Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.16 | 21.54 | 21.11 | 21.52 | 6,113,690 | +0.32(+1.50%) |
Nov 29, 2004 | 21.13 | 21.30 | 21.05 | 21.20 | 4,231,730 | +0.10(+0.48%) |
Nov 26, 2004 | 21.08 | 21.21 | 21.08 | 21.10 | 1,017,486 | +0.02(+0.09%) |
Nov 24, 2004 | 21.05 | 21.32 | 21.05 | 21.08 | 2,828,300 | +0.09(+0.43%) |
Nov 23, 2004 | 20.93 | 21.01 | 20.63 | 20.99 | 5,942,160 | +0.14(+0.66%) |
Nov 22, 2004 | 20.59 | 20.93 | 20.58 | 20.85 | 5,122,518 | +0.34(+1.68%) |
Nov 19, 2004 | 20.70 | 20.72 | 20.37 | 20.51 | 3,843,838 | -0.12(-0.57%) |
Nov 18, 2004 | 20.59 | 20.76 | 20.44 | 20.63 | 5,911,947 | +0.16(+0.78%) |
Nov 17, 2004 | 20.27 | 20.78 | 20.27 | 20.47 | 5,589,353 | +0.19(+0.96%) |
Nov 16, 2004 | 20.28 | 20.35 | 20.20 | 20.27 | 5,383,712 | +0.00(+0.00%) |
Nov 15, 2004 | 20.14 | 20.33 | 20.13 | 20.27 | 3,250,304 | +0.13(+0.64%) |
Nov 12, 2004 | 20.24 | 20.25 | 20.03 | 20.14 | 3,885,746 | -0.04(-0.21%) |
Nov 11, 2004 | 20.07 | 20.24 | 20.01 | 20.19 | 4,644,962 | +0.19(+0.97%) |
Nov 10, 2004 | 19.76 | 20.05 | 19.73 | 19.99 | 6,050,341 | +0.33(+1.67%) |
Nov 09, 2004 | 19.69 | 19.74 | 19.52 | 19.66 | 3,886,720 | +0.03(+0.16%) |
Nov 08, 2004 | 19.59 | 19.79 | 19.57 | 19.63 | 3,264,923 | +0.08(+0.39%) |
Nov 05, 2004 | 19.59 | 19.62 | 19.40 | 19.56 | 3,031,018 | -0.02(-0.09%) |
Nov 04, 2004 | 19.15 | 19.62 | 19.10 | 19.57 | 5,145,909 | +0.45(+2.37%) |
Nov 03, 2004 | 19.05 | 19.18 | 18.99 | 19.12 | 4,273,638 | +0.18(+0.96%) |
Nov 02, 2004 | 18.52 | 18.96 | 18.45 | 18.94 | 5,764,782 | +0.48(+2.62%) |
Nov 01, 2004 | 18.47 | 18.50 | 18.39 | 18.46 | 3,076,824 | +0.02(+0.10%) |
Oct 29, 2004 | 18.31 | 18.44 | 18.20 | 18.44 | 2,400,449 | +0.13(+0.69%) |
Oct 28, 2004 | 18.20 | 18.34 | 18.10 | 18.31 | 2,243,538 | +0.00(+0.02%) |
Oct 27, 2004 | 18.16 | 18.36 | 17.90 | 18.31 | 4,116,727 | +0.08(+0.42%) |
Oct 26, 2004 | 17.76 | 18.23 | 17.75 | 18.23 | 4,891,537 | +0.60(+3.39%) |
Oct 25, 2004 | 17.58 | 17.73 | 17.42 | 17.63 | 3,537,812 | +0.14(+0.77%) |
Oct 22, 2004 | 17.64 | 17.78 | 17.50 | 17.50 | 4,327,241 | -0.07(-0.40%) |
Oct 21, 2004 | 17.39 | 17.60 | 17.30 | 17.57 | 4,106,006 | +0.09(+0.51%) |
Oct 20, 2004 | 17.16 | 17.50 | 17.10 | 17.48 | 5,271,633 | +0.28(+1.65%) |
Oct 19, 2004 | 17.64 | 17.67 | 17.18 | 17.20 | 5,303,795 | -0.44(-2.48%) |
Oct 18, 2004 | 17.45 | 17.70 | 17.35 | 17.63 | 3,403,317 | +0.14(+0.77%) |
Oct 15, 2004 | 17.64 | 17.64 | 17.25 | 17.50 | 6,494,761 | -0.11(-0.65%) |
Oct 14, 2004 | 17.87 | 18.02 | 17.55 | 17.61 | 5,706,306 | -0.31(-1.73%) |
Oct 13, 2004 | 18.16 | 18.17 | 17.91 | 17.92 | 3,043,688 | -0.22(-1.20%) |
Oct 12, 2004 | 18.20 | 18.23 | 18.10 | 18.14 | 4,189,822 | -0.06(-0.32%) |
Oct 11, 2004 | 18.10 | 18.25 | 18.05 | 18.20 | 6,024,027 | +0.17(+0.96%) |
Oct 08, 2004 | 18.04 | 18.12 | 17.97 | 18.03 | 5,643,931 | +0.06(+0.33%) |
Oct 07, 2004 | 18.28 | 18.28 | 17.96 | 17.97 | 5,353,499 | -0.27(-1.47%) |
Oct 06, 2004 | 18.24 | 18.33 | 18.12 | 18.24 | 4,004,647 | +0.07(+0.39%) |
Oct 05, 2004 | 18.32 | 18.33 | 18.16 | 18.17 | 4,581,613 | -0.12(-0.64%) |
Oct 04, 2004 | 18.16 | 18.31 | 18.13 | 18.28 | 7,091,218 | +0.20(+1.11%) |
Oct 01, 2004 | 18.08 | 18.36 | 17.96 | 18.08 | 6,140,979 | +0.08(+0.43%) |
Sep 30, 2004 | 18.02 | 18.07 | 17.89 | 18.01 | 6,433,361 | +0.00(+0.02%) |
Sep 29, 2004 | 18.01 | 18.01 | 17.87 | 18.00 | 2,396,551 | +0.02(+0.09%) |
Sep 28, 2004 | 17.85 | 18.02 | 17.85 | 17.99 | 2,980,339 | +0.18(+0.98%) |
Sep 27, 2004 | 17.96 | 17.97 | 17.76 | 17.81 | 2,916,015 | -0.15(-0.82%) |
Sep 24, 2004 | 17.93 | 18.05 | 17.90 | 17.96 | 3,163,564 | +0.00(+0.02%) |
Sep 23, 2004 | 18.13 | 18.15 | 17.95 | 17.96 | 3,305,856 | -0.13(-0.70%) |
Sep 22, 2004 | 18.22 | 18.23 | 17.98 | 18.08 | 3,474,463 | -0.19(-1.03%) |
Sep 21, 2004 | 18.19 | 18.30 | 18.12 | 18.27 | 3,396,494 | +0.09(+0.47%) |
Sep 20, 2004 | 18.32 | 18.32 | 18.17 | 18.19 | 3,261,024 | -0.13(-0.72%) |
Sep 17, 2004 | 18.33 | 18.45 | 18.28 | 18.32 | 4,047,530 | +0.12(+0.64%) |
Sep 16, 2004 | 18.22 | 18.30 | 18.13 | 18.20 | 4,048,504 | +0.02(+0.10%) |
Sep 15, 2004 | 18.38 | 18.45 | 18.14 | 18.18 | 4,429,575 | -0.06(-0.32%) |
Sep 14, 2004 | 18.13 | 18.28 | 18.12 | 18.24 | 3,625,526 | +0.17(+0.95%) |
Sep 13, 2004 | 17.98 | 18.16 | 17.95 | 18.07 | 3,208,396 | +0.06(+0.31%) |
Sep 10, 2004 | 17.90 | 18.02 | 17.82 | 18.01 | 2,839,021 | +0.08(+0.46%) |
Sep 09, 2004 | 17.90 | 18.00 | 17.81 | 17.93 | 3,535,863 | +0.07(+0.38%) |
Sep 08, 2004 | 18.03 | 18.04 | 17.85 | 17.86 | 2,925,761 | -0.17(-0.94%) |
Sep 07, 2004 | 17.68 | 18.04 | 17.68 | 18.03 | 3,700,571 | +0.39(+2.22%) |
Sep 03, 2004 | 17.67 | 17.76 | 17.59 | 17.64 | 2,827,326 | +0.00(+0.00%) |
Sep 02, 2004 | 17.42 | 17.66 | 17.31 | 17.64 | 1,704,582 | +0.27(+1.54%) |