Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.29 | 20.40 | 20.03 | 20.40 | 2,216,179 | +0.08(+0.40%) |
Nov 29, 2004 | 20.46 | 20.53 | 20.17 | 20.32 | 2,936,495 | -0.14(-0.67%) |
Nov 26, 2004 | 20.25 | 20.53 | 20.25 | 20.46 | 870,078 | +0.24(+1.18%) |
Nov 24, 2004 | 20.05 | 20.26 | 20.05 | 20.22 | 1,654,682 | +0.12(+0.58%) |
Nov 23, 2004 | 20.09 | 20.12 | 19.86 | 20.10 | 1,589,810 | +0.05(+0.24%) |
Nov 22, 2004 | 20.22 | 20.41 | 19.99 | 20.05 | 2,392,824 | -0.21(-1.01%) |
Nov 19, 2004 | 20.47 | 20.48 | 20.20 | 20.26 | 1,613,333 | -0.12(-0.60%) |
Nov 18, 2004 | 20.29 | 20.44 | 20.22 | 20.38 | 1,985,619 | +0.20(+0.98%) |
Nov 17, 2004 | 20.33 | 20.40 | 20.18 | 20.18 | 1,499,515 | +0.03(+0.14%) |
Nov 16, 2004 | 20.20 | 20.33 | 20.14 | 20.16 | 1,618,301 | -0.04(-0.20%) |
Nov 15, 2004 | 20.33 | 20.43 | 20.17 | 20.20 | 1,661,403 | -0.14(-0.67%) |
Nov 12, 2004 | 20.16 | 20.33 | 20.03 | 20.33 | 2,149,553 | +0.17(+0.85%) |
Nov 11, 2004 | 20.17 | 20.20 | 20.03 | 20.16 | 2,210,042 | +0.08(+0.37%) |
Nov 10, 2004 | 20.44 | 20.46 | 20.07 | 20.09 | 3,361,964 | -0.35(-1.71%) |
Nov 09, 2004 | 20.34 | 20.50 | 20.31 | 20.44 | 2,826,183 | +0.11(+0.54%) |
Nov 08, 2004 | 20.29 | 20.44 | 20.19 | 20.33 | 2,423,361 | +0.04(+0.20%) |
Nov 05, 2004 | 20.01 | 20.29 | 19.94 | 20.29 | 2,214,133 | +0.26(+1.30%) |
Nov 04, 2004 | 19.67 | 20.12 | 19.59 | 20.03 | 1,984,888 | +0.38(+1.95%) |
Nov 03, 2004 | 19.61 | 19.84 | 19.54 | 19.64 | 2,279,152 | +0.11(+0.56%) |
Nov 02, 2004 | 19.50 | 19.72 | 19.44 | 19.53 | 3,078,513 | +0.03(+0.18%) |
Nov 01, 2004 | 19.37 | 19.68 | 19.11 | 19.50 | 3,210,303 | +0.01(+0.04%) |
Oct 29, 2004 | 19.51 | 19.71 | 19.36 | 19.49 | 2,053,267 | -0.09(-0.45%) |
Oct 28, 2004 | 18.75 | 19.75 | 18.74 | 19.58 | 4,544,277 | +0.87(+4.65%) |
Oct 27, 2004 | 18.58 | 18.87 | 18.35 | 18.71 | 3,325,875 | +0.05(+0.26%) |
Oct 26, 2004 | 18.21 | 18.66 | 18.17 | 18.66 | 2,113,756 | +0.47(+2.60%) |
Oct 25, 2004 | 18.24 | 18.34 | 18.15 | 18.19 | 1,659,066 | -0.01(-0.08%) |
Oct 22, 2004 | 18.38 | 18.53 | 18.16 | 18.21 | 1,748,922 | -0.07(-0.37%) |
Oct 21, 2004 | 18.16 | 18.32 | 18.12 | 18.27 | 1,517,924 | +0.11(+0.60%) |
Oct 20, 2004 | 17.92 | 18.17 | 17.82 | 18.16 | 1,907,012 | +0.25(+1.41%) |
Oct 19, 2004 | 18.27 | 18.36 | 17.88 | 17.91 | 2,146,631 | -0.35(-1.91%) |
Oct 18, 2004 | 18.16 | 18.34 | 17.93 | 18.26 | 2,064,956 | +0.08(+0.45%) |
Oct 15, 2004 | 18.26 | 18.41 | 18.05 | 18.18 | 1,438,149 | +0.02(+0.11%) |
Oct 14, 2004 | 18.33 | 18.33 | 18.12 | 18.16 | 1,764,702 | -0.10(-0.56%) |
Oct 13, 2004 | 18.42 | 18.58 | 18.15 | 18.26 | 2,025,799 | -0.14(-0.78%) |
Oct 12, 2004 | 18.38 | 18.46 | 18.23 | 18.40 | 1,423,392 | -0.01(-0.07%) |
Oct 11, 2004 | 18.48 | 18.55 | 18.23 | 18.42 | 1,630,867 | +0.01(+0.04%) |
Oct 08, 2004 | 18.57 | 18.77 | 18.35 | 18.41 | 2,225,822 | -0.17(-0.92%) |
Oct 07, 2004 | 18.99 | 18.99 | 18.53 | 18.58 | 2,454,190 | -0.42(-2.20%) |
Oct 06, 2004 | 19.06 | 19.06 | 18.92 | 19.00 | 1,851,783 | -0.05(-0.29%) |
Oct 05, 2004 | 19.16 | 19.19 | 18.99 | 19.05 | 2,353,083 | -0.11(-0.57%) |
Oct 04, 2004 | 19.01 | 19.27 | 18.84 | 19.16 | 3,317,985 | +0.22(+1.16%) |
Oct 01, 2004 | 18.79 | 18.97 | 18.75 | 18.94 | 2,712,803 | +0.23(+1.24%) |
Sep 30, 2004 | 18.42 | 18.82 | 18.40 | 18.71 | 4,214,217 | +0.29(+1.60%) |
Sep 29, 2004 | 18.13 | 18.43 | 18.03 | 18.42 | 6,012,963 | +0.29(+1.62%) |
Sep 28, 2004 | 18.42 | 18.52 | 18.12 | 18.12 | 2,776,214 | -0.29(-1.60%) |
Sep 27, 2004 | 18.51 | 18.51 | 18.34 | 18.42 | 2,760,142 | -0.04(-0.22%) |
Sep 24, 2004 | 18.44 | 18.62 | 18.38 | 18.46 | 2,119,016 | +0.02(+0.11%) |
Sep 23, 2004 | 18.41 | 18.49 | 18.32 | 18.44 | 3,044,031 | +0.04(+0.22%) |
Sep 22, 2004 | 18.53 | 18.68 | 18.28 | 18.40 | 3,905,781 | -0.15(-0.81%) |
Sep 21, 2004 | 18.79 | 18.88 | 18.41 | 18.55 | 2,356,589 | -0.25(-1.31%) |
Sep 20, 2004 | 18.68 | 18.87 | 18.65 | 18.79 | 1,630,720 | +0.03(+0.15%) |
Sep 17, 2004 | 18.77 | 18.83 | 18.58 | 18.77 | 2,243,793 | +0.08(+0.40%) |
Sep 16, 2004 | 18.63 | 18.85 | 18.56 | 18.69 | 1,782,235 | +0.09(+0.48%) |
Sep 15, 2004 | 18.70 | 18.71 | 18.39 | 18.60 | 2,956,366 | -0.06(-0.33%) |
Sep 14, 2004 | 18.90 | 18.90 | 18.55 | 18.66 | 3,021,238 | -0.35(-1.84%) |
Sep 13, 2004 | 18.97 | 19.19 | 18.90 | 19.01 | 1,887,726 | +0.02(+0.11%) |
Sep 10, 2004 | 19.01 | 19.07 | 18.79 | 18.99 | 3,034,242 | +0.05(+0.29%) |
Sep 09, 2004 | 19.12 | 19.21 | 18.92 | 18.94 | 2,622,069 | -0.17(-0.90%) |
Sep 08, 2004 | 19.35 | 19.41 | 19.11 | 19.11 | 1,719,993 | -0.18(-0.96%) |
Sep 07, 2004 | 19.59 | 19.61 | 19.29 | 19.29 | 1,890,648 | -0.16(-0.84%) |
Sep 03, 2004 | 19.37 | 19.55 | 19.31 | 19.46 | 2,781,912 | +0.04(+0.21%) |
Sep 02, 2004 | 19.03 | 19.48 | 19.03 | 19.42 | 1,556,497 | +0.39(+2.05%) |