Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.83 | 23.15 | 22.71 | 23.00 | 5,638,778 | +0.04(+0.17%) |
Nov 29, 2004 | 23.09 | 23.54 | 22.84 | 22.97 | 3,800,701 | -0.18(-0.79%) |
Nov 26, 2004 | 22.89 | 23.49 | 22.85 | 23.15 | 1,794,418 | -0.11(-0.49%) |
Nov 24, 2004 | 22.79 | 23.39 | 22.73 | 23.26 | 5,760,836 | +0.50(+2.18%) |
Nov 23, 2004 | 22.63 | 23.11 | 22.50 | 22.77 | 6,501,441 | +0.00(+0.00%) |
Nov 22, 2004 | 22.04 | 22.79 | 21.84 | 22.77 | 6,340,708 | +0.70(+3.18%) |
Nov 19, 2004 | 22.49 | 22.71 | 22.02 | 22.07 | 10,511,254 | -0.75(-3.28%) |
Nov 18, 2004 | 22.19 | 22.91 | 22.14 | 22.81 | 10,541,277 | +0.26(+1.15%) |
Nov 17, 2004 | 21.74 | 22.63 | 21.60 | 22.55 | 30,015,316 | +3.47(+18.19%) |
Nov 16, 2004 | 19.37 | 19.49 | 18.91 | 19.08 | 9,886,675 | -0.34(-1.73%) |
Nov 15, 2004 | 19.32 | 19.48 | 19.21 | 19.42 | 4,858,448 | +0.12(+0.63%) |
Nov 12, 2004 | 19.09 | 19.32 | 19.04 | 19.30 | 3,811,321 | +0.23(+1.20%) |
Nov 11, 2004 | 19.18 | 19.36 | 18.74 | 19.07 | 4,835,373 | +0.02(+0.08%) |
Nov 10, 2004 | 19.58 | 19.66 | 18.98 | 19.05 | 5,119,213 | -0.39(-2.00%) |
Nov 09, 2004 | 19.77 | 19.90 | 19.40 | 19.44 | 5,669,456 | -0.12(-0.62%) |
Nov 08, 2004 | 19.49 | 19.92 | 19.40 | 19.56 | 3,575,334 | -0.03(-0.16%) |
Nov 05, 2004 | 19.93 | 19.95 | 19.33 | 19.60 | 4,063,433 | -0.20(-1.00%) |
Nov 04, 2004 | 19.57 | 19.82 | 19.40 | 19.79 | 4,823,705 | +0.08(+0.39%) |
Nov 03, 2004 | 19.85 | 20.05 | 19.44 | 19.72 | 6,098,559 | +0.17(+0.86%) |
Nov 02, 2004 | 19.07 | 19.95 | 18.93 | 19.55 | 10,988,472 | +0.50(+2.60%) |
Nov 01, 2004 | 18.53 | 19.10 | 18.29 | 19.05 | 5,620,554 | +0.39(+2.08%) |
Oct 29, 2004 | 18.15 | 18.69 | 18.13 | 18.66 | 4,858,448 | +0.34(+1.87%) |
Oct 28, 2004 | 18.18 | 18.39 | 17.92 | 18.32 | 3,726,103 | +0.12(+0.67%) |
Oct 27, 2004 | 17.42 | 18.31 | 17.35 | 18.20 | 3,848,292 | +0.67(+3.83%) |
Oct 26, 2004 | 17.89 | 18.03 | 17.33 | 17.53 | 5,215,706 | -0.37(-2.09%) |
Oct 25, 2004 | 17.81 | 18.02 | 17.64 | 17.90 | 2,279,372 | +0.05(+0.26%) |
Oct 22, 2004 | 18.42 | 18.49 | 17.81 | 17.86 | 3,485,265 | -0.54(-2.94%) |
Oct 21, 2004 | 18.12 | 18.52 | 17.81 | 18.40 | 4,296,405 | +0.36(+1.99%) |
Oct 20, 2004 | 18.05 | 18.10 | 17.71 | 18.04 | 2,950,230 | -0.07(-0.38%) |
Oct 19, 2004 | 18.66 | 18.82 | 18.00 | 18.11 | 5,123,277 | -0.37(-1.98%) |
Oct 18, 2004 | 17.91 | 18.56 | 17.70 | 18.47 | 5,393,220 | +0.43(+2.41%) |
Oct 15, 2004 | 17.82 | 18.31 | 17.61 | 18.04 | 4,430,524 | +0.27(+1.55%) |
Oct 14, 2004 | 18.05 | 18.11 | 17.60 | 17.76 | 2,440,367 | -0.40(-2.18%) |
Oct 13, 2004 | 18.04 | 18.63 | 17.97 | 18.16 | 4,752,122 | +0.30(+1.67%) |
Oct 12, 2004 | 17.89 | 18.04 | 17.57 | 17.86 | 3,517,124 | -0.10(-0.56%) |
Oct 11, 2004 | 17.87 | 18.11 | 17.87 | 17.96 | 3,056,031 | +0.02(+0.13%) |
Oct 08, 2004 | 18.41 | 18.43 | 17.86 | 17.94 | 3,638,132 | -0.56(-3.01%) |
Oct 07, 2004 | 18.73 | 19.03 | 18.41 | 18.50 | 3,072,419 | -0.37(-1.94%) |
Oct 06, 2004 | 18.79 | 19.01 | 18.54 | 18.86 | 4,143,145 | -0.05(-0.24%) |
Oct 05, 2004 | 18.86 | 19.10 | 18.74 | 18.91 | 5,033,602 | -0.03(-0.16%) |
Oct 04, 2004 | 18.60 | 19.23 | 18.51 | 18.94 | 7,737,882 | +0.43(+2.31%) |
Oct 01, 2004 | 17.80 | 18.67 | 17.63 | 18.51 | 6,946,146 | +0.93(+5.29%) |
Sep 30, 2004 | 17.39 | 17.72 | 16.63 | 17.58 | 4,289,981 | +0.23(+1.32%) |
Sep 29, 2004 | 16.80 | 17.48 | 16.80 | 17.35 | 3,485,790 | +0.37(+2.20%) |
Sep 28, 2004 | 16.89 | 17.07 | 16.61 | 16.98 | 4,954,022 | -0.06(-0.36%) |
Sep 27, 2004 | 17.26 | 17.35 | 16.96 | 17.04 | 3,862,713 | -0.46(-2.62%) |
Sep 24, 2004 | 17.39 | 17.76 | 17.35 | 17.50 | 3,957,633 | -0.02(-0.09%) |
Sep 23, 2004 | 17.34 | 17.62 | 17.09 | 17.51 | 5,299,874 | +0.21(+1.23%) |
Sep 22, 2004 | 17.54 | 17.64 | 17.18 | 17.30 | 5,284,404 | -0.40(-2.28%) |
Sep 21, 2004 | 17.62 | 17.73 | 17.48 | 17.70 | 3,063,242 | +0.22(+1.27%) |
Sep 20, 2004 | 17.44 | 17.92 | 17.20 | 17.48 | 4,851,761 | -0.04(-0.22%) |
Sep 17, 2004 | 17.31 | 17.54 | 17.27 | 17.52 | 6,389,348 | +0.33(+1.91%) |
Sep 16, 2004 | 16.96 | 17.46 | 16.90 | 17.19 | 3,618,467 | +0.26(+1.53%) |
Sep 15, 2004 | 17.06 | 17.23 | 16.81 | 16.93 | 5,075,031 | -0.43(-2.46%) |
Sep 14, 2004 | 17.49 | 17.65 | 17.20 | 17.36 | 4,953,367 | -0.07(-0.39%) |
Sep 13, 2004 | 17.09 | 17.73 | 17.09 | 17.43 | 8,191,502 | +0.32(+1.87%) |
Sep 10, 2004 | 16.53 | 17.25 | 16.45 | 17.11 | 6,443,493 | +0.47(+2.84%) |
Sep 09, 2004 | 16.01 | 16.78 | 15.90 | 16.64 | 9,830,956 | +0.76(+4.81%) |
Sep 08, 2004 | 15.59 | 16.12 | 15.58 | 15.87 | 4,454,779 | +0.06(+0.39%) |
Sep 07, 2004 | 15.43 | 15.84 | 15.33 | 15.81 | 5,289,124 | +0.48(+3.13%) |
Sep 03, 2004 | 15.64 | 15.65 | 15.23 | 15.33 | 3,025,615 | -0.39(-2.47%) |
Sep 02, 2004 | 15.37 | 15.81 | 15.34 | 15.72 | 3,263,831 | +0.22(+1.43%) |