 | 23.73 | 23.98 | 23.27 | 23.83 | 3,245,589 | -0.03(-0.14%) |
Jul 13, 2004 | 23.85 | 24.00 | 23.79 | 23.87 | 2,198,819 | +0.09(+0.39%) |
Jul 12, 2004 | 23.46 | 23.78 | 23.39 | 23.77 | 3,088,308 | +0.38(+1.63%) |
Jul 09, 2004 | 23.59 | 23.72 | 23.33 | 23.39 | 3,079,885 | -0.11(-0.46%) |
Jul 08, 2004 | 23.84 | 23.88 | 23.50 | 23.50 | 2,807,619 | -0.34(-1.42%) |
Jul 07, 2004 | 23.81 | 24.01 | 23.76 | 23.84 | 2,853,943 | +0.03(+0.14%) |
Jul 06, 2004 | 23.73 | 23.90 | 23.62 | 23.81 | 2,345,847 | +0.02(+0.09%) |
Jul 02, 2004 | 23.81 | 23.95 | 23.70 | 23.79 | 3,087,758 | -0.25(-1.05%) |
Jul 01, 2004 | 24.25 | 24.39 | 23.98 | 24.04 | 5,149,438 | -0.38(-1.54%) |
Jun 30, 2004 | 24.24 | 24.47 | 24.02 | 24.41 | 3,645,657 | +0.11(+0.47%) |
Jun 29, 2004 | 23.70 | 24.35 | 23.69 | 24.30 | 4,458,428 | +0.55(+2.30%) |
Jun 28, 2004 | 23.84 | 23.90 | 23.66 | 23.75 | 3,111,927 | +0.00(+0.00%) |
Jun 25, 2004 | 23.92 | 24.02 | 23.59 | 23.75 | 3,100,392 | -0.19(-0.78%) |
Jun 24, 2004 | 23.98 | 24.10 | 23.90 | 23.94 | 2,791,323 | -0.11(-0.45%) |
Jun 23, 2004 | 23.93 | 24.08 | 23.78 | 24.05 | 3,122,181 | +0.03(+0.11%) |
Jun 22, 2004 | 23.91 | 24.10 | 23.76 | 24.02 | 4,613,145 | +0.05(+0.21%) |
Jun 21, 2004 | 23.89 | 24.07 | 23.75 | 23.97 | 4,473,808 | +0.09(+0.39%) |
Jun 18, 2004 | 23.41 | 23.97 | 23.38 | 23.88 | 5,142,847 | +0.37(+1.56%) |
Jun 17, 2004 | 23.24 | 23.51 | 23.24 | 23.51 | 3,378,151 | +0.17(+0.73%) |
Jun 16, 2004 | 23.21 | 23.38 | 23.07 | 23.34 | 2,683,113 | +0.13(+0.56%) |
Jun 15, 2004 | 23.10 | 23.33 | 23.00 | 23.21 | 3,319,743 | +0.32(+1.41%) |
Jun 14, 2004 | 23.16 | 23.16 | 22.89 | 22.89 | 2,600,902 | -0.37(-1.60%) |
Jun 10, 2004 | 23.17 | 23.34 | 23.16 | 23.26 | 1,681,202 | +0.13(+0.54%) |
Jun 09, 2004 | 23.28 | 23.34 | 23.08 | 23.14 | 2,430,987 | -0.16(-0.68%) |
Jun 08, 2004 | 23.09 | 23.30 | 23.01 | 23.29 | 2,416,889 | +0.10(+0.45%) |
Jun 07, 2004 | 22.91 | 23.27 | 22.86 | 23.19 | 2,643,380 | +0.38(+1.65%) |
Jun 04, 2004 | 22.77 | 22.92 | 22.60 | 22.81 | 2,303,917 | +0.11(+0.48%) |
Jun 03, 2004 | 23.05 | 23.05 | 22.68 | 22.70 | 2,341,452 | -0.40(-1.73%) |
Jun 02, 2004 | 23.00 | 23.12 | 22.75 | 23.10 | 2,838,196 | +0.10(+0.45%) |
Jun 01, 2004 | 22.79 | 23.00 | 22.78 | 23.00 | 2,707,465 | +0.10(+0.43%) |
May 28, 2004 | 22.98 | 22.99 | 22.79 | 22.90 | 2,684,944 | -0.13(-0.57%) |
May 27, 2004 | 22.68 | 23.03 | 22.68 | 23.03 | 4,637,131 | +0.33(+1.44%) |
May 26, 2004 | 22.52 | 22.73 | 22.44 | 22.70 | 2,644,296 | +0.08(+0.34%) |
May 25, 2004 | 22.17 | 22.65 | 22.00 | 22.63 | 4,672,652 | +0.34(+1.54%) |
May 24, 2004 | 22.39 | 22.56 | 22.18 | 22.28 | 3,030,449 | +0.11(+0.49%) |
May 21, 2004 | 22.12 | 22.34 | 22.06 | 22.17 | 3,023,308 | +0.18(+0.82%) |
May 20, 2004 | 22.06 | 22.23 | 21.88 | 21.99 | 3,834,797 | +0.01(+0.05%) |
May 19, 2004 | 22.21 | 22.39 | 21.86 | 21.98 | 4,980,073 | -0.09(-0.40%) |
May 18, 2004 | 22.01 | 22.17 | 21.92 | 22.07 | 2,586,254 | +0.20(+0.92%) |
May 17, 2004 | 22.06 | 22.15 | 21.82 | 21.87 | 4,578,723 | -0.40(-1.79%) |
May 14, 2004 | 22.20 | 22.33 | 21.99 | 22.27 | 5,428,845 | +0.07(+0.30%) |
May 13, 2004 | 21.84 | 22.29 | 21.79 | 22.20 | 7,525,130 | +0.36(+1.65%) |
May 12, 2004 | 21.64 | 21.85 | 21.38 | 21.84 | 6,425,263 | +0.42(+1.96%) |
May 11, 2004 | 21.45 | 21.57 | 21.31 | 21.42 | 4,948,397 | +0.30(+1.42%) |
May 10, 2004 | 20.76 | 21.47 | 20.70 | 21.12 | 7,715,552 | +0.14(+0.68%) |
May 07, 2004 | 21.57 | 21.82 | 20.98 | 20.98 | 5,003,326 | -0.64(-2.98%) |
May 06, 2004 | 21.58 | 21.70 | 21.38 | 21.62 | 4,715,863 | -0.17(-0.80%) |
May 05, 2004 | 21.96 | 22.08 | 21.65 | 21.80 | 4,454,216 | -0.23(-1.04%) |
May 04, 2004 | 22.03 | 22.15 | 21.86 | 22.03 | 4,330,625 | +0.01(+0.02%) |
May 03, 2004 | 22.02 | 22.09 | 21.74 | 22.02 | 6,119,306 | +0.00(+0.00%) |
Apr 30, 2004 | 22.12 | 22.20 | 21.87 | 22.02 | 6,067,856 | -0.09(-0.42%) |
Apr 29, 2004 | 22.49 | 22.73 | 21.96 | 22.11 | 7,519,637 | -0.37(-1.65%) |
Apr 28, 2004 | 22.99 | 23.03 | 22.47 | 22.49 | 5,352,310 | -0.78(-3.33%) |
Apr 27, 2004 | 23.29 | 23.48 | 23.11 | 23.26 | 4,088,021 | +0.08(+0.35%) |
Apr 26, 2004 | 23.50 | 23.72 | 23.02 | 23.18 | 4,157,964 | -0.42(-1.76%) |
Apr 23, 2004 | 23.76 | 23.76 | 23.04 | 23.59 | 6,549,952 | +0.10(+0.42%) |
Apr 22, 2004 | 22.57 | 23.59 | 22.53 | 23.50 | 6,438,629 | +1.00(+4.44%) |
Apr 21, 2004 | 22.80 | 22.85 | 22.29 | 22.50 | 6,185,222 | -0.28(-1.22%) |
Apr 20, 2004 | 23.32 | 23.40 | 22.76 | 22.77 | 3,943,923 | -0.48(-2.07%) |
Apr 19, 2004 | 23.48 | 23.62 | 23.24 | 23.26 | 5,381,423 | -0.09(-0.37%) |
Apr 16, 2004 | 22.80 | 23.34 | 22.79 | 23.34 | 8,387,703 | +0.47(+2.05%) |
Apr 15, 2004 | 22.99 | 23.05 | 22.51 | 22.87 | 4,596,849 | -0.01(-0.05%) |
Apr 14, 2004 | 22.44 | 22.90 | 22.43 | 22.88 | 6,039,476 | +0.18(+0.79%) |
Apr 13, 2004 | 23.23 | 23.24 | 22.63 | 22.70 | 5,658,083 | -0.44(-1.91%) |
Apr 12, 2004 | 22.94 | 23.24 | 22.90 | 23.15 | 4,393,611 | +0.20(+0.88%) |
Apr 08, 2004 | 23.11 | 23.18 | 22.51 | 22.94 | 5,741,759 | -0.21(-0.92%) |
Apr 07, 2004 | 23.26 | 23.32 | 22.83 | 23.16 | 23,710,414 | -0.23(-1.00%) |
Apr 06, 2004 | 23.05 | 23.44 | 23.00 | 23.39 | 5,749,815 | +0.23(+1.01%) |
Apr 05, 2004 | 23.13 | 23.20 | 22.93 | 23.16 | 4,623,948 | -0.15(-0.63%) |
Apr 02, 2004 | 23.27 | 23.33 | 22.93 | 23.30 | 7,293,695 | +0.27(+1.16%) |
Apr 01, 2004 | 22.69 | 23.13 | 22.61 | 23.04 | 12,284,205 | -0.04(-0.19%) |
Mar 31, 2004 | 23.14 | 23.17 | 22.94 | 23.08 | 3,162,279 | -0.09(-0.38%) |
Mar 30, 2004 | 23.03 | 23.21 | 22.94 | 23.17 | 3,073,477 | +0.11(+0.50%) |
Mar 29, 2004 | 22.83 | 23.11 | 22.80 | 23.05 | 3,888,078 | +0.34(+1.52%) |
Mar 26, 2004 | 22.35 | 22.75 | 22.10 | 22.71 | 4,832,496 | +0.34(+1.54%) |
Mar 25, 2004 | 22.04 | 22.42 | 21.93 | 22.37 | 4,025,035 | +0.54(+2.48%) |
Mar 24, 2004 | 22.01 | 22.15 | 21.74 | 21.82 | 4,477,836 | -0.19(-0.84%) |
Mar 23, 2004 | 22.23 | 22.33 | 21.90 | 22.01 | 3,565,094 | -0.08(-0.35%) |
Mar 22, 2004 | 22.53 | 22.53 | 21.93 | 22.09 | 5,715,393 | -0.56(-2.48%) |
Mar 19, 2004 | 22.65 | 23.00 | 22.53 | 22.65 | 5,297,198 | +0.01(+0.02%) |
Mar 18, 2004 | 22.68 | 22.77 | 22.34 | 22.64 | 3,229,476 | -0.03(-0.14%) |
Mar 17, 2004 | 22.45 | 22.81 | 22.40 | 22.68 | 3,555,573 | +0.38(+1.71%) |
Mar 16, 2004 | 22.34 | 22.49 | 22.12 | 22.29 | 3,683,192 | +0.15(+0.69%) |
Mar 15, 2004 | 22.57 | 22.57 | 22.06 | 22.14 | 4,023,754 | -0.48(-2.10%) |
Mar 12, 2004 | 22.40 | 22.67 | 22.29 | 22.62 | 4,342,344 | +0.41(+1.84%) |
Mar 11, 2004 | 22.43 | 22.74 | 22.16 | 22.21 | 7,798,861 | -0.22(-0.97%) |
Mar 10, 2004 | 23.21 | 23.26 | 22.39 | 22.43 | 9,323,516 | -0.76(-3.27%) |
Mar 09, 2004 | 23.86 | 23.86 | 23.16 | 23.18 | 7,032,598 | -0.68(-2.84%) |
Mar 08, 2004 | 24.05 | 24.28 | 23.86 | 23.86 | 3,784,079 | -0.19(-0.77%) |
Mar 05, 2004 | 24.11 | 24.29 | 23.84 | 24.05 | 3,352,701 | -0.05(-0.23%) |
Mar 04, 2004 | 23.83 | 24.13 | 23.75 | 24.10 | 3,104,970 | +0.17(+0.71%) |
Mar 03, 2004 | 23.94 | 23.94 | 23.68 | 23.93 | 4,019,359 | -0.07(-0.27%) |
Mar 02, 2004 | 24.31 | 24.51 | 23.96 | 24.00 | 4,686,750 | -0.31(-1.26%) |