Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.24 | 22.48 | 21.98 | 22.09 | 5,006,591 | -0.29(-1.31%) |
Nov 29, 2004 | 22.35 | 22.62 | 21.73 | 22.39 | 7,674,647 | +0.05(+0.24%) |
Nov 26, 2004 | 22.52 | 22.73 | 22.24 | 22.33 | 2,568,845 | -0.10(-0.43%) |
Nov 24, 2004 | 22.87 | 22.93 | 22.35 | 22.43 | 6,872,104 | -0.72(-3.13%) |
Nov 23, 2004 | 22.78 | 23.18 | 22.68 | 23.15 | 3,257,118 | +0.27(+1.20%) |
Nov 22, 2004 | 22.71 | 23.03 | 22.17 | 22.88 | 6,136,883 | +0.19(+0.82%) |
Nov 19, 2004 | 23.03 | 23.23 | 22.58 | 22.69 | 4,933,955 | -0.29(-1.24%) |
Nov 18, 2004 | 22.87 | 23.10 | 22.40 | 22.98 | 5,429,122 | +0.11(+0.48%) |
Nov 17, 2004 | 22.97 | 23.55 | 22.38 | 22.87 | 10,679,311 | +0.18(+0.78%) |
Nov 16, 2004 | 23.82 | 23.91 | 22.63 | 22.69 | 8,018,341 | -1.06(-4.46%) |
Nov 15, 2004 | 23.10 | 23.86 | 23.10 | 23.75 | 8,714,587 | +0.65(+2.80%) |
Nov 12, 2004 | 22.62 | 23.19 | 22.13 | 23.10 | 6,428,314 | +0.59(+2.64%) |
Nov 11, 2004 | 22.48 | 23.09 | 21.91 | 22.51 | 13,658,286 | +0.09(+0.42%) |
Nov 10, 2004 | 21.50 | 22.51 | 21.44 | 22.42 | 11,671,416 | +0.84(+3.90%) |
Nov 09, 2004 | 21.13 | 21.60 | 20.99 | 21.57 | 7,136,961 | +0.42(+1.98%) |
Nov 08, 2004 | 20.36 | 21.29 | 20.23 | 21.15 | 6,021,728 | +0.80(+3.91%) |
Nov 05, 2004 | 21.13 | 21.13 | 20.27 | 20.36 | 5,423,807 | -0.75(-3.54%) |
Nov 04, 2004 | 21.11 | 21.17 | 20.58 | 21.11 | 5,191,725 | -0.01(-0.04%) |
Nov 03, 2004 | 20.55 | 21.17 | 20.55 | 21.11 | 10,555,297 | +0.82(+4.02%) |
Nov 02, 2004 | 19.94 | 20.43 | 19.83 | 20.30 | 7,077,612 | +0.45(+2.27%) |
Nov 01, 2004 | 19.88 | 19.97 | 19.61 | 19.85 | 3,930,333 | +0.01(+0.04%) |
Oct 29, 2004 | 19.66 | 20.20 | 19.64 | 19.84 | 7,593,153 | +0.22(+1.14%) |
Oct 28, 2004 | 19.27 | 19.61 | 19.00 | 19.61 | 5,585,024 | +0.39(+2.04%) |
Oct 27, 2004 | 18.63 | 19.35 | 18.54 | 19.22 | 6,199,775 | +0.52(+2.76%) |
Oct 26, 2004 | 19.12 | 19.12 | 18.15 | 18.71 | 12,735,273 | -0.41(-2.16%) |
Oct 25, 2004 | 18.91 | 19.23 | 18.82 | 19.12 | 3,962,222 | +0.14(+0.75%) |
Oct 22, 2004 | 19.04 | 19.23 | 18.94 | 18.98 | 1,898,288 | -0.04(-0.22%) |
Oct 21, 2004 | 18.85 | 19.28 | 18.74 | 19.02 | 3,745,199 | +0.16(+0.87%) |
Oct 20, 2004 | 19.11 | 19.12 | 18.54 | 18.85 | 5,057,082 | -0.31(-1.61%) |
Oct 19, 2004 | 19.45 | 19.46 | 18.99 | 19.16 | 4,026,886 | -0.11(-0.57%) |
Oct 18, 2004 | 19.34 | 19.34 | 19.02 | 19.27 | 4,483,964 | -0.05(-0.26%) |
Oct 15, 2004 | 19.49 | 19.61 | 19.23 | 19.32 | 7,108,615 | -0.06(-0.31%) |
Oct 14, 2004 | 18.97 | 19.50 | 18.89 | 19.38 | 8,855,430 | +0.50(+2.65%) |
Oct 13, 2004 | 18.76 | 18.90 | 18.42 | 18.88 | 5,051,767 | +0.24(+1.27%) |
Oct 12, 2004 | 18.68 | 18.68 | 18.40 | 18.64 | 3,908,188 | -0.12(-0.66%) |
Oct 11, 2004 | 18.74 | 18.97 | 18.41 | 18.77 | 3,860,354 | +0.04(+0.21%) |
Oct 08, 2004 | 18.77 | 19.01 | 18.69 | 18.73 | 3,466,169 | -0.14(-0.74%) |
Oct 07, 2004 | 18.97 | 19.04 | 18.80 | 18.87 | 6,364,536 | -0.16(-0.87%) |
Oct 06, 2004 | 19.10 | 19.22 | 18.86 | 19.03 | 4,913,581 | -0.01(-0.06%) |
Oct 05, 2004 | 19.02 | 19.28 | 18.90 | 19.04 | 7,407,133 | +0.03(+0.15%) |
Oct 04, 2004 | 18.85 | 19.22 | 18.83 | 19.02 | 8,413,412 | +0.31(+1.66%) |
Oct 01, 2004 | 18.29 | 18.74 | 18.27 | 18.71 | 7,934,189 | +0.50(+2.73%) |
Sep 30, 2004 | 17.92 | 18.35 | 17.64 | 18.21 | 7,175,051 | +0.32(+1.79%) |
Sep 29, 2004 | 17.98 | 18.12 | 17.74 | 17.89 | 4,041,945 | -0.09(-0.53%) |
Sep 28, 2004 | 17.77 | 18.11 | 17.69 | 17.98 | 5,530,990 | +0.24(+1.36%) |
Sep 27, 2004 | 17.80 | 18.02 | 17.54 | 17.74 | 7,253,002 | -0.05(-0.29%) |
Sep 24, 2004 | 17.28 | 18.06 | 17.24 | 17.79 | 11,689,133 | +0.52(+2.99%) |
Sep 23, 2004 | 17.12 | 17.33 | 17.02 | 17.28 | 4,972,930 | +0.11(+0.64%) |
Sep 22, 2004 | 17.16 | 17.49 | 16.96 | 17.17 | 9,611,025 | +0.10(+0.59%) |
Sep 21, 2004 | 16.61 | 17.28 | 16.56 | 17.07 | 9,588,880 | +0.57(+3.48%) |
Sep 20, 2004 | 16.13 | 16.79 | 16.07 | 16.49 | 6,168,772 | +0.32(+1.95%) |
Sep 17, 2004 | 15.92 | 16.25 | 15.88 | 16.18 | 3,730,140 | +0.28(+1.78%) |
Sep 16, 2004 | 15.93 | 16.01 | 15.79 | 15.90 | 2,955,944 | -0.06(-0.37%) |
Sep 15, 2004 | 16.17 | 16.20 | 15.92 | 15.95 | 2,096,709 | -0.29(-1.78%) |
Sep 14, 2004 | 15.97 | 16.31 | 15.88 | 16.24 | 3,324,440 | +0.27(+1.69%) |
Sep 13, 2004 | 16.21 | 16.31 | 15.82 | 15.97 | 3,738,113 | -0.30(-1.84%) |
Sep 10, 2004 | 16.33 | 16.57 | 16.20 | 16.27 | 3,614,985 | -0.05(-0.32%) |
Sep 09, 2004 | 16.18 | 16.62 | 16.09 | 16.33 | 5,927,832 | +0.12(+0.75%) |
Sep 08, 2004 | 16.28 | 16.45 | 16.06 | 16.20 | 6,222,806 | -0.11(-0.67%) |
Sep 07, 2004 | 15.49 | 16.37 | 15.49 | 16.31 | 9,453,351 | +0.85(+5.48%) |
Sep 03, 2004 | 15.56 | 15.56 | 15.38 | 15.47 | 2,280,957 | -0.08(-0.51%) |
Sep 02, 2004 | 15.01 | 15.58 | 14.97 | 15.55 | 4,052,575 | +0.61(+4.08%) |