Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.21 | 20.41 | 20.18 | 20.26 | 100,516,648 | +0.03(+0.15%) |
Nov 29, 2004 | 20.13 | 20.37 | 20.11 | 20.23 | 88,765,288 | +0.13(+0.64%) |
Nov 26, 2004 | 20.07 | 20.27 | 20.06 | 20.10 | 32,286,238 | -0.03(-0.15%) |
Nov 24, 2004 | 20.12 | 20.20 | 19.95 | 20.13 | 79,488,192 | +0.08(+0.41%) |
Nov 23, 2004 | 20.04 | 20.18 | 19.95 | 20.05 | 93,237,696 | -0.09(-0.45%) |
Nov 22, 2004 | 20.21 | 20.27 | 19.72 | 20.14 | 122,285,080 | -0.16(-0.78%) |
Nov 19, 2004 | 20.43 | 20.46 | 20.28 | 20.30 | 113,548,544 | -0.16(-0.78%) |
Nov 18, 2004 | 20.50 | 20.53 | 20.40 | 20.46 | 83,697,136 | -0.08(-0.37%) |
Nov 17, 2004 | 20.59 | 20.67 | 20.45 | 20.53 | 77,849,312 | +0.04(+0.18%) |
Nov 16, 2004 | 20.65 | 20.66 | 20.44 | 20.49 | 85,381,272 | -0.20(-0.99%) |
Nov 15, 2004 | 20.66 | 20.78 | 20.55 | 20.70 | 138,240,096 | -1.95(-8.61%) |
Nov 12, 2004 | 22.79 | 22.82 | 22.52 | 22.65 | 214,726,816 | -0.01(-0.03%) |
Nov 11, 2004 | 22.59 | 22.73 | 22.54 | 22.66 | 115,600,016 | +0.19(+0.84%) |
Nov 10, 2004 | 22.61 | 22.67 | 22.44 | 22.47 | 111,284,544 | -0.03(-0.13%) |
Nov 09, 2004 | 22.24 | 22.59 | 22.18 | 22.50 | 132,858,328 | +0.37(+1.67%) |
Nov 08, 2004 | 22.05 | 22.28 | 22.01 | 22.13 | 149,268,416 | -0.02(-0.10%) |
Nov 05, 2004 | 22.07 | 22.19 | 21.94 | 22.15 | 126,158,176 | +0.23(+1.07%) |
Nov 04, 2004 | 21.45 | 21.92 | 21.45 | 21.92 | 116,273,296 | +0.40(+1.86%) |
Nov 03, 2004 | 21.65 | 21.65 | 21.39 | 21.51 | 105,421,112 | +0.17(+0.81%) |
Nov 02, 2004 | 21.36 | 21.51 | 21.18 | 21.34 | 118,323,592 | +0.12(+0.57%) |
Nov 01, 2004 | 21.28 | 21.37 | 21.13 | 21.22 | 96,507,776 | +0.08(+0.39%) |
Oct 29, 2004 | 21.25 | 21.27 | 21.01 | 21.14 | 105,875,520 | -0.03(-0.14%) |
Oct 28, 2004 | 21.24 | 21.57 | 21.08 | 21.17 | 83,445,320 | -0.11(-0.50%) |
Oct 27, 2004 | 21.05 | 21.42 | 20.84 | 21.27 | 95,795,464 | +0.19(+0.90%) |
Oct 26, 2004 | 20.94 | 21.08 | 20.88 | 21.08 | 101,848,128 | +0.20(+0.98%) |
Oct 25, 2004 | 20.91 | 20.99 | 20.82 | 20.88 | 81,420,568 | -0.08(-0.40%) |
Oct 22, 2004 | 21.39 | 21.42 | 20.84 | 20.96 | 134,858,864 | -0.62(-2.87%) |
Oct 21, 2004 | 21.77 | 21.83 | 21.51 | 21.58 | 125,696,088 | -0.11(-0.49%) |
Oct 20, 2004 | 21.33 | 21.73 | 21.25 | 21.69 | 91,409,456 | +0.39(+1.85%) |
Oct 19, 2004 | 21.56 | 21.61 | 21.29 | 21.30 | 75,461,856 | -0.17(-0.81%) |
Oct 18, 2004 | 21.21 | 21.50 | 21.14 | 21.47 | 66,627,920 | +0.32(+1.50%) |
Oct 15, 2004 | 21.14 | 21.34 | 21.02 | 21.15 | 65,936,908 | +0.14(+0.68%) |
Oct 14, 2004 | 21.19 | 21.28 | 21.01 | 21.01 | 54,980,436 | -0.17(-0.82%) |
Oct 13, 2004 | 21.30 | 21.36 | 21.11 | 21.18 | 65,503,136 | +0.00(+0.00%) |
Oct 12, 2004 | 21.03 | 21.28 | 21.02 | 21.18 | 74,649,888 | -0.02(-0.11%) |
Oct 11, 2004 | 21.31 | 21.33 | 21.11 | 21.20 | 59,138,572 | +0.05(+0.25%) |
Oct 08, 2004 | 21.24 | 21.41 | 21.14 | 21.15 | 65,577,108 | -0.14(-0.64%) |
Oct 07, 2004 | 21.57 | 21.61 | 21.28 | 21.29 | 50,815,820 | -0.27(-1.26%) |
Oct 06, 2004 | 21.45 | 21.58 | 21.33 | 21.56 | 75,426,256 | +0.11(+0.53%) |
Oct 05, 2004 | 21.27 | 21.50 | 21.24 | 21.45 | 76,773,488 | +0.20(+0.92%) |
Oct 04, 2004 | 21.49 | 21.51 | 21.21 | 21.25 | 82,064,608 | -0.10(-0.46%) |
Oct 01, 2004 | 21.02 | 21.40 | 20.99 | 21.35 | 87,736,968 | +0.45(+2.17%) |
Sep 30, 2004 | 20.85 | 21.00 | 20.80 | 20.90 | 94,241,136 | +0.05(+0.25%) |
Sep 29, 2004 | 20.60 | 20.93 | 20.58 | 20.84 | 81,420,304 | +0.23(+1.14%) |
Sep 28, 2004 | 20.56 | 20.68 | 20.43 | 20.61 | 82,116,088 | +0.06(+0.29%) |
Sep 27, 2004 | 20.53 | 20.65 | 20.50 | 20.55 | 63,270,636 | -0.08(-0.37%) |
Sep 24, 2004 | 20.70 | 20.75 | 20.55 | 20.62 | 65,978,324 | -0.05(-0.22%) |
Sep 23, 2004 | 20.55 | 20.70 | 20.53 | 20.67 | 69,016,568 | +0.17(+0.85%) |
Sep 22, 2004 | 20.62 | 20.96 | 20.46 | 20.49 | 90,524,056 | -0.11(-0.51%) |
Sep 21, 2004 | 20.74 | 20.80 | 20.59 | 20.60 | 97,756,296 | -0.19(-0.91%) |
Sep 20, 2004 | 20.74 | 20.90 | 20.65 | 20.79 | 68,166,760 | +0.00(+0.00%) |
Sep 17, 2004 | 20.70 | 20.80 | 20.60 | 20.79 | 86,387,488 | +0.19(+0.92%) |
Sep 16, 2004 | 20.57 | 20.67 | 20.53 | 20.60 | 47,573,792 | +0.05(+0.26%) |
Sep 15, 2004 | 20.68 | 20.71 | 20.51 | 20.55 | 69,611,912 | -0.19(-0.91%) |
Sep 14, 2004 | 20.68 | 20.79 | 20.61 | 20.74 | 73,997,648 | +0.14(+0.70%) |
Sep 13, 2004 | 20.80 | 20.83 | 20.21 | 20.59 | 63,833,824 | -0.18(-0.87%) |
Sep 10, 2004 | 20.66 | 20.79 | 20.54 | 20.77 | 69,689,720 | +0.16(+0.77%) |
Sep 09, 2004 | 20.63 | 20.76 | 20.54 | 20.62 | 75,300,680 | +0.02(+0.07%) |
Sep 08, 2004 | 20.63 | 20.76 | 20.51 | 20.60 | 70,501,680 | -0.08(-0.37%) |
Sep 07, 2004 | 20.62 | 20.69 | 20.52 | 20.68 | 59,406,404 | +0.19(+0.92%) |
Sep 03, 2004 | 20.75 | 20.87 | 20.48 | 20.49 | 61,101,520 | -0.39(-1.85%) |
Sep 02, 2004 | 20.71 | 20.92 | 20.67 | 20.87 | 55,791,608 | +0.17(+0.84%) |