Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.68 | 26.72 | 26.26 | 26.37 | 6,474,306 | -0.33(-1.24%) |
Mar 30, 2005 | 26.01 | 26.70 | 25.89 | 26.70 | 9,845,828 | +0.80(+3.10%) |
Mar 29, 2005 | 26.15 | 26.50 | 25.79 | 25.90 | 8,365,576 | -0.39(-1.48%) |
Mar 28, 2005 | 26.37 | 26.76 | 26.27 | 26.29 | 7,222,884 | -0.01(-0.04%) |
Mar 24, 2005 | 26.19 | 26.61 | 26.18 | 26.30 | 8,611,607 | +0.31(+1.19%) |
Mar 23, 2005 | 25.59 | 26.20 | 25.52 | 25.99 | 8,623,407 | +0.39(+1.52%) |
Mar 22, 2005 | 25.87 | 26.26 | 25.54 | 25.60 | 8,374,535 | -0.27(-1.04%) |
Mar 21, 2005 | 25.87 | 26.19 | 25.53 | 25.87 | 9,186,457 | +0.03(+0.13%) |
Mar 18, 2005 | 25.94 | 26.09 | 25.67 | 25.83 | 7,497,651 | -0.07(-0.29%) |
Mar 17, 2005 | 25.99 | 26.27 | 25.90 | 25.91 | 8,474,556 | -0.05(-0.18%) |
Mar 16, 2005 | 26.31 | 26.82 | 25.94 | 25.95 | 11,734,206 | -0.50(-1.91%) |
Mar 15, 2005 | 26.96 | 27.07 | 26.42 | 26.46 | 8,191,137 | -0.46(-1.70%) |
Mar 14, 2005 | 26.82 | 26.95 | 26.52 | 26.92 | 8,484,934 | +0.13(+0.47%) |
Mar 11, 2005 | 28.10 | 28.10 | 26.64 | 26.79 | 16,511,044 | -1.27(-4.51%) |
Mar 10, 2005 | 27.56 | 28.06 | 27.29 | 28.06 | 10,473,189 | +0.54(+1.96%) |
Mar 09, 2005 | 27.75 | 28.15 | 27.45 | 27.52 | 9,498,799 | -0.17(-0.62%) |
Mar 08, 2005 | 27.85 | 28.37 | 27.62 | 27.69 | 10,823,073 | -0.26(-0.92%) |
Mar 07, 2005 | 27.48 | 28.22 | 27.48 | 27.95 | 10,867,281 | +0.50(+1.82%) |
Mar 04, 2005 | 27.82 | 27.87 | 27.08 | 27.45 | 15,457,322 | -0.08(-0.29%) |
Mar 03, 2005 | 28.11 | 28.17 | 27.23 | 27.53 | 14,940,012 | -0.48(-1.70%) |
Mar 02, 2005 | 28.22 | 28.61 | 27.95 | 28.01 | 13,011,243 | -0.66(-2.32%) |
Mar 01, 2005 | 28.46 | 28.97 | 28.29 | 28.67 | 13,873,188 | +0.36(+1.25%) |
Feb 28, 2005 | 28.98 | 29.55 | 28.07 | 28.31 | 17,126,720 | -0.80(-2.76%) |
Feb 25, 2005 | 27.94 | 29.15 | 27.93 | 29.12 | 15,274,274 | +1.12(+4.01%) |
Feb 24, 2005 | 27.41 | 28.03 | 27.16 | 27.99 | 12,398,808 | +0.66(+2.43%) |
Feb 23, 2005 | 27.74 | 27.91 | 27.11 | 27.33 | 10,266,856 | -0.28(-1.02%) |
Feb 22, 2005 | 27.68 | 28.55 | 27.53 | 27.61 | 13,119,148 | -0.28(-1.01%) |
Feb 18, 2005 | 28.07 | 28.47 | 27.88 | 27.89 | 9,656,739 | -0.52(-1.84%) |
Feb 17, 2005 | 28.80 | 29.01 | 28.18 | 28.41 | 8,738,111 | -0.34(-1.20%) |
Feb 16, 2005 | 28.77 | 29.07 | 28.45 | 28.76 | 11,108,644 | -0.18(-0.63%) |
Feb 15, 2005 | 28.65 | 29.23 | 28.54 | 28.94 | 14,977,210 | +0.44(+1.55%) |
Feb 14, 2005 | 28.52 | 28.75 | 28.23 | 28.50 | 9,181,934 | -0.10(-0.36%) |
Feb 11, 2005 | 27.67 | 29.04 | 27.46 | 28.60 | 15,082,153 | +0.88(+3.18%) |
Feb 10, 2005 | 27.55 | 27.96 | 27.33 | 27.72 | 8,654,692 | +0.30(+1.11%) |
Feb 09, 2005 | 28.15 | 28.18 | 27.38 | 27.42 | 7,621,354 | -0.73(-2.59%) |
Feb 08, 2005 | 27.78 | 28.48 | 27.69 | 28.14 | 10,212,071 | +0.36(+1.28%) |
Feb 07, 2005 | 27.82 | 28.22 | 27.63 | 27.79 | 8,845,082 | -0.15(-0.53%) |
Feb 04, 2005 | 26.57 | 27.98 | 26.51 | 27.94 | 13,291,300 | +1.36(+5.11%) |
Feb 03, 2005 | 26.62 | 26.85 | 26.27 | 26.58 | 5,128,931 | -0.26(-0.98%) |
Feb 02, 2005 | 26.97 | 26.99 | 26.60 | 26.84 | 7,703,419 | -0.12(-0.45%) |
Feb 01, 2005 | 26.48 | 27.05 | 26.39 | 26.96 | 7,693,525 | +0.46(+1.73%) |
Jan 31, 2005 | 26.49 | 26.74 | 26.36 | 26.50 | 6,412,609 | +0.22(+0.83%) |
Jan 28, 2005 | 26.68 | 26.83 | 26.12 | 26.29 | 8,436,210 | -0.47(-1.76%) |
Jan 27, 2005 | 26.30 | 26.76 | 26.10 | 26.76 | 9,747,640 | +0.42(+1.59%) |
Jan 26, 2005 | 25.79 | 26.42 | 25.68 | 26.34 | 8,403,204 | +0.69(+2.68%) |
Jan 25, 2005 | 25.50 | 25.74 | 25.33 | 25.65 | 8,467,048 | +0.44(+1.75%) |
Jan 24, 2005 | 25.44 | 25.68 | 25.03 | 25.21 | 8,588,653 | -0.24(-0.95%) |
Jan 21, 2005 | 25.19 | 25.75 | 24.99 | 25.45 | 16,338,976 | +0.63(+2.54%) |
Jan 20, 2005 | 24.88 | 25.45 | 24.70 | 24.82 | 14,542,330 | -0.31(-1.23%) |
Jan 19, 2005 | 25.85 | 25.90 | 25.13 | 25.13 | 8,270,082 | -0.79(-3.05%) |
Jan 18, 2005 | 25.58 | 25.92 | 25.50 | 25.92 | 8,173,940 | +0.18(+0.71%) |
Jan 14, 2005 | 25.06 | 25.75 | 24.98 | 25.74 | 12,697,066 | +0.84(+3.36%) |
Jan 13, 2005 | 25.48 | 25.54 | 24.89 | 24.90 | 9,372,213 | -0.57(-2.25%) |
Jan 12, 2005 | 25.23 | 25.64 | 24.94 | 25.47 | 17,275,452 | +1.16(+4.79%) |
Jan 11, 2005 | 24.00 | 24.41 | 23.90 | 24.31 | 13,105,713 | +0.10(+0.40%) |
Jan 10, 2005 | 24.59 | 24.78 | 24.21 | 24.21 | 8,418,887 | -0.41(-1.68%) |
Jan 07, 2005 | 24.38 | 24.97 | 24.30 | 24.62 | 11,900,282 | +0.38(+1.56%) |
Jan 06, 2005 | 24.88 | 25.06 | 24.24 | 24.25 | 10,822,453 | -0.46(-1.88%) |
Jan 05, 2005 | 24.96 | 25.42 | 24.71 | 24.71 | 11,128,070 | -0.41(-1.62%) |
Jan 04, 2005 | 26.13 | 26.21 | 24.86 | 25.12 | 12,132,677 | -0.84(-3.25%) |
Jan 03, 2005 | 26.80 | 26.93 | 25.93 | 25.96 | 7,050,043 | -0.73(-2.75%) |
Dec 31, 2004 | 26.46 | 26.77 | 26.43 | 26.69 | 2,608,458 | +0.20(+0.76%) |
Dec 30, 2004 | 26.49 | 26.69 | 26.44 | 26.49 | 2,386,317 | -0.01(-0.04%) |
Dec 29, 2004 | 26.30 | 26.79 | 26.23 | 26.50 | 4,388,031 | +0.24(+0.89%) |
Dec 28, 2004 | 25.94 | 26.27 | 25.65 | 26.27 | 4,688,349 | +0.39(+1.51%) |
Dec 27, 2004 | 26.33 | 26.36 | 25.78 | 25.88 | 4,297,814 | -0.32(-1.22%) |
Dec 23, 2004 | 26.15 | 26.43 | 26.11 | 26.20 | 2,822,921 | -0.06(-0.24%) |
Dec 22, 2004 | 26.13 | 26.56 | 26.13 | 26.26 | 4,827,602 | -0.13(-0.50%) |
Dec 21, 2004 | 26.17 | 26.49 | 25.97 | 26.40 | 6,954,435 | +0.36(+1.36%) |
Dec 20, 2004 | 26.45 | 26.64 | 25.96 | 26.04 | 6,527,253 | -0.40(-1.50%) |
Dec 17, 2004 | 26.22 | 26.99 | 26.14 | 26.44 | 9,279,502 | +0.06(+0.22%) |
Dec 16, 2004 | 26.79 | 27.04 | 26.23 | 26.38 | 7,311,466 | -0.49(-1.81%) |
Dec 15, 2004 | 27.22 | 27.27 | 26.68 | 26.86 | 6,931,575 | -0.27(-0.99%) |
Dec 14, 2004 | 26.70 | 27.19 | 26.65 | 27.13 | 7,142,722 | +0.57(+2.14%) |
Dec 13, 2004 | 26.67 | 26.73 | 26.23 | 26.57 | 5,758,048 | +0.11(+0.41%) |
Dec 10, 2004 | 26.37 | 26.76 | 26.34 | 26.46 | 6,715,367 | -0.19(-0.73%) |
Dec 09, 2004 | 26.37 | 26.93 | 26.04 | 26.65 | 13,477,500 | -0.23(-0.87%) |
Dec 08, 2004 | 27.12 | 27.17 | 26.73 | 26.89 | 9,773,343 | -0.38(-1.41%) |
Dec 07, 2004 | 28.12 | 28.28 | 27.24 | 27.27 | 9,005,882 | -0.80(-2.86%) |
Dec 06, 2004 | 27.95 | 28.24 | 27.70 | 28.07 | 7,410,234 | +0.03(+0.10%) |
Dec 03, 2004 | 28.03 | 28.57 | 27.99 | 28.05 | 18,793,360 | +0.93(+3.45%) |
Dec 02, 2004 | 27.15 | 27.59 | 27.03 | 27.11 | 11,123,641 | -0.19(-0.69%) |
Dec 01, 2004 | 26.05 | 27.30 | 26.01 | 27.30 | 10,920,171 | +1.48(+5.73%) |
Nov 30, 2004 | 26.11 | 26.19 | 25.73 | 25.82 | 8,588,473 | -0.26(-1.01%) |
Nov 29, 2004 | 26.34 | 26.50 | 25.93 | 26.09 | 6,112,811 | -0.05(-0.18%) |
Nov 26, 2004 | 26.27 | 26.45 | 26.13 | 26.13 | 1,698,255 | -0.22(-0.83%) |
Nov 24, 2004 | 26.11 | 26.41 | 26.10 | 26.35 | 4,574,051 | +0.29(+1.12%) |
Nov 23, 2004 | 26.10 | 26.50 | 25.96 | 26.06 | 6,746,254 | -0.15(-0.59%) |
Nov 22, 2004 | 26.25 | 26.31 | 25.84 | 26.21 | 6,229,204 | -0.08(-0.31%) |
Nov 19, 2004 | 26.59 | 26.72 | 26.17 | 26.29 | 8,221,146 | -0.70(-2.61%) |
Nov 18, 2004 | 26.34 | 27.02 | 26.10 | 27.00 | 16,932,120 | +0.05(+0.19%) |
Nov 17, 2004 | 26.36 | 27.25 | 26.31 | 26.95 | 15,740,794 | +0.91(+3.48%) |
Nov 16, 2004 | 26.06 | 26.22 | 25.70 | 26.04 | 7,932,694 | -0.15(-0.57%) |
Nov 15, 2004 | 25.40 | 26.36 | 25.27 | 26.19 | 10,097,219 | +0.73(+2.88%) |
Nov 12, 2004 | 25.21 | 25.46 | 24.85 | 25.46 | 7,926,761 | +0.17(+0.66%) |
Nov 11, 2004 | 24.95 | 25.37 | 24.77 | 25.29 | 8,703,470 | +0.39(+1.57%) |
Nov 10, 2004 | 25.68 | 25.69 | 24.82 | 24.90 | 14,131,535 | -0.96(-3.72%) |
Nov 09, 2004 | 25.98 | 26.07 | 25.60 | 25.86 | 8,800,668 | -0.19(-0.73%) |
Nov 08, 2004 | 25.99 | 26.31 | 25.93 | 26.05 | 5,775,847 | -0.02(-0.07%) |
Nov 05, 2004 | 25.97 | 26.25 | 25.72 | 26.07 | 9,630,600 | +0.37(+1.45%) |
Nov 04, 2004 | 25.21 | 25.85 | 24.99 | 25.70 | 15,630,683 | -0.10(-0.40%) |
Nov 03, 2004 | 26.77 | 26.81 | 25.70 | 25.80 | 14,108,326 | -0.37(-1.40%) |
Nov 02, 2004 | 25.66 | 26.36 | 25.63 | 26.17 | 11,499,169 | +0.17(+0.64%) |
Nov 01, 2004 | 25.99 | 26.25 | 25.84 | 26.00 | 5,821,043 | -0.09(-0.35%) |
Oct 29, 2004 | 26.14 | 26.26 | 25.67 | 26.09 | 9,143,565 | +0.13(+0.49%) |
Oct 28, 2004 | 25.98 | 26.34 | 25.76 | 25.97 | 11,696,357 | -0.08(-0.31%) |
Oct 27, 2004 | 25.27 | 26.06 | 25.17 | 26.05 | 13,203,358 | +0.80(+3.18%) |
Oct 26, 2004 | 25.42 | 25.48 | 24.86 | 25.24 | 9,234,131 | -0.14(-0.56%) |
Oct 25, 2004 | 25.00 | 25.61 | 24.84 | 25.39 | 11,786,923 | +0.45(+1.82%) |
Oct 22, 2004 | 25.77 | 26.36 | 24.93 | 24.93 | 24,412,330 | +0.29(+1.16%) |
Oct 21, 2004 | 24.05 | 25.09 | 23.75 | 24.65 | 19,946,296 | +0.92(+3.89%) |
Oct 20, 2004 | 23.38 | 23.99 | 23.01 | 23.72 | 14,829,543 | +0.20(+0.85%) |
Oct 19, 2004 | 23.47 | 23.98 | 23.45 | 23.52 | 13,859,137 | +0.21(+0.91%) |
Oct 18, 2004 | 22.92 | 23.32 | 22.60 | 23.31 | 10,812,678 | +0.26(+1.12%) |
Oct 15, 2004 | 23.29 | 23.44 | 22.97 | 23.05 | 14,739,151 | -0.17(-0.72%) |
Oct 14, 2004 | 23.87 | 24.04 | 23.07 | 23.22 | 15,594,037 | -1.13(-4.66%) |
Oct 13, 2004 | 24.21 | 24.46 | 23.97 | 24.36 | 19,822,748 | +0.68(+2.88%) |
Oct 12, 2004 | 23.36 | 23.71 | 23.17 | 23.67 | 11,180,703 | -0.09(-0.36%) |
Oct 11, 2004 | 23.61 | 23.84 | 23.25 | 23.76 | 9,057,710 | +0.15(+0.62%) |
Oct 08, 2004 | 24.45 | 24.46 | 23.45 | 23.61 | 15,302,619 | -1.02(-4.16%) |
Oct 07, 2004 | 24.72 | 25.20 | 24.56 | 24.64 | 10,074,359 | -0.18(-0.74%) |
Oct 06, 2004 | 24.95 | 24.97 | 24.37 | 24.82 | 14,605,482 | -0.21(-0.82%) |
Oct 05, 2004 | 24.81 | 25.10 | 24.53 | 25.03 | 13,671,023 | +0.16(+0.65%) |
Oct 04, 2004 | 25.16 | 25.43 | 24.80 | 24.86 | 12,927,121 | +0.01(+0.05%) |
Oct 01, 2004 | 24.31 | 24.95 | 24.21 | 24.85 | 13,406,478 | +1.08(+4.56%) |
Sep 30, 2004 | 23.24 | 24.04 | 23.17 | 23.77 | 16,602,311 | +0.61(+2.62%) |
Sep 29, 2004 | 22.74 | 23.35 | 22.63 | 23.16 | 10,355,133 | +0.53(+2.35%) |
Sep 28, 2004 | 22.82 | 22.84 | 22.30 | 22.63 | 9,690,280 | -0.06(-0.28%) |
Sep 27, 2004 | 22.69 | 23.11 | 22.55 | 22.69 | 9,046,018 | -0.28(-1.20%) |
Sep 24, 2004 | 23.56 | 23.72 | 22.84 | 22.97 | 10,659,988 | -0.52(-2.22%) |
Sep 23, 2004 | 23.35 | 23.71 | 23.05 | 23.49 | 9,890,957 | +0.17(+0.71%) |
Sep 22, 2004 | 23.65 | 23.75 | 23.01 | 23.32 | 8,950,391 | -0.62(-2.61%) |
Sep 21, 2004 | 23.78 | 24.01 | 23.58 | 23.95 | 12,615,634 | +0.14(+0.60%) |
Sep 20, 2004 | 22.58 | 23.95 | 22.53 | 23.80 | 17,370,644 | +0.95(+4.14%) |
Sep 17, 2004 | 22.66 | 22.86 | 22.33 | 22.86 | 11,629,522 | +0.32(+1.40%) |
Sep 16, 2004 | 22.58 | 22.91 | 22.38 | 22.54 | 6,538,945 | +0.08(+0.36%) |
Sep 15, 2004 | 22.77 | 22.84 | 22.36 | 22.46 | 10,359,321 | -0.61(-2.66%) |
Sep 14, 2004 | 22.77 | 23.24 | 22.68 | 23.08 | 10,756,837 | +0.26(+1.16%) |
Sep 13, 2004 | 22.93 | 23.23 | 22.65 | 22.81 | 14,761,662 | -0.01(-0.02%) |
Sep 10, 2004 | 22.21 | 22.91 | 21.98 | 22.82 | 17,171,188 | +0.59(+2.66%) |
Sep 09, 2004 | 21.61 | 22.40 | 21.44 | 22.23 | 20,932,582 | +0.93(+4.39%) |
Sep 08, 2004 | 20.92 | 21.60 | 20.85 | 21.29 | 10,718,272 | +0.32(+1.53%) |
Sep 07, 2004 | 21.34 | 21.39 | 20.77 | 20.97 | 8,230,918 | -0.10(-0.46%) |
Sep 03, 2004 | 21.42 | 21.78 | 21.00 | 21.07 | 12,365,747 | -0.93(-4.22%) |
Sep 02, 2004 | 21.78 | 22.03 | 21.61 | 22.00 | 6,499,507 | +0.13(+0.58%) |
Sep 01, 2004 | 21.28 | 22.16 | 21.28 | 21.87 | 13,791,255 | +0.46(+2.15%) |
Aug 31, 2004 | 21.44 | 21.55 | 20.89 | 21.41 | 10,993,288 | -0.05(-0.23%) |
Aug 30, 2004 | 21.79 | 21.95 | 21.46 | 21.46 | 6,101,992 | -0.43(-1.96%) |
Aug 27, 2004 | 21.96 | 22.06 | 21.71 | 21.89 | 7,524,882 | +0.40(+1.87%) |
Aug 26, 2004 | 21.54 | 21.61 | 21.32 | 21.49 | 6,613,981 | -0.12(-0.56%) |
Aug 25, 2004 | 21.17 | 21.75 | 20.99 | 21.61 | 9,466,219 | +0.40(+1.89%) |
Aug 24, 2004 | 21.68 | 21.82 | 21.03 | 21.21 | 9,877,346 | -0.44(-2.01%) |
Aug 23, 2004 | 21.51 | 22.03 | 21.49 | 21.64 | 7,866,383 | +0.15(+0.72%) |
Aug 20, 2004 | 21.43 | 21.71 | 21.12 | 21.49 | 8,491,799 | +0.15(+0.73%) |
Aug 19, 2004 | 21.58 | 21.64 | 21.11 | 21.34 | 8,654,435 | -0.36(-1.66%) |
Aug 18, 2004 | 20.79 | 21.72 | 20.74 | 21.70 | 13,324,462 | +0.75(+3.58%) |
Aug 17, 2004 | 21.07 | 21.30 | 20.88 | 20.95 | 8,103,531 | +0.20(+0.97%) |
Aug 16, 2004 | 20.61 | 20.99 | 20.59 | 20.74 | 7,467,122 | +0.24(+1.17%) |
Aug 13, 2004 | 20.57 | 20.66 | 20.07 | 20.50 | 9,536,369 | +0.05(+0.25%) |
Aug 12, 2004 | 20.82 | 21.24 | 20.26 | 20.45 | 12,611,272 | -0.48(-2.27%) |
Aug 11, 2004 | 21.39 | 21.41 | 20.70 | 20.93 | 16,887,622 | -1.07(-4.87%) |
Aug 10, 2004 | 22.10 | 22.34 | 21.93 | 22.00 | 9,281,770 | +0.11(+0.50%) |
Aug 09, 2004 | 22.07 | 22.31 | 21.89 | 21.89 | 6,637,190 | -0.10(-0.47%) |
Aug 06, 2004 | 22.54 | 22.69 | 21.83 | 21.99 | 13,625,827 | -0.86(-3.76%) |
Aug 05, 2004 | 23.25 | 23.46 | 22.79 | 22.85 | 10,698,204 | -0.31(-1.34%) |
Aug 04, 2004 | 22.80 | 23.30 | 22.64 | 23.16 | 13,267,225 | +0.47(+2.07%) |
Aug 03, 2004 | 23.24 | 23.28 | 22.61 | 22.69 | 8,351,324 | -0.61(-2.61%) |
Aug 02, 2004 | 23.50 | 23.59 | 23.09 | 23.30 | 11,276,679 | -0.33(-1.38%) |
Jul 30, 2004 | 22.78 | 24.11 | 22.72 | 23.63 | 26,471,280 | +1.39(+6.24%) |
Jul 29, 2004 | 21.97 | 22.55 | 21.90 | 22.24 | 17,623,322 | +0.57(+2.64%) |
Jul 28, 2004 | 21.86 | 21.96 | 21.31 | 21.67 | 19,316,342 | -0.39(-1.77%) |
Jul 27, 2004 | 22.03 | 22.22 | 21.63 | 22.06 | 17,486,164 | +0.01(+0.03%) |
Jul 26, 2004 | 22.27 | 22.42 | 21.84 | 22.05 | 13,228,311 | -0.16(-0.72%) |
Jul 23, 2004 | 22.99 | 23.12 | 22.07 | 22.21 | 12,322,994 | -0.93(-4.01%) |
Jul 22, 2004 | 23.03 | 23.58 | 22.76 | 23.14 | 17,849,826 | +0.27(+1.18%) |
Jul 21, 2004 | 24.06 | 24.08 | 22.86 | 22.87 | 12,476,207 | -1.10(-4.59%) |
Jul 20, 2004 | 23.14 | 23.97 | 23.08 | 23.97 | 11,989,695 | +0.89(+3.87%) |
Jul 19, 2004 | 22.80 | 23.42 | 22.72 | 23.08 | 12,365,049 | +0.52(+2.31%) |
Jul 16, 2004 | 23.23 | 23.31 | 22.54 | 22.56 | 13,675,560 | -0.31(-1.35%) |
Jul 15, 2004 | 23.12 | 23.31 | 22.85 | 22.86 | 13,628,096 | -0.06(-0.25%) |
Jul 14, 2004 | 23.84 | 24.14 | 22.81 | 22.92 | 31,505,494 | -1.91(-7.68%) |
Jul 13, 2004 | 25.67 | 25.93 | 24.48 | 24.83 | 24,588,576 | -0.73(-2.87%) |
Jul 12, 2004 | 25.70 | 25.70 | 24.96 | 25.56 | 15,406,971 | -0.82(-3.11%) |
Jul 09, 2004 | 26.23 | 26.64 | 26.20 | 26.38 | 7,513,540 | +0.44(+1.68%) |
Jul 08, 2004 | 25.75 | 26.41 | 25.70 | 25.95 | 10,699,077 | +0.18(+0.69%) |
Jul 07, 2004 | 25.62 | 26.14 | 25.60 | 25.77 | 9,374,082 | +0.18(+0.72%) |
Jul 06, 2004 | 26.30 | 26.42 | 25.27 | 25.59 | 12,011,159 | -0.95(-3.56%) |
Jul 02, 2004 | 27.00 | 27.02 | 26.22 | 26.53 | 9,223,836 | -0.49(-1.82%) |
Jul 01, 2004 | 28.17 | 28.19 | 26.72 | 27.03 | 12,366,271 | -1.27(-4.50%) |
Jun 30, 2004 | 28.13 | 28.51 | 27.84 | 28.30 | 9,780,148 | +0.14(+0.51%) |
Jun 29, 2004 | 27.16 | 28.27 | 27.08 | 28.15 | 10,265,963 | +1.08(+4.00%) |
Jun 28, 2004 | 27.73 | 27.79 | 26.99 | 27.07 | 8,295,484 | -0.42(-1.52%) |
Jun 25, 2004 | 26.98 | 27.60 | 26.97 | 27.49 | 8,350,801 | +0.51(+1.89%) |
Jun 24, 2004 | 27.14 | 27.51 | 26.85 | 26.98 | 8,922,121 | -0.24(-0.88%) |
Jun 23, 2004 | 26.39 | 27.27 | 26.11 | 27.22 | 10,795,926 | +0.89(+3.40%) |
Jun 22, 2004 | 25.56 | 26.38 | 25.35 | 26.33 | 10,342,220 | +0.91(+3.58%) |
Jun 21, 2004 | 25.79 | 25.98 | 25.29 | 25.42 | 6,892,137 | -0.28(-1.09%) |
Jun 18, 2004 | 25.41 | 25.91 | 25.27 | 25.70 | 11,249,108 | +0.09(+0.36%) |
Jun 17, 2004 | 26.25 | 26.25 | 25.33 | 25.60 | 10,027,767 | -0.76(-2.87%) |
Jun 16, 2004 | 26.40 | 26.45 | 26.11 | 26.36 | 6,355,369 | -0.09(-0.35%) |
Jun 15, 2004 | 26.30 | 26.60 | 26.19 | 26.45 | 8,740,814 | +0.46(+1.75%) |
Jun 14, 2004 | 26.26 | 26.26 | 25.68 | 26.00 | 10,161,261 | -0.42(-1.57%) |
Jun 10, 2004 | 26.85 | 26.92 | 26.28 | 26.41 | 8,786,010 | -0.07(-0.26%) |
Jun 09, 2004 | 27.17 | 27.22 | 26.42 | 26.48 | 8,181,883 | -0.81(-2.98%) |
Jun 08, 2004 | 27.28 | 27.37 | 26.99 | 27.29 | 7,719,103 | -0.15(-0.54%) |
Jun 07, 2004 | 26.85 | 27.55 | 26.79 | 27.44 | 8,443,462 | +0.91(+3.41%) |
Jun 04, 2004 | 26.73 | 27.01 | 26.53 | 26.54 | 8,285,712 | +0.29(+1.11%) |
Jun 03, 2004 | 26.36 | 26.54 | 26.06 | 26.25 | 12,299,262 | -0.15(-0.56%) |
Jun 02, 2004 | 27.34 | 27.34 | 26.21 | 26.40 | 14,359,260 | -0.95(-3.46%) |
Jun 01, 2004 | 27.40 | 27.58 | 27.13 | 27.34 | 10,015,726 | -0.27(-0.98%) |
May 28, 2004 | 27.42 | 27.74 | 27.20 | 27.61 | 8,483,248 | +0.47(+1.73%) |
May 27, 2004 | 26.84 | 27.19 | 26.73 | 27.14 | 12,571,485 | +0.47(+1.76%) |
May 26, 2004 | 26.22 | 26.85 | 26.03 | 26.67 | 9,388,042 | +0.33(+1.24%) |
May 25, 2004 | 25.52 | 26.49 | 25.15 | 26.34 | 11,669,134 | +0.68(+2.63%) |
May 24, 2004 | 25.79 | 25.84 | 25.36 | 25.67 | 10,088,319 | +0.09(+0.36%) |
May 21, 2004 | 25.90 | 26.22 | 25.42 | 25.58 | 14,094,366 | -0.23(-0.89%) |
May 20, 2004 | 25.90 | 26.16 | 25.60 | 25.80 | 12,579,512 | -0.01(-0.04%) |
May 19, 2004 | 25.87 | 26.66 | 25.60 | 25.82 | 20,875,520 | +0.26(+1.03%) |
May 18, 2004 | 25.35 | 25.81 | 25.26 | 25.55 | 11,975,560 | +0.59(+2.36%) |
May 17, 2004 | 24.63 | 25.43 | 24.52 | 24.96 | 13,757,227 | -0.09(-0.34%) |
May 14, 2004 | 25.62 | 25.70 | 24.97 | 25.05 | 18,317,842 | -0.05(-0.18%) |
May 13, 2004 | 24.81 | 25.39 | 24.72 | 25.09 | 12,876,864 | +0.11(+0.44%) |
May 12, 2004 | 25.36 | 25.46 | 24.27 | 24.99 | 16,186,996 | -0.56(-2.18%) |
May 11, 2004 | 25.11 | 25.57 | 24.96 | 25.54 | 13,712,206 | +0.70(+2.84%) |
May 10, 2004 | 24.63 | 25.12 | 24.48 | 24.84 | 18,269,678 | +0.18(+0.74%) |
May 07, 2004 | 24.69 | 25.30 | 24.56 | 24.65 | 16,300,771 | -0.02(-0.09%) |
May 06, 2004 | 24.40 | 24.83 | 24.01 | 24.68 | 12,270,120 | +0.06(+0.23%) |
May 05, 2004 | 24.87 | 24.87 | 24.26 | 24.62 | 12,164,721 | -0.11(-0.46%) |
May 04, 2004 | 24.30 | 25.10 | 24.19 | 24.73 | 19,914,536 | +0.70(+2.93%) |
May 03, 2004 | 23.84 | 24.68 | 23.43 | 24.03 | 16,690,958 | +0.13(+0.55%) |
Apr 30, 2004 | 24.05 | 24.61 | 23.80 | 23.90 | 16,655,534 | -0.11(-0.48%) |
Apr 29, 2004 | 24.83 | 24.99 | 23.55 | 24.01 | 28,415,584 | -0.81(-3.28%) |
Apr 28, 2004 | 25.33 | 25.66 | 24.69 | 24.82 | 20,614,116 | -0.64(-2.52%) |
Apr 27, 2004 | 25.76 | 26.07 | 25.35 | 25.47 | 16,743,657 | -0.41(-1.59%) |
Apr 26, 2004 | 26.79 | 26.86 | 25.67 | 25.88 | 12,034,018 | -0.82(-3.07%) |
Apr 23, 2004 | 26.50 | 26.93 | 26.25 | 26.70 | 11,966,486 | +0.26(+0.98%) |
Apr 22, 2004 | 25.47 | 27.08 | 25.47 | 26.44 | 44,755,096 | -1.25(-4.51%) |
Apr 21, 2004 | 27.54 | 27.89 | 27.16 | 27.69 | 17,121,106 | +0.35(+1.28%) |
Apr 20, 2004 | 28.60 | 28.76 | 27.34 | 27.34 | 12,837,252 | -1.37(-4.77%) |
Apr 19, 2004 | 28.13 | 28.77 | 28.00 | 28.71 | 10,438,894 | +0.66(+2.37%) |
Apr 16, 2004 | 28.74 | 28.81 | 27.90 | 28.05 | 16,855,688 | -1.03(-3.53%) |
Apr 15, 2004 | 29.94 | 30.22 | 28.69 | 29.07 | 13,148,564 | -0.81(-2.70%) |
Apr 14, 2004 | 29.89 | 30.49 | 29.74 | 29.88 | 9,450,688 | -0.18(-0.61%) |
Apr 13, 2004 | 30.56 | 30.69 | 30.06 | 30.06 | 9,953,778 | -0.49(-1.59%) |
Apr 12, 2004 | 30.19 | 30.60 | 29.81 | 30.55 | 7,483,525 | +0.45(+1.48%) |
Apr 08, 2004 | 30.52 | 30.65 | 29.93 | 30.10 | 8,631,575 | +0.01(+0.04%) |
Apr 07, 2004 | 30.37 | 30.51 | 29.68 | 30.09 | 9,587,149 | -0.28(-0.91%) |
Apr 06, 2004 | 30.53 | 30.58 | 30.04 | 30.37 | 10,251,828 | -0.51(-1.65%) |
Apr 05, 2004 | 30.70 | 30.93 | 30.38 | 30.88 | 8,712,893 | +0.12(+0.39%) |
Apr 02, 2004 | 30.10 | 30.80 | 29.98 | 30.76 | 18,022,060 | +1.47(+5.01%) |