Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.47 | 20.63 | 20.40 | 20.56 | 8,941,832 | -0.01(-0.03%) |
Nov 29, 2004 | 20.54 | 20.64 | 20.07 | 20.57 | 7,817,936 | +0.12(+0.59%) |
Nov 26, 2004 | 20.29 | 20.56 | 20.28 | 20.45 | 1,998,734 | +0.11(+0.56%) |
Nov 24, 2004 | 20.20 | 20.62 | 20.20 | 20.34 | 6,110,566 | +0.20(+1.00%) |
Nov 23, 2004 | 19.58 | 20.15 | 19.57 | 20.13 | 8,371,662 | +0.48(+2.45%) |
Nov 22, 2004 | 19.69 | 19.78 | 19.41 | 19.65 | 7,345,386 | +0.05(+0.27%) |
Nov 19, 2004 | 19.83 | 19.90 | 19.40 | 19.60 | 11,843,062 | -0.43(-2.17%) |
Nov 18, 2004 | 20.23 | 20.45 | 19.83 | 20.03 | 14,451,283 | -0.30(-1.48%) |
Nov 17, 2004 | 20.28 | 20.42 | 20.14 | 20.34 | 6,085,600 | +0.19(+0.96%) |
Nov 16, 2004 | 20.38 | 20.38 | 20.14 | 20.14 | 3,709,393 | -0.21(-1.02%) |
Nov 15, 2004 | 20.29 | 20.43 | 20.23 | 20.35 | 5,219,881 | -0.05(-0.26%) |
Nov 12, 2004 | 20.32 | 20.40 | 20.13 | 20.40 | 5,205,978 | +0.15(+0.73%) |
Nov 11, 2004 | 20.13 | 20.35 | 20.02 | 20.25 | 5,256,806 | +0.17(+0.87%) |
Nov 10, 2004 | 20.04 | 20.25 | 19.94 | 20.08 | 8,081,345 | -0.11(-0.53%) |
Nov 09, 2004 | 20.12 | 20.26 | 20.02 | 20.19 | 6,038,211 | -0.01(-0.07%) |
Nov 08, 2004 | 20.34 | 20.74 | 20.09 | 20.20 | 12,640,163 | +0.09(+0.47%) |
Nov 05, 2004 | 19.89 | 20.23 | 19.83 | 20.11 | 11,224,455 | +0.29(+1.45%) |
Nov 04, 2004 | 19.61 | 19.86 | 19.60 | 19.82 | 11,839,474 | +0.21(+1.09%) |
Nov 03, 2004 | 19.51 | 19.69 | 19.24 | 19.61 | 8,853,780 | +0.08(+0.41%) |
Nov 02, 2004 | 19.73 | 19.89 | 19.43 | 19.53 | 6,360,370 | -0.26(-1.32%) |
Nov 01, 2004 | 19.43 | 19.80 | 19.40 | 19.79 | 6,589,843 | +0.29(+1.48%) |
Oct 29, 2004 | 19.29 | 19.50 | 19.18 | 19.50 | 6,203,700 | +0.08(+0.41%) |
Oct 28, 2004 | 19.37 | 19.47 | 19.31 | 19.42 | 5,471,030 | -0.11(-0.55%) |
Oct 27, 2004 | 19.18 | 19.53 | 19.14 | 19.53 | 5,527,539 | +0.21(+1.11%) |
Oct 26, 2004 | 19.00 | 19.32 | 18.86 | 19.31 | 5,642,351 | +0.33(+1.73%) |
Oct 25, 2004 | 18.96 | 19.10 | 18.80 | 18.98 | 5,447,709 | -0.09(-0.49%) |
Oct 22, 2004 | 19.04 | 19.23 | 19.01 | 19.08 | 5,999,342 | +0.00(+0.00%) |
Oct 21, 2004 | 19.27 | 19.39 | 18.91 | 19.08 | 6,037,314 | -0.19(-0.97%) |
Oct 20, 2004 | 19.22 | 19.29 | 18.96 | 19.27 | 7,802,090 | -0.13(-0.69%) |
Oct 19, 2004 | 19.54 | 19.73 | 19.27 | 19.40 | 10,483,414 | -0.13(-0.69%) |
Oct 18, 2004 | 19.29 | 19.72 | 19.27 | 19.53 | 8,137,405 | +0.14(+0.72%) |
Oct 15, 2004 | 19.56 | 19.73 | 19.37 | 19.39 | 7,967,430 | -0.06(-0.31%) |
Oct 14, 2004 | 19.16 | 19.53 | 19.16 | 19.45 | 9,495,109 | +0.15(+0.76%) |
Oct 13, 2004 | 18.93 | 19.32 | 18.76 | 19.31 | 18,170,992 | +0.88(+4.76%) |
Oct 12, 2004 | 18.38 | 18.52 | 18.27 | 18.43 | 5,850,745 | -0.09(-0.47%) |
Oct 11, 2004 | 18.68 | 18.75 | 18.46 | 18.52 | 4,526,827 | -0.17(-0.93%) |
Oct 08, 2004 | 18.69 | 18.85 | 18.66 | 18.69 | 5,418,409 | +0.01(+0.04%) |
Oct 07, 2004 | 18.84 | 19.03 | 18.65 | 18.68 | 8,788,451 | +0.06(+0.32%) |
Oct 06, 2004 | 18.66 | 18.67 | 18.37 | 18.62 | 8,942,580 | -0.07(-0.36%) |
Oct 05, 2004 | 18.70 | 18.72 | 18.58 | 18.69 | 3,778,310 | -0.04(-0.21%) |
Oct 04, 2004 | 18.82 | 18.90 | 18.66 | 18.73 | 7,213,383 | -0.09(-0.50%) |
Oct 01, 2004 | 18.73 | 18.90 | 18.68 | 18.82 | 6,328,827 | +0.07(+0.39%) |
Sep 30, 2004 | 18.59 | 18.82 | 18.54 | 18.75 | 6,264,245 | +0.09(+0.50%) |
Sep 29, 2004 | 18.56 | 18.70 | 18.50 | 18.66 | 4,942,121 | -0.05(-0.25%) |
Sep 28, 2004 | 18.58 | 18.75 | 18.55 | 18.70 | 5,321,387 | +0.01(+0.07%) |
Sep 27, 2004 | 18.36 | 18.77 | 18.34 | 18.69 | 7,762,175 | +0.23(+1.23%) |
Sep 24, 2004 | 18.21 | 18.55 | 18.21 | 18.46 | 5,592,420 | +0.31(+1.69%) |
Sep 23, 2004 | 18.13 | 18.38 | 18.11 | 18.15 | 5,818,305 | +0.09(+0.48%) |
Sep 22, 2004 | 18.44 | 18.44 | 18.03 | 18.07 | 9,080,562 | -0.51(-2.74%) |
Sep 21, 2004 | 18.40 | 18.62 | 18.35 | 18.58 | 4,540,281 | +0.20(+1.09%) |
Sep 20, 2004 | 18.48 | 18.72 | 18.34 | 18.38 | 5,899,779 | -0.13(-0.72%) |
Sep 17, 2004 | 18.56 | 18.58 | 18.44 | 18.51 | 4,549,251 | +0.05(+0.29%) |
Sep 16, 2004 | 18.36 | 18.56 | 18.36 | 18.46 | 3,495,916 | +0.04(+0.22%) |
Sep 15, 2004 | 18.46 | 18.51 | 18.34 | 18.42 | 4,564,798 | -0.05(-0.25%) |
Sep 14, 2004 | 18.19 | 18.54 | 18.09 | 18.46 | 6,723,939 | +0.29(+1.58%) |
Sep 13, 2004 | 17.99 | 18.17 | 17.99 | 18.17 | 6,219,995 | +0.08(+0.44%) |
Sep 10, 2004 | 18.21 | 18.26 | 18.05 | 18.09 | 6,369,041 | -0.26(-1.42%) |
Sep 09, 2004 | 18.56 | 18.68 | 18.31 | 18.36 | 7,038,624 | -0.04(-0.22%) |
Sep 08, 2004 | 18.63 | 18.72 | 18.38 | 18.40 | 7,519,098 | +0.08(+0.44%) |
Sep 07, 2004 | 18.56 | 18.58 | 18.13 | 18.32 | 6,739,636 | -0.25(-1.37%) |
Sep 03, 2004 | 18.33 | 18.66 | 18.33 | 18.57 | 3,659,911 | +0.18(+0.98%) |
Sep 02, 2004 | 18.18 | 18.42 | 18.07 | 18.39 | 3,999,561 | +0.20(+1.10%) |