Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.48 | 23.89 | 23.45 | 23.83 | 2,257,823 | +0.21(+0.89%) |
Jul 28, 2005 | 24.00 | 24.00 | 23.37 | 23.62 | 3,273,836 | -0.21(-0.88%) |
Jul 27, 2005 | 23.19 | 24.10 | 23.18 | 23.83 | 7,581,218 | +1.85(+8.42%) |
Jul 26, 2005 | 22.23 | 22.37 | 21.91 | 21.98 | 1,562,631 | -0.23(-1.04%) |
Jul 25, 2005 | 22.25 | 22.55 | 22.11 | 22.21 | 1,979,796 | +0.01(+0.05%) |
Jul 22, 2005 | 22.84 | 23.00 | 22.19 | 22.20 | 2,035,528 | -0.69(-3.01%) |
Jul 21, 2005 | 23.10 | 23.23 | 22.64 | 22.89 | 1,791,159 | -0.45(-1.93%) |
Jul 20, 2005 | 22.85 | 23.46 | 22.75 | 23.34 | 1,867,024 | +0.34(+1.48%) |
Jul 19, 2005 | 22.65 | 23.28 | 22.49 | 23.00 | 3,097,189 | +0.54(+2.40%) |
Jul 18, 2005 | 22.49 | 22.62 | 22.25 | 22.46 | 1,549,626 | -0.10(-0.44%) |
Jul 15, 2005 | 22.63 | 22.70 | 22.37 | 22.56 | 2,519,066 | +0.01(+0.04%) |
Jul 14, 2005 | 22.73 | 22.93 | 22.40 | 22.55 | 2,291,703 | -0.13(-0.57%) |
Jul 13, 2005 | 22.63 | 22.80 | 22.50 | 22.68 | 1,808,603 | +0.12(+0.53%) |
Jul 12, 2005 | 22.48 | 22.58 | 22.30 | 22.56 | 1,911,142 | +0.13(+0.58%) |
Jul 11, 2005 | 22.51 | 22.51 | 22.26 | 22.43 | 1,700,082 | +0.04(+0.18%) |
Jul 08, 2005 | 22.22 | 22.41 | 21.57 | 22.39 | 3,408,391 | +0.25(+1.13%) |
Jul 07, 2005 | 22.25 | 22.48 | 22.10 | 22.14 | 3,627,647 | -0.39(-1.73%) |
Jul 06, 2005 | 21.92 | 22.65 | 21.74 | 22.53 | 4,534,680 | +0.59(+2.69%) |
Jul 05, 2005 | 21.25 | 22.05 | 21.10 | 21.94 | 4,661,900 | +0.54(+2.52%) |
Jul 01, 2005 | 21.66 | 21.91 | 21.28 | 21.40 | 2,039,700 | -0.26(-1.20%) |
Jun 30, 2005 | 21.90 | 22.00 | 21.61 | 21.66 | 1,048,515 | -0.28(-1.28%) |
Jun 29, 2005 | 21.94 | 22.05 | 21.77 | 21.94 | 1,092,366 | -0.06(-0.27%) |
Jun 28, 2005 | 22.24 | 22.24 | 21.92 | 22.00 | 1,144,636 | -0.11(-0.50%) |
Jun 27, 2005 | 22.17 | 22.40 | 22.01 | 22.11 | 2,019,148 | -0.15(-0.67%) |
Jun 24, 2005 | 22.36 | 22.49 | 22.04 | 22.26 | 1,985,617 | -0.11(-0.49%) |
Jun 23, 2005 | 22.46 | 23.08 | 22.30 | 22.37 | 3,496,062 | -0.01(-0.04%) |
Jun 22, 2005 | 22.41 | 22.63 | 22.24 | 22.38 | 3,295,800 | +0.12(+0.54%) |
Jun 21, 2005 | 22.06 | 22.38 | 22.06 | 22.26 | 1,397,347 | +0.15(+0.68%) |
Jun 20, 2005 | 22.07 | 22.20 | 22.00 | 22.11 | 1,145,185 | -0.04(-0.18%) |
Jun 17, 2005 | 22.30 | 22.37 | 22.01 | 22.15 | 2,521,698 | +0.07(+0.32%) |
Jun 16, 2005 | 21.97 | 22.22 | 21.78 | 22.08 | 1,356,693 | +0.18(+0.82%) |
Jun 15, 2005 | 21.80 | 22.07 | 21.65 | 21.90 | 1,306,609 | +0.21(+0.97%) |
Jun 14, 2005 | 22.10 | 22.25 | 21.67 | 21.69 | 1,960,902 | -0.41(-1.86%) |
Jun 13, 2005 | 21.48 | 22.32 | 21.42 | 22.10 | 2,752,923 | +0.64(+2.98%) |
Jun 10, 2005 | 21.28 | 21.69 | 21.25 | 21.46 | 2,737,702 | +0.12(+0.56%) |
Jun 09, 2005 | 21.40 | 21.54 | 21.22 | 21.34 | 2,435,287 | -0.13(-0.61%) |
Jun 08, 2005 | 21.75 | 21.81 | 21.34 | 21.47 | 2,206,021 | -0.28(-1.29%) |
Jun 07, 2005 | 22.19 | 22.25 | 21.70 | 21.75 | 2,974,247 | -0.46(-2.07%) |
Jun 06, 2005 | 21.90 | 22.27 | 21.90 | 22.21 | 2,823,025 | +0.13(+0.59%) |
Jun 03, 2005 | 22.95 | 23.15 | 22.00 | 22.08 | 8,677,928 | -0.77(-3.37%) |
Jun 02, 2005 | 24.50 | 24.50 | 22.68 | 22.85 | 17,349,142 | -2.52(-9.93%) |
Jun 01, 2005 | 25.04 | 25.50 | 24.96 | 25.37 | 1,785,092 | +0.21(+0.83%) |
May 31, 2005 | 25.13 | 25.39 | 24.95 | 25.16 | 1,770,963 | +0.01(+0.04%) |
May 27, 2005 | 25.07 | 25.25 | 24.98 | 25.15 | 999,214 | -0.02(-0.08%) |
May 26, 2005 | 24.94 | 25.22 | 24.84 | 25.17 | 1,213,845 | +0.35(+1.41%) |
May 25, 2005 | 25.00 | 25.00 | 24.58 | 24.82 | 2,079,350 | -0.18(-0.72%) |
May 24, 2005 | 24.63 | 25.14 | 24.61 | 25.00 | 2,489,400 | +0.30(+1.21%) |
May 23, 2005 | 24.47 | 24.75 | 24.43 | 24.70 | 1,125,431 | +0.21(+0.86%) |
May 20, 2005 | 24.40 | 24.64 | 24.17 | 24.49 | 1,776,439 | +0.02(+0.08%) |
May 19, 2005 | 24.19 | 24.70 | 24.04 | 24.47 | 2,361,292 | +0.35(+1.45%) |
May 18, 2005 | 23.86 | 24.24 | 23.80 | 24.12 | 1,676,900 | +0.15(+0.63%) |
May 17, 2005 | 23.66 | 23.99 | 23.53 | 23.97 | 1,914,211 | +0.25(+1.05%) |
May 16, 2005 | 23.36 | 23.80 | 23.33 | 23.72 | 1,720,378 | +0.28(+1.19%) |
May 13, 2005 | 23.46 | 23.55 | 23.15 | 23.44 | 1,351,057 | +0.19(+0.82%) |
May 12, 2005 | 22.90 | 23.44 | 22.82 | 23.25 | 2,734,258 | +0.47(+2.06%) |
May 11, 2005 | 22.45 | 22.78 | 22.24 | 22.78 | 2,197,522 | +0.40(+1.79%) |
May 10, 2005 | 22.55 | 22.76 | 22.25 | 22.38 | 2,502,155 | -0.38(-1.67%) |
May 09, 2005 | 22.75 | 22.76 | 22.40 | 22.76 | 1,477,941 | +0.11(+0.49%) |
May 06, 2005 | 22.45 | 22.74 | 22.36 | 22.65 | 1,765,048 | +0.27(+1.21%) |
May 05, 2005 | 22.84 | 22.84 | 22.13 | 22.38 | 2,396,171 | -0.44(-1.93%) |
May 04, 2005 | 22.91 | 22.91 | 22.53 | 22.82 | 1,157,830 | +0.02(+0.09%) |
May 03, 2005 | 22.62 | 22.95 | 22.61 | 22.80 | 1,832,252 | +0.09(+0.40%) |
May 02, 2005 | 22.54 | 22.88 | 22.51 | 22.71 | 2,057,231 | +0.21(+0.93%) |
Apr 29, 2005 | 22.50 | 22.66 | 22.05 | 22.50 | 2,337,133 | +0.19(+0.85%) |
Apr 28, 2005 | 22.05 | 22.55 | 22.01 | 22.31 | 2,216,171 | +0.12(+0.54%) |
Apr 27, 2005 | 22.07 | 22.38 | 21.90 | 22.19 | 2,211,087 | +0.05(+0.23%) |
Apr 26, 2005 | 22.43 | 22.76 | 22.09 | 22.14 | 2,339,564 | -0.22(-0.98%) |
Apr 25, 2005 | 22.50 | 22.66 | 22.20 | 22.36 | 2,693,682 | +0.03(+0.13%) |
Apr 22, 2005 | 22.76 | 22.93 | 22.15 | 22.33 | 2,018,535 | -0.61(-2.66%) |
Apr 21, 2005 | 22.55 | 23.03 | 21.36 | 22.94 | 5,505,833 | -0.12(-0.52%) |
Apr 20, 2005 | 23.00 | 23.68 | 22.62 | 23.06 | 2,527,888 | +0.08(+0.35%) |
Apr 19, 2005 | 22.41 | 23.39 | 22.30 | 22.98 | 2,439,201 | +0.68(+3.05%) |
Apr 18, 2005 | 22.35 | 22.42 | 21.75 | 22.30 | 1,753,611 | +0.09(+0.41%) |
Apr 15, 2005 | 22.62 | 22.92 | 21.98 | 22.21 | 2,128,109 | -0.79(-3.43%) |
Apr 14, 2005 | 23.45 | 23.58 | 22.95 | 23.00 | 1,609,449 | -0.31(-1.33%) |
Apr 13, 2005 | 23.70 | 23.85 | 23.20 | 23.31 | 886,377 | -0.44(-1.85%) |
Apr 12, 2005 | 23.70 | 23.83 | 23.19 | 23.75 | 1,615,237 | -0.01(-0.04%) |
Apr 11, 2005 | 23.83 | 23.91 | 23.67 | 23.76 | 1,449,988 | +0.07(+0.30%) |
Apr 08, 2005 | 23.49 | 23.82 | 23.49 | 23.69 | 1,893,280 | +0.22(+0.94%) |
Apr 07, 2005 | 23.08 | 23.47 | 23.05 | 23.47 | 1,268,573 | +0.42(+1.82%) |
Apr 06, 2005 | 23.01 | 23.59 | 23.01 | 23.05 | 1,673,457 | +0.05(+0.22%) |
Apr 05, 2005 | 22.97 | 23.10 | 22.75 | 23.00 | 1,864,796 | +0.17(+0.74%) |
Apr 04, 2005 | 23.08 | 23.25 | 22.80 | 22.83 | 2,486,986 | -0.37(-1.59%) |
Apr 01, 2005 | 23.94 | 24.35 | 23.08 | 23.20 | 2,284,271 | -0.62(-2.60%) |
Mar 31, 2005 | 23.78 | 23.94 | 23.42 | 23.82 | 1,379,266 | +0.16(+0.68%) |
Mar 30, 2005 | 23.15 | 23.70 | 23.02 | 23.66 | 1,048,281 | +0.58(+2.51%) |
Mar 29, 2005 | 23.47 | 23.55 | 22.89 | 23.08 | 2,073,147 | -0.51(-2.16%) |
Mar 28, 2005 | 23.62 | 23.87 | 23.51 | 23.59 | 1,954,898 | -0.07(-0.30%) |
Mar 24, 2005 | 23.35 | 23.85 | 23.23 | 23.66 | 2,390,953 | +0.37(+1.59%) |
Mar 23, 2005 | 23.15 | 23.53 | 23.13 | 23.29 | 1,387,853 | +0.02(+0.09%) |
Mar 22, 2005 | 23.51 | 23.65 | 23.24 | 23.27 | 2,396,506 | -0.24(-1.02%) |
Mar 21, 2005 | 23.13 | 23.56 | 23.13 | 23.51 | 1,721,442 | +0.29(+1.25%) |
Mar 18, 2005 | 23.06 | 23.22 | 22.88 | 23.22 | 2,463,446 | +0.16(+0.69%) |
Mar 17, 2005 | 23.52 | 23.54 | 22.71 | 23.06 | 2,624,940 | -0.44(-1.87%) |
Mar 16, 2005 | 23.75 | 23.96 | 23.36 | 23.50 | 3,026,121 | -0.30(-1.26%) |
Mar 15, 2005 | 23.81 | 24.11 | 23.56 | 23.80 | 3,090,158 | +0.04(+0.17%) |
Mar 14, 2005 | 23.31 | 23.81 | 23.29 | 23.76 | 2,013,061 | +0.36(+1.54%) |
Mar 11, 2005 | 23.80 | 23.80 | 23.16 | 23.40 | 2,632,364 | -0.40(-1.68%) |
Mar 10, 2005 | 23.75 | 23.96 | 23.35 | 23.80 | 2,709,065 | +0.19(+0.80%) |
Mar 09, 2005 | 23.61 | 24.00 | 23.50 | 23.61 | 1,910,042 | -0.17(-0.71%) |
Mar 08, 2005 | 23.36 | 24.00 | 23.28 | 23.78 | 2,793,880 | +0.25(+1.06%) |
Mar 07, 2005 | 23.01 | 23.68 | 22.81 | 23.53 | 3,817,554 | +0.55(+2.39%) |
Mar 04, 2005 | 23.35 | 23.37 | 22.67 | 22.98 | 1,741,298 | -0.12(-0.52%) |
Mar 03, 2005 | 23.50 | 23.73 | 23.00 | 23.10 | 2,738,948 | -0.43(-1.83%) |
Mar 02, 2005 | 22.49 | 23.55 | 22.43 | 23.53 | 5,176,478 | +0.81(+3.57%) |
Mar 01, 2005 | 22.51 | 22.79 | 22.51 | 22.72 | 2,327,450 | +0.22(+0.98%) |
Feb 28, 2005 | 22.02 | 22.55 | 21.80 | 22.50 | 3,736,141 | +0.49(+2.23%) |
Feb 25, 2005 | 21.66 | 22.13 | 21.60 | 22.01 | 2,006,227 | +0.40(+1.85%) |
Feb 24, 2005 | 21.10 | 21.74 | 21.02 | 21.61 | 1,595,513 | +0.43(+2.03%) |
Feb 23, 2005 | 21.10 | 21.41 | 20.87 | 21.18 | 1,569,193 | +0.11(+0.52%) |
Feb 22, 2005 | 21.27 | 21.47 | 21.03 | 21.07 | 1,730,960 | -0.47(-2.18%) |
Feb 18, 2005 | 21.50 | 21.62 | 21.08 | 21.54 | 1,484,974 | +0.06(+0.28%) |
Feb 17, 2005 | 21.62 | 21.83 | 21.31 | 21.48 | 2,089,513 | -0.19(-0.88%) |
Feb 16, 2005 | 21.65 | 21.88 | 21.52 | 21.67 | 1,801,167 | -0.11(-0.51%) |
Feb 15, 2005 | 21.15 | 22.08 | 21.14 | 21.78 | 2,847,677 | +0.59(+2.78%) |
Feb 14, 2005 | 21.39 | 21.50 | 21.08 | 21.19 | 2,161,024 | -0.27(-1.26%) |
Feb 11, 2005 | 21.50 | 21.63 | 21.20 | 21.46 | 1,723,317 | -0.04(-0.19%) |
Feb 10, 2005 | 21.64 | 21.95 | 21.21 | 21.50 | 1,472,985 | -0.09(-0.42%) |
Feb 09, 2005 | 21.95 | 21.99 | 21.20 | 21.59 | 2,120,029 | -0.37(-1.68%) |
Feb 08, 2005 | 21.90 | 22.13 | 21.60 | 21.96 | 1,808,884 | +0.01(+0.05%) |
Feb 07, 2005 | 22.11 | 22.16 | 21.82 | 21.95 | 1,265,659 | -0.08(-0.36%) |
Feb 04, 2005 | 21.76 | 22.12 | 21.61 | 22.03 | 1,720,165 | +0.14(+0.64%) |
Feb 03, 2005 | 22.01 | 22.23 | 21.59 | 21.89 | 1,709,237 | -0.37(-1.66%) |
Feb 02, 2005 | 22.04 | 22.45 | 21.84 | 22.26 | 1,974,775 | +0.30(+1.37%) |
Feb 01, 2005 | 21.51 | 22.50 | 21.41 | 21.96 | 3,329,147 | +0.51(+2.38%) |
Jan 31, 2005 | 21.94 | 22.00 | 21.31 | 21.45 | 2,520,094 | -0.15(-0.69%) |
Jan 28, 2005 | 23.26 | 23.40 | 20.70 | 21.60 | 8,466,198 | -1.55(-6.70%) |
Jan 27, 2005 | 22.71 | 23.41 | 22.70 | 23.15 | 2,884,948 | +0.40(+1.76%) |
Jan 26, 2005 | 22.50 | 22.94 | 22.42 | 22.75 | 3,760,896 | +0.38(+1.70%) |
Jan 25, 2005 | 22.57 | 22.62 | 22.32 | 22.37 | 1,826,813 | +0.35(+1.59%) |
Jan 24, 2005 | 21.90 | 22.48 | 21.85 | 22.02 | 1,849,021 | +0.10(+0.46%) |
Jan 21, 2005 | 22.36 | 22.70 | 21.82 | 21.92 | 1,782,502 | -0.36(-1.62%) |
Jan 20, 2005 | 22.42 | 22.73 | 22.22 | 22.28 | 975,846 | -0.17(-0.76%) |
Jan 19, 2005 | 22.80 | 23.13 | 22.36 | 22.45 | 2,231,847 | -0.31(-1.36%) |
Jan 18, 2005 | 22.51 | 22.91 | 22.44 | 22.76 | 1,523,878 | +0.22(+0.98%) |
Jan 14, 2005 | 22.37 | 22.59 | 22.27 | 22.54 | 1,612,107 | +0.17(+0.76%) |
Jan 13, 2005 | 22.66 | 22.83 | 22.26 | 22.37 | 1,650,040 | -0.51(-2.23%) |
Jan 12, 2005 | 22.85 | 23.02 | 22.29 | 22.88 | 1,358,242 | +0.06(+0.26%) |
Jan 11, 2005 | 22.62 | 23.05 | 22.22 | 22.82 | 2,174,465 | +0.06(+0.26%) |
Jan 10, 2005 | 23.11 | 23.46 | 22.67 | 22.76 | 2,148,933 | -0.27(-1.17%) |
Jan 07, 2005 | 23.00 | 23.26 | 22.57 | 23.03 | 2,180,680 | +0.22(+0.96%) |
Jan 06, 2005 | 23.13 | 23.50 | 22.77 | 22.81 | 2,717,232 | -0.15(-0.65%) |
Jan 05, 2005 | 23.61 | 23.73 | 22.85 | 22.96 | 2,489,874 | -0.80(-3.37%) |
Jan 04, 2005 | 24.21 | 24.40 | 23.19 | 23.76 | 3,149,591 | -0.34(-1.41%) |
Jan 03, 2005 | 24.55 | 24.79 | 23.70 | 24.10 | 2,319,253 | -0.36(-1.47%) |
Dec 31, 2004 | 24.80 | 24.89 | 24.34 | 24.46 | 1,398,300 | -0.36(-1.45%) |
Dec 30, 2004 | 24.79 | 24.99 | 24.73 | 24.82 | 745,600 | -0.14(-0.56%) |
Dec 29, 2004 | 24.58 | 25.44 | 24.58 | 24.96 | 1,469,300 | +0.25(+1.01%) |
Dec 28, 2004 | 24.64 | 24.95 | 24.51 | 24.71 | 1,832,000 | +0.08(+0.32%) |
Dec 27, 2004 | 25.00 | 25.00 | 24.54 | 24.63 | 1,295,500 | -0.36(-1.44%) |
Dec 23, 2004 | 25.23 | 25.43 | 24.93 | 24.99 | 1,243,400 | -0.35(-1.38%) |
Dec 22, 2004 | 25.71 | 25.75 | 25.22 | 25.34 | 1,308,500 | -0.28(-1.09%) |
Dec 21, 2004 | 25.74 | 25.88 | 25.24 | 25.62 | 1,440,300 | +0.51(+2.03%) |
Dec 20, 2004 | 25.45 | 25.85 | 25.01 | 25.11 | 1,865,700 | -0.35(-1.37%) |
Dec 17, 2004 | 25.31 | 25.65 | 25.20 | 25.46 | 3,078,000 | +0.32(+1.27%) |
Dec 16, 2004 | 25.81 | 26.00 | 25.14 | 25.14 | 1,899,800 | -0.68(-2.63%) |
Dec 15, 2004 | 25.54 | 26.00 | 25.31 | 25.82 | 2,459,800 | +0.48(+1.89%) |
Dec 14, 2004 | 25.07 | 25.55 | 24.93 | 25.34 | 2,070,100 | +0.26(+1.04%) |
Dec 13, 2004 | 25.18 | 25.45 | 24.92 | 25.08 | 1,548,800 | +0.04(+0.16%) |
Dec 10, 2004 | 24.66 | 25.19 | 24.46 | 25.04 | 1,888,400 | +0.05(+0.20%) |
Dec 09, 2004 | 24.67 | 25.05 | 24.39 | 24.99 | 2,145,100 | +0.01(+0.04%) |
Dec 08, 2004 | 24.79 | 25.08 | 24.34 | 24.98 | 1,830,800 | +0.32(+1.30%) |
Dec 07, 2004 | 25.15 | 25.45 | 24.65 | 24.66 | 3,263,700 | -0.43(-1.71%) |
Dec 06, 2004 | 24.63 | 25.30 | 24.59 | 25.09 | 4,132,400 | +0.49(+1.99%) |
Dec 03, 2004 | 24.24 | 24.87 | 24.04 | 24.60 | 3,167,200 | +0.35(+1.44%) |
Dec 02, 2004 | 23.84 | 24.50 | 23.74 | 24.25 | 2,263,600 | +0.26(+1.08%) |
Dec 01, 2004 | 23.73 | 24.01 | 23.60 | 23.99 | 1,853,900 | +0.38(+1.61%) |
Nov 30, 2004 | 23.44 | 23.81 | 23.30 | 23.61 | 1,884,700 | +0.17(+0.73%) |
Nov 29, 2004 | 23.13 | 23.62 | 23.01 | 23.44 | 4,376,400 | +0.20(+0.86%) |
Nov 26, 2004 | 23.35 | 23.46 | 23.13 | 23.24 | 1,276,400 | -0.34(-1.43%) |
Nov 24, 2004 | 23.60 | 23.68 | 23.44 | 23.58 | 2,529,700 | +0.15(+0.63%) |
Nov 23, 2004 | 23.36 | 23.55 | 23.09 | 23.43 | 2,682,700 | -0.26(-1.10%) |
Nov 22, 2004 | 24.69 | 24.80 | 23.32 | 23.69 | 3,109,000 | -0.88(-3.58%) |
Nov 19, 2004 | 24.63 | 24.90 | 24.31 | 24.57 | 2,726,100 | -0.32(-1.29%) |
Nov 18, 2004 | 24.55 | 25.00 | 24.37 | 24.89 | 2,767,900 | +0.22(+0.89%) |
Nov 17, 2004 | 24.36 | 24.90 | 24.10 | 24.67 | 2,364,100 | +0.45(+1.86%) |
Nov 16, 2004 | 24.09 | 24.32 | 23.81 | 24.22 | 1,463,900 | -0.02(-0.08%) |
Nov 15, 2004 | 23.80 | 24.42 | 23.80 | 24.24 | 2,319,000 | +0.34(+1.42%) |
Nov 12, 2004 | 23.84 | 24.25 | 23.71 | 23.90 | 1,964,600 | -0.09(-0.38%) |
Nov 11, 2004 | 23.50 | 23.99 | 23.50 | 23.99 | 1,276,400 | +0.59(+2.52%) |
Nov 10, 2004 | 23.86 | 23.97 | 23.22 | 23.40 | 1,448,700 | -0.03(-0.13%) |
Nov 09, 2004 | 23.49 | 23.75 | 23.20 | 23.43 | 1,490,900 | -0.11(-0.47%) |
Nov 08, 2004 | 23.34 | 23.73 | 23.14 | 23.54 | 1,255,600 | -0.02(-0.08%) |
Nov 05, 2004 | 23.68 | 24.00 | 23.05 | 23.56 | 2,643,000 | -0.04(-0.17%) |
Nov 04, 2004 | 23.30 | 23.62 | 22.75 | 23.60 | 2,331,100 | +0.25(+1.06%) |
Nov 03, 2004 | 23.90 | 24.02 | 23.06 | 23.35 | 2,105,100 | -0.34(-1.43%) |
Nov 02, 2004 | 23.92 | 24.13 | 23.55 | 23.69 | 2,861,900 | -0.31(-1.29%) |
Nov 01, 2004 | 24.03 | 24.17 | 23.72 | 24.00 | 2,056,000 | -0.01(-0.04%) |
Oct 29, 2004 | 24.00 | 24.24 | 23.62 | 24.01 | 1,618,200 | -0.19(-0.79%) |
Oct 28, 2004 | 23.80 | 24.20 | 23.57 | 24.20 | 2,258,800 | +0.36(+1.51%) |
Oct 27, 2004 | 23.15 | 24.00 | 23.09 | 23.84 | 3,669,200 | +0.63(+2.71%) |
Oct 26, 2004 | 23.11 | 23.29 | 22.94 | 23.21 | 1,879,700 | +0.27(+1.18%) |
Oct 25, 2004 | 22.93 | 23.05 | 22.64 | 22.94 | 1,933,900 | -0.17(-0.74%) |
Oct 22, 2004 | 23.13 | 23.13 | 22.71 | 23.11 | 3,715,600 | +0.14(+0.61%) |
Oct 21, 2004 | 22.12 | 24.25 | 22.06 | 22.97 | 15,789,500 | +2.29(+11.07%) |
Oct 20, 2004 | 21.76 | 21.93 | 20.51 | 20.68 | 4,950,800 | -1.15(-5.27%) |
Oct 19, 2004 | 21.62 | 21.92 | 21.50 | 21.83 | 2,490,200 | +0.38(+1.77%) |
Oct 18, 2004 | 20.99 | 21.49 | 20.71 | 21.45 | 1,794,000 | +0.50(+2.39%) |
Oct 15, 2004 | 21.00 | 21.01 | 20.37 | 20.95 | 1,534,700 | +0.05(+0.24%) |
Oct 14, 2004 | 20.86 | 21.01 | 20.59 | 20.90 | 1,390,400 | -0.04(-0.19%) |
Oct 13, 2004 | 20.89 | 21.25 | 20.75 | 20.94 | 2,105,900 | +0.16(+0.77%) |
Oct 12, 2004 | 20.35 | 20.86 | 20.31 | 20.78 | 2,309,200 | +0.30(+1.46%) |
Oct 11, 2004 | 20.92 | 20.97 | 20.22 | 20.48 | 1,972,600 | +0.26(+1.29%) |
Oct 08, 2004 | 20.06 | 20.45 | 20.00 | 20.22 | 2,234,200 | +0.07(+0.35%) |
Oct 07, 2004 | 20.18 | 20.25 | 20.01 | 20.15 | 1,634,400 | -0.05(-0.25%) |
Oct 06, 2004 | 19.78 | 20.21 | 19.64 | 20.20 | 1,700,600 | +0.49(+2.49%) |
Oct 05, 2004 | 19.87 | 20.20 | 19.63 | 19.71 | 2,850,800 | -0.16(-0.81%) |
Oct 04, 2004 | 19.30 | 20.06 | 19.10 | 19.87 | 3,557,300 | +0.80(+4.20%) |
Oct 01, 2004 | 17.83 | 19.21 | 17.71 | 19.07 | 4,813,700 | +1.55(+8.85%) |
Sep 30, 2004 | 17.59 | 17.75 | 17.38 | 17.52 | 1,368,500 | -0.10(-0.57%) |
Sep 29, 2004 | 16.83 | 17.69 | 16.70 | 17.62 | 1,918,000 | +0.84(+5.01%) |
Sep 28, 2004 | 17.11 | 17.24 | 16.68 | 16.78 | 1,821,300 | -0.33(-1.93%) |
Sep 27, 2004 | 17.04 | 17.25 | 16.86 | 17.11 | 1,637,600 | +0.01(+0.06%) |
Sep 24, 2004 | 17.33 | 17.63 | 17.05 | 17.10 | 1,962,900 | -0.26(-1.50%) |
Sep 23, 2004 | 17.36 | 17.70 | 17.34 | 17.36 | 1,185,700 | -0.10(-0.57%) |
Sep 22, 2004 | 17.75 | 17.78 | 17.43 | 17.46 | 1,591,700 | -0.51(-2.84%) |
Sep 21, 2004 | 17.75 | 18.00 | 17.71 | 17.97 | 882,800 | +0.22(+1.24%) |
Sep 20, 2004 | 18.08 | 18.15 | 17.63 | 17.75 | 1,672,400 | -0.45(-2.47%) |
Sep 17, 2004 | 17.78 | 18.25 | 17.74 | 18.20 | 2,145,900 | +0.56(+3.17%) |
Sep 16, 2004 | 17.30 | 17.85 | 17.25 | 17.64 | 872,500 | +0.37(+2.14%) |
Sep 15, 2004 | 17.74 | 17.76 | 17.11 | 17.27 | 1,526,500 | -0.47(-2.65%) |
Sep 14, 2004 | 17.77 | 17.97 | 17.59 | 17.74 | 1,928,800 | -0.05(-0.28%) |
Sep 13, 2004 | 17.34 | 17.82 | 17.06 | 17.79 | 3,205,600 | +0.51(+2.95%) |
Sep 10, 2004 | 16.29 | 17.29 | 16.08 | 17.28 | 1,829,500 | +0.98(+6.01%) |
Sep 09, 2004 | 16.10 | 16.44 | 15.90 | 16.30 | 1,543,800 | +0.32(+2.00%) |
Sep 08, 2004 | 16.26 | 16.33 | 15.86 | 15.98 | 1,372,800 | -0.25(-1.54%) |
Sep 07, 2004 | 16.05 | 16.49 | 15.99 | 16.23 | 1,210,700 | +0.20(+1.25%) |
Sep 03, 2004 | 16.64 | 16.66 | 15.88 | 16.03 | 1,015,800 | -0.59(-3.55%) |
Sep 02, 2004 | 16.37 | 16.68 | 16.07 | 16.62 | 1,131,600 | +0.35(+2.15%) |
Sep 01, 2004 | 15.97 | 16.40 | 15.91 | 16.27 | 1,491,600 | +0.36(+2.26%) |
Aug 31, 2004 | 16.00 | 16.13 | 15.50 | 15.91 | 1,608,200 | -0.02(-0.13%) |
Aug 30, 2004 | 16.25 | 16.25 | 15.86 | 15.93 | 527,700 | -0.27(-1.67%) |
Aug 27, 2004 | 16.04 | 16.37 | 16.00 | 16.20 | 573,600 | +0.18(+1.12%) |
Aug 26, 2004 | 16.32 | 16.34 | 15.92 | 16.02 | 880,700 | -0.26(-1.60%) |
Aug 25, 2004 | 16.20 | 16.38 | 15.92 | 16.28 | 1,248,400 | +0.16(+0.99%) |
Aug 24, 2004 | 16.34 | 16.42 | 15.94 | 16.12 | 1,578,100 | -0.25(-1.53%) |
Aug 23, 2004 | 16.95 | 16.96 | 16.29 | 16.37 | 1,758,700 | -0.37(-2.21%) |
Aug 20, 2004 | 16.36 | 16.96 | 16.24 | 16.74 | 1,019,800 | +0.33(+2.01%) |
Aug 19, 2004 | 16.40 | 16.61 | 16.20 | 16.41 | 1,152,200 | -0.10(-0.61%) |
Aug 18, 2004 | 15.75 | 16.59 | 15.75 | 16.51 | 1,550,200 | +0.70(+4.43%) |
Aug 17, 2004 | 16.02 | 16.21 | 15.77 | 15.81 | 931,800 | -0.14(-0.88%) |
Aug 16, 2004 | 15.68 | 16.10 | 15.54 | 15.95 | 1,025,800 | +0.39(+2.51%) |
Aug 13, 2004 | 15.35 | 15.74 | 15.35 | 15.56 | 991,200 | +0.15(+0.97%) |
Aug 12, 2004 | 15.83 | 15.86 | 15.32 | 15.41 | 1,365,600 | -0.33(-2.10%) |
Aug 11, 2004 | 15.66 | 15.81 | 15.44 | 15.74 | 1,355,200 | -0.24(-1.50%) |
Aug 10, 2004 | 15.76 | 15.99 | 15.51 | 15.98 | 1,507,900 | +0.48(+3.10%) |
Aug 09, 2004 | 15.11 | 15.70 | 15.02 | 15.50 | 2,190,200 | +0.41(+2.72%) |
Aug 06, 2004 | 15.50 | 15.58 | 15.06 | 15.09 | 1,662,500 | -0.41(-2.65%) |
Aug 05, 2004 | 16.10 | 16.13 | 15.34 | 15.50 | 2,785,000 | -0.40(-2.52%) |
Aug 04, 2004 | 16.36 | 16.45 | 15.84 | 15.90 | 3,732,300 | -0.51(-3.11%) |
Aug 03, 2004 | 17.57 | 17.57 | 16.36 | 16.41 | 2,243,200 | -1.14(-6.50%) |