Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.46 | 17.46 | 17.03 | 17.26 | 8,629,392 | +0.32(+1.90%) |
Jul 28, 2005 | 16.92 | 17.06 | 16.90 | 16.94 | 7,872,466 | -0.02(-0.13%) |
Jul 27, 2005 | 17.12 | 17.18 | 16.93 | 16.96 | 6,787,796 | -0.15(-0.89%) |
Jul 26, 2005 | 17.18 | 17.34 | 17.11 | 17.11 | 5,195,579 | -0.15(-0.85%) |
Jul 25, 2005 | 17.21 | 17.43 | 17.12 | 17.26 | 7,546,736 | +0.01(+0.03%) |
Jul 22, 2005 | 17.41 | 17.42 | 17.01 | 17.25 | 8,510,562 | -0.15(-0.85%) |
Jul 21, 2005 | 17.75 | 17.78 | 17.40 | 17.40 | 9,304,473 | -0.29(-1.67%) |
Jul 20, 2005 | 17.40 | 17.91 | 17.31 | 17.70 | 17,244,686 | +0.10(+0.56%) |
Jul 19, 2005 | 19.14 | 19.14 | 17.43 | 17.60 | 41,745,532 | +0.85(+5.09%) |
Jul 18, 2005 | 16.85 | 16.85 | 16.64 | 16.75 | 3,658,291 | -0.11(-0.65%) |
Jul 15, 2005 | 17.06 | 17.08 | 16.78 | 16.85 | 3,910,965 | -0.23(-1.37%) |
Jul 14, 2005 | 16.93 | 17.09 | 16.90 | 17.09 | 5,066,861 | +0.11(+0.68%) |
Jul 13, 2005 | 17.04 | 17.11 | 16.93 | 16.97 | 4,017,711 | -0.04(-0.23%) |
Jul 12, 2005 | 16.97 | 17.12 | 16.82 | 17.01 | 4,173,528 | -0.02(-0.10%) |
Jul 11, 2005 | 16.82 | 17.05 | 16.77 | 17.03 | 4,834,876 | +0.31(+1.86%) |
Jul 08, 2005 | 16.52 | 16.74 | 16.52 | 16.72 | 4,812,355 | +0.19(+1.16%) |
Jul 07, 2005 | 16.38 | 16.53 | 16.25 | 16.53 | 4,563,343 | +0.01(+0.07%) |
Jul 06, 2005 | 16.78 | 16.79 | 16.48 | 16.52 | 5,438,000 | -0.34(-2.04%) |
Jul 05, 2005 | 16.60 | 16.89 | 16.53 | 16.86 | 4,890,538 | +0.29(+1.75%) |
Jul 01, 2005 | 16.64 | 16.76 | 16.51 | 16.57 | 3,566,559 | +0.07(+0.43%) |
Jun 30, 2005 | 16.94 | 16.99 | 16.47 | 16.50 | 8,264,845 | -0.46(-2.71%) |
Jun 29, 2005 | 17.48 | 18.26 | 16.93 | 16.96 | 4,536,427 | -0.21(-1.24%) |
Jun 28, 2005 | 17.19 | 17.23 | 17.14 | 17.17 | 4,631,455 | +0.01(+0.03%) |
Jun 27, 2005 | 17.06 | 17.42 | 17.03 | 17.17 | 8,538,942 | -0.56(-3.14%) |
Jun 24, 2005 | 18.18 | 18.18 | 17.65 | 17.72 | 4,748,271 | -0.33(-1.82%) |
Jun 23, 2005 | 18.38 | 18.39 | 18.05 | 18.05 | 3,907,487 | -0.32(-1.72%) |
Jun 22, 2005 | 18.43 | 18.57 | 18.37 | 18.37 | 3,416,419 | -0.05(-0.27%) |
Jun 21, 2005 | 18.60 | 18.69 | 18.42 | 18.42 | 3,216,293 | -0.13(-0.71%) |
Jun 20, 2005 | 18.57 | 18.64 | 18.51 | 18.55 | 6,066,940 | +0.03(+0.18%) |
Jun 17, 2005 | 18.90 | 18.90 | 18.51 | 18.51 | 5,934,195 | -0.15(-0.79%) |
Jun 16, 2005 | 18.49 | 19.04 | 18.49 | 18.66 | 5,013,213 | +0.19(+1.04%) |
Jun 15, 2005 | 18.56 | 18.63 | 18.33 | 18.47 | 5,373,550 | +0.03(+0.15%) |
Jun 14, 2005 | 18.18 | 18.47 | 18.17 | 18.44 | 5,185,875 | +0.39(+2.18%) |
Jun 13, 2005 | 17.84 | 18.19 | 17.82 | 18.05 | 6,690,571 | +0.20(+1.10%) |
Jun 10, 2005 | 17.80 | 17.95 | 17.70 | 17.85 | 2,851,562 | +0.08(+0.43%) |
Jun 09, 2005 | 17.94 | 17.96 | 17.69 | 17.78 | 3,905,839 | -0.27(-1.51%) |
Jun 08, 2005 | 18.13 | 18.21 | 17.95 | 18.05 | 3,350,320 | +0.02(+0.09%) |
Jun 07, 2005 | 17.97 | 18.24 | 17.87 | 18.03 | 3,830,036 | +0.16(+0.92%) |
Jun 06, 2005 | 17.96 | 18.00 | 17.81 | 17.87 | 4,211,795 | -0.08(-0.46%) |
Jun 03, 2005 | 17.85 | 18.05 | 17.78 | 17.95 | 4,572,314 | +0.10(+0.58%) |
Jun 02, 2005 | 17.84 | 17.89 | 17.71 | 17.85 | 2,741,338 | +0.06(+0.34%) |
Jun 01, 2005 | 17.63 | 17.91 | 17.61 | 17.79 | 3,722,558 | +0.20(+1.12%) |
May 31, 2005 | 17.77 | 17.77 | 17.53 | 17.59 | 3,843,219 | -0.18(-1.01%) |
May 27, 2005 | 17.72 | 17.82 | 17.61 | 17.77 | 2,369,833 | +0.05(+0.28%) |
May 26, 2005 | 17.83 | 17.84 | 17.64 | 17.72 | 3,736,840 | +0.06(+0.34%) |
May 25, 2005 | 17.91 | 17.92 | 17.56 | 17.66 | 6,787,247 | -0.38(-2.12%) |
May 24, 2005 | 18.19 | 18.35 | 17.94 | 18.05 | 5,748,167 | -0.23(-1.29%) |
May 23, 2005 | 18.08 | 18.36 | 18.01 | 18.28 | 5,156,579 | +0.32(+1.76%) |
May 20, 2005 | 18.06 | 18.06 | 17.83 | 17.96 | 2,690,620 | -0.09(-0.51%) |
May 19, 2005 | 18.11 | 18.13 | 17.83 | 18.06 | 4,528,188 | +0.05(+0.30%) |
May 18, 2005 | 17.77 | 18.08 | 17.76 | 18.00 | 5,583,563 | +0.31(+1.73%) |
May 17, 2005 | 17.48 | 17.73 | 17.38 | 17.70 | 8,000,635 | +0.23(+1.31%) |
May 16, 2005 | 17.36 | 17.53 | 17.31 | 17.47 | 6,270,179 | +0.18(+1.04%) |
May 13, 2005 | 17.98 | 17.98 | 17.04 | 17.29 | 7,341,483 | -0.65(-3.62%) |
May 12, 2005 | 18.36 | 18.38 | 17.93 | 17.94 | 5,618,351 | -0.29(-1.62%) |
May 11, 2005 | 18.11 | 18.26 | 18.08 | 18.23 | 4,747,539 | +0.16(+0.88%) |
May 10, 2005 | 18.23 | 18.24 | 18.03 | 18.07 | 3,927,261 | -0.15(-0.84%) |
May 09, 2005 | 18.51 | 18.51 | 18.22 | 18.23 | 4,800,088 | -0.23(-1.24%) |
May 06, 2005 | 18.57 | 18.75 | 18.37 | 18.45 | 4,097,725 | +0.05(+0.30%) |
May 05, 2005 | 18.67 | 18.72 | 18.26 | 18.40 | 6,170,757 | -0.28(-1.52%) |
May 04, 2005 | 18.73 | 18.88 | 18.67 | 18.68 | 4,857,397 | +0.00(+0.00%) |
May 03, 2005 | 18.50 | 18.85 | 18.31 | 18.68 | 4,177,739 | +0.22(+1.18%) |
May 02, 2005 | 18.62 | 18.69 | 18.33 | 18.47 | 4,811,623 | -0.26(-1.40%) |
Apr 29, 2005 | 18.39 | 18.76 | 18.05 | 18.73 | 6,651,571 | +0.51(+2.79%) |
Apr 28, 2005 | 18.47 | 18.65 | 18.21 | 18.22 | 4,326,048 | -0.42(-2.23%) |
Apr 27, 2005 | 18.30 | 18.94 | 18.16 | 18.63 | 5,772,153 | +0.32(+1.73%) |
Apr 26, 2005 | 18.33 | 18.58 | 18.29 | 18.32 | 4,310,302 | -0.12(-0.65%) |
Apr 25, 2005 | 18.58 | 18.71 | 18.43 | 18.44 | 5,334,733 | -0.05(-0.27%) |
Apr 22, 2005 | 19.12 | 19.13 | 18.39 | 18.49 | 8,003,015 | -0.25(-1.31%) |
Apr 21, 2005 | 18.69 | 18.81 | 18.47 | 18.73 | 4,911,960 | +0.16(+0.88%) |
Apr 20, 2005 | 19.06 | 19.07 | 18.50 | 18.57 | 4,542,103 | -0.44(-2.30%) |
Apr 19, 2005 | 19.13 | 19.18 | 18.94 | 19.01 | 4,609,300 | -0.11(-0.60%) |
Apr 18, 2005 | 18.91 | 19.33 | 18.89 | 19.12 | 5,288,226 | +0.32(+1.68%) |
Apr 15, 2005 | 19.25 | 19.49 | 18.79 | 18.80 | 6,893,443 | -0.34(-1.77%) |
Apr 14, 2005 | 19.45 | 19.60 | 19.05 | 19.14 | 7,760,777 | -0.46(-2.37%) |
Apr 13, 2005 | 20.11 | 20.11 | 19.50 | 19.61 | 5,112,269 | -0.51(-2.53%) |
Apr 12, 2005 | 20.33 | 20.42 | 19.85 | 20.11 | 7,567,426 | -0.24(-1.18%) |
Apr 11, 2005 | 20.38 | 20.44 | 20.25 | 20.36 | 2,548,353 | -0.02(-0.08%) |
Apr 08, 2005 | 20.55 | 20.68 | 20.35 | 20.37 | 4,486,075 | -0.17(-0.85%) |
Apr 07, 2005 | 20.33 | 20.71 | 20.31 | 20.55 | 4,381,160 | +0.28(+1.40%) |
Apr 06, 2005 | 19.96 | 20.39 | 19.96 | 20.26 | 4,394,710 | +0.40(+2.01%) |
Apr 05, 2005 | 19.80 | 20.02 | 19.73 | 19.86 | 3,723,657 | +0.04(+0.19%) |
Apr 04, 2005 | 19.85 | 19.93 | 19.61 | 19.83 | 3,284,222 | -0.03(-0.14%) |
Apr 01, 2005 | 20.09 | 20.31 | 19.81 | 19.85 | 3,409,644 | -0.24(-1.20%) |
Mar 31, 2005 | 20.01 | 20.21 | 19.96 | 20.09 | 3,919,571 | +0.24(+1.21%) |
Mar 30, 2005 | 19.69 | 19.91 | 19.66 | 19.85 | 5,038,298 | +0.33(+1.71%) |
Mar 29, 2005 | 19.99 | 20.10 | 19.48 | 19.52 | 6,594,811 | -0.59(-2.93%) |
Mar 28, 2005 | 20.36 | 20.39 | 20.11 | 20.11 | 3,401,039 | -0.25(-1.21%) |
Mar 24, 2005 | 20.37 | 20.60 | 20.31 | 20.36 | 2,825,746 | -0.02(-0.11%) |
Mar 23, 2005 | 20.53 | 20.56 | 20.29 | 20.38 | 4,591,173 | -0.13(-0.64%) |
Mar 22, 2005 | 20.93 | 21.00 | 20.51 | 20.51 | 6,495,023 | -0.51(-2.44%) |
Mar 21, 2005 | 21.28 | 21.43 | 20.96 | 21.02 | 3,402,870 | -0.24(-1.13%) |
Mar 18, 2005 | 20.97 | 21.27 | 20.81 | 21.26 | 6,999,640 | +0.26(+1.22%) |
Mar 17, 2005 | 20.89 | 21.12 | 20.82 | 21.01 | 3,658,474 | +0.10(+0.47%) |
Mar 16, 2005 | 21.38 | 21.43 | 20.85 | 20.91 | 4,982,636 | -0.63(-2.94%) |
Mar 15, 2005 | 21.81 | 21.89 | 21.54 | 21.54 | 4,202,274 | -0.13(-0.58%) |
Mar 14, 2005 | 21.44 | 21.68 | 21.40 | 21.67 | 5,161,706 | +0.23(+1.07%) |
Mar 11, 2005 | 21.16 | 21.50 | 21.16 | 21.44 | 5,363,479 | +0.21(+1.00%) |
Mar 10, 2005 | 21.35 | 21.35 | 21.07 | 21.22 | 3,379,250 | +0.01(+0.05%) |
Mar 09, 2005 | 21.22 | 21.38 | 21.14 | 21.21 | 3,926,529 | -0.13(-0.59%) |
Mar 08, 2005 | 21.43 | 21.43 | 21.17 | 21.34 | 3,590,545 | -0.09(-0.41%) |
Mar 07, 2005 | 21.71 | 21.71 | 21.28 | 21.43 | 4,690,779 | -0.20(-0.93%) |
Mar 04, 2005 | 21.07 | 21.68 | 21.03 | 21.63 | 6,459,685 | +0.72(+3.42%) |
Mar 03, 2005 | 20.86 | 20.95 | 20.55 | 20.91 | 3,886,980 | +0.09(+0.42%) |
Mar 02, 2005 | 20.79 | 20.91 | 20.54 | 20.82 | 3,828,755 | +0.02(+0.08%) |
Mar 01, 2005 | 20.49 | 20.84 | 20.43 | 20.81 | 4,237,795 | +0.41(+2.01%) |
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%) |