Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.53 | 21.59 | 21.20 | 21.27 | 4,284,800 | -0.29(-1.33%) |
Nov 29, 2004 | 21.40 | 21.64 | 21.33 | 21.56 | 2,296,300 | +0.09(+0.43%) |
Nov 26, 2004 | 21.35 | 21.50 | 21.31 | 21.47 | 1,004,300 | +0.11(+0.50%) |
Nov 24, 2004 | 21.31 | 21.43 | 21.00 | 21.36 | 2,656,600 | +0.19(+0.88%) |
Nov 23, 2004 | 21.25 | 21.33 | 20.62 | 21.17 | 4,129,600 | +0.16(+0.76%) |
Nov 22, 2004 | 20.53 | 21.20 | 20.44 | 21.01 | 3,091,800 | +0.48(+2.34%) |
Nov 19, 2004 | 21.03 | 21.03 | 20.51 | 20.53 | 1,787,700 | -0.34(-1.63%) |
Nov 18, 2004 | 20.95 | 21.12 | 20.70 | 20.87 | 2,083,900 | -0.04(-0.19%) |
Nov 17, 2004 | 20.54 | 21.28 | 20.49 | 20.91 | 3,750,500 | +0.33(+1.62%) |
Nov 16, 2004 | 20.87 | 21.03 | 20.29 | 20.58 | 5,159,100 | -0.21(-1.03%) |
Nov 15, 2004 | 20.61 | 20.83 | 20.17 | 20.79 | 4,207,400 | +0.46(+2.26%) |
Nov 12, 2004 | 20.00 | 20.33 | 19.89 | 20.33 | 2,474,200 | +0.38(+1.92%) |
Nov 11, 2004 | 20.19 | 20.29 | 18.53 | 19.95 | 3,790,800 | +0.18(+0.93%) |
Nov 10, 2004 | 20.14 | 20.15 | 19.67 | 19.77 | 3,137,600 | -0.21(-1.07%) |
Nov 09, 2004 | 20.13 | 20.39 | 19.90 | 19.98 | 2,522,900 | -0.15(-0.73%) |
Nov 08, 2004 | 20.41 | 20.50 | 19.88 | 20.13 | 4,210,500 | -0.67(-3.24%) |
Nov 05, 2004 | 20.58 | 21.01 | 20.55 | 20.80 | 3,745,800 | +0.33(+1.63%) |
Nov 04, 2004 | 19.99 | 20.47 | 19.92 | 20.47 | 2,479,000 | +0.47(+2.33%) |
Nov 03, 2004 | 20.05 | 20.21 | 19.82 | 20.00 | 2,398,800 | +0.08(+0.40%) |
Nov 02, 2004 | 20.01 | 20.07 | 19.83 | 19.92 | 2,140,400 | -0.08(-0.40%) |
Nov 01, 2004 | 19.71 | 20.00 | 19.46 | 20.00 | 2,649,200 | +0.17(+0.87%) |
Oct 29, 2004 | 19.73 | 19.91 | 19.62 | 19.83 | 2,524,100 | +0.11(+0.54%) |
Oct 28, 2004 | 19.57 | 19.81 | 19.33 | 19.72 | 2,007,000 | +0.22(+1.13%) |
Oct 27, 2004 | 19.01 | 19.67 | 18.73 | 19.50 | 3,327,500 | +0.39(+2.02%) |
Oct 26, 2004 | 18.81 | 19.17 | 18.70 | 19.11 | 2,385,800 | +0.27(+1.45%) |
Oct 25, 2004 | 19.02 | 19.13 | 18.57 | 18.84 | 2,793,600 | -0.31(-1.64%) |
Oct 22, 2004 | 19.27 | 19.40 | 19.01 | 19.15 | 2,474,600 | -0.21(-1.10%) |
Oct 21, 2004 | 19.13 | 19.39 | 18.95 | 19.37 | 2,706,200 | +0.13(+0.69%) |
Oct 20, 2004 | 18.97 | 19.27 | 18.86 | 19.23 | 2,550,600 | +0.23(+1.19%) |
Oct 19, 2004 | 19.49 | 19.58 | 18.94 | 19.01 | 3,144,200 | -0.58(-2.96%) |
Oct 18, 2004 | 19.09 | 19.59 | 18.98 | 19.59 | 2,056,000 | +0.39(+2.01%) |
Oct 15, 2004 | 19.25 | 19.50 | 19.03 | 19.20 | 2,513,400 | +0.06(+0.31%) |
Oct 14, 2004 | 19.37 | 19.37 | 19.07 | 19.14 | 2,434,600 | -0.39(-2.01%) |
Oct 13, 2004 | 19.74 | 19.83 | 19.36 | 19.53 | 1,728,500 | -0.15(-0.78%) |
Oct 12, 2004 | 19.73 | 19.79 | 19.37 | 19.69 | 2,229,900 | -0.15(-0.74%) |
Oct 11, 2004 | 19.65 | 19.94 | 19.60 | 19.83 | 1,023,600 | +0.23(+1.19%) |
Oct 08, 2004 | 19.88 | 19.97 | 19.45 | 19.60 | 2,270,400 | -0.31(-1.57%) |
Oct 07, 2004 | 20.13 | 20.25 | 19.91 | 19.91 | 1,513,600 | -0.25(-1.22%) |
Oct 06, 2004 | 20.26 | 20.31 | 19.99 | 20.16 | 1,944,800 | -0.11(-0.56%) |
Oct 05, 2004 | 20.27 | 20.43 | 20.16 | 20.27 | 1,647,600 | -0.04(-0.20%) |
Oct 04, 2004 | 19.93 | 20.35 | 19.82 | 20.31 | 4,184,900 | +0.52(+2.63%) |
Oct 01, 2004 | 20.17 | 20.21 | 19.73 | 19.79 | 2,809,900 | -0.09(-0.44%) |
Sep 30, 2004 | 19.31 | 20.06 | 19.20 | 19.88 | 5,080,600 | +0.47(+2.40%) |
Sep 29, 2004 | 19.46 | 19.49 | 18.95 | 19.41 | 4,817,800 | -0.09(-0.44%) |
Sep 28, 2004 | 19.49 | 19.62 | 19.33 | 19.50 | 1,382,900 | +0.02(+0.10%) |
Sep 27, 2004 | 19.54 | 19.68 | 19.40 | 19.48 | 2,224,700 | -0.10(-0.51%) |
Sep 24, 2004 | 19.32 | 19.79 | 19.25 | 19.58 | 2,218,900 | +0.24(+1.24%) |
Sep 23, 2004 | 19.41 | 19.51 | 19.23 | 19.34 | 2,011,100 | -0.02(-0.10%) |
Sep 22, 2004 | 19.55 | 19.60 | 19.27 | 19.36 | 1,828,000 | -0.23(-1.19%) |
Sep 21, 2004 | 19.54 | 19.71 | 19.43 | 19.59 | 2,751,400 | +0.17(+0.89%) |
Sep 20, 2004 | 19.47 | 19.61 | 19.27 | 19.42 | 2,748,200 | -0.07(-0.38%) |
Sep 17, 2004 | 19.86 | 19.95 | 19.45 | 19.49 | 3,261,700 | -0.27(-1.35%) |
Sep 16, 2004 | 19.66 | 19.82 | 19.46 | 19.76 | 2,882,600 | +0.03(+0.17%) |
Sep 15, 2004 | 19.86 | 19.90 | 19.59 | 19.73 | 2,577,500 | -0.07(-0.37%) |
Sep 14, 2004 | 19.47 | 20.09 | 19.47 | 19.80 | 5,266,700 | -0.33(-1.66%) |
Sep 13, 2004 | 20.06 | 20.29 | 19.91 | 20.13 | 3,013,300 | +0.13(+0.67%) |
Sep 10, 2004 | 19.55 | 20.06 | 19.21 | 20.00 | 3,928,900 | +0.40(+2.04%) |
Sep 09, 2004 | 19.57 | 19.83 | 19.41 | 19.60 | 2,424,300 | +0.05(+0.24%) |
Sep 08, 2004 | 19.65 | 19.79 | 19.53 | 19.55 | 1,986,400 | -0.12(-0.61%) |
Sep 07, 2004 | 19.51 | 19.84 | 19.45 | 19.67 | 3,251,300 | +0.23(+1.20%) |
Sep 03, 2004 | 19.39 | 19.77 | 19.36 | 19.44 | 2,599,600 | -0.11(-0.58%) |
Sep 02, 2004 | 19.00 | 19.62 | 18.99 | 19.55 | 2,808,100 | +0.41(+2.16%) |