Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.11 | 22.35 | 21.86 | 21.97 | 5,035,330 | -0.29(-1.31%) |
Nov 29, 2004 | 22.22 | 22.49 | 21.61 | 22.26 | 7,718,701 | +0.05(+0.24%) |
Nov 26, 2004 | 22.39 | 22.60 | 22.11 | 22.21 | 2,583,591 | -0.10(-0.43%) |
Nov 24, 2004 | 22.74 | 22.80 | 22.22 | 22.30 | 6,911,552 | -0.72(-3.13%) |
Nov 23, 2004 | 22.65 | 23.04 | 22.55 | 23.02 | 3,275,815 | +0.27(+1.20%) |
Nov 22, 2004 | 22.58 | 22.90 | 22.04 | 22.75 | 6,172,110 | +0.19(+0.82%) |
Nov 19, 2004 | 22.90 | 23.10 | 22.45 | 22.56 | 4,962,277 | -0.28(-1.24%) |
Nov 18, 2004 | 22.74 | 22.97 | 22.27 | 22.85 | 5,460,286 | +0.11(+0.48%) |
Nov 17, 2004 | 22.84 | 23.41 | 22.25 | 22.74 | 10,740,613 | +0.18(+0.78%) |
Nov 16, 2004 | 23.68 | 23.77 | 22.51 | 22.56 | 8,064,368 | -1.05(-4.46%) |
Nov 15, 2004 | 22.97 | 23.73 | 22.97 | 23.62 | 8,764,611 | +0.64(+2.80%) |
Nov 12, 2004 | 22.49 | 23.06 | 22.00 | 22.97 | 6,465,214 | +0.59(+2.64%) |
Nov 11, 2004 | 22.36 | 22.95 | 21.78 | 22.38 | 13,736,688 | +0.09(+0.42%) |
Nov 10, 2004 | 21.37 | 22.38 | 21.32 | 22.29 | 11,738,413 | +0.84(+3.90%) |
Nov 09, 2004 | 21.01 | 21.47 | 20.87 | 21.45 | 7,177,929 | +0.42(+1.99%) |
Nov 08, 2004 | 20.24 | 21.17 | 20.12 | 21.03 | 6,056,294 | +0.79(+3.91%) |
Nov 05, 2004 | 21.01 | 21.01 | 20.16 | 20.24 | 5,454,941 | -0.74(-3.54%) |
Nov 04, 2004 | 20.99 | 21.05 | 20.46 | 20.98 | 5,221,527 | -0.01(-0.04%) |
Nov 03, 2004 | 20.43 | 21.05 | 20.43 | 20.99 | 10,615,888 | +0.81(+4.02%) |
Nov 02, 2004 | 19.83 | 20.32 | 19.72 | 20.18 | 7,118,239 | +0.45(+2.28%) |
Nov 01, 2004 | 19.77 | 19.86 | 19.50 | 19.73 | 3,952,894 | +0.01(+0.04%) |
Oct 29, 2004 | 19.55 | 20.09 | 19.53 | 19.73 | 7,636,739 | +0.22(+1.14%) |
Oct 28, 2004 | 19.16 | 19.50 | 18.89 | 19.50 | 5,617,084 | +0.39(+2.04%) |
Oct 27, 2004 | 18.53 | 19.24 | 18.43 | 19.11 | 6,235,364 | +0.51(+2.76%) |
Oct 26, 2004 | 19.01 | 19.01 | 18.05 | 18.60 | 12,808,377 | -0.41(-2.16%) |
Oct 25, 2004 | 18.80 | 19.12 | 18.71 | 19.01 | 3,984,966 | +0.14(+0.75%) |
Oct 22, 2004 | 18.93 | 19.12 | 18.83 | 18.87 | 1,909,184 | -0.04(-0.22%) |
Oct 21, 2004 | 18.74 | 19.17 | 18.63 | 18.91 | 3,766,698 | +0.16(+0.87%) |
Oct 20, 2004 | 19.00 | 19.01 | 18.43 | 18.75 | 5,086,111 | -0.31(-1.61%) |
Oct 19, 2004 | 19.34 | 19.35 | 18.88 | 19.05 | 4,050,002 | -0.11(-0.57%) |
Oct 18, 2004 | 19.23 | 19.23 | 18.91 | 19.16 | 4,509,703 | -0.05(-0.26%) |
Oct 15, 2004 | 19.38 | 19.50 | 19.12 | 19.21 | 7,149,420 | -0.06(-0.31%) |
Oct 14, 2004 | 18.86 | 19.39 | 18.79 | 19.27 | 8,906,263 | +0.50(+2.65%) |
Oct 13, 2004 | 18.65 | 18.79 | 18.31 | 18.77 | 5,080,766 | +0.24(+1.27%) |
Oct 12, 2004 | 18.58 | 18.58 | 18.30 | 18.54 | 3,930,622 | -0.12(-0.66%) |
Oct 11, 2004 | 18.63 | 18.86 | 18.30 | 18.66 | 3,882,514 | +0.04(+0.20%) |
Oct 08, 2004 | 18.66 | 18.90 | 18.58 | 18.62 | 3,486,066 | -0.14(-0.74%) |
Oct 07, 2004 | 18.86 | 18.93 | 18.69 | 18.76 | 6,401,070 | -0.16(-0.87%) |
Oct 06, 2004 | 18.99 | 19.11 | 18.75 | 18.92 | 4,941,786 | -0.01(-0.06%) |
Oct 05, 2004 | 18.91 | 19.17 | 18.79 | 18.94 | 7,449,652 | +0.03(+0.15%) |
Oct 04, 2004 | 18.75 | 19.11 | 18.72 | 18.91 | 8,461,707 | +0.31(+1.66%) |
Oct 01, 2004 | 18.18 | 18.63 | 18.17 | 18.60 | 7,979,733 | +0.49(+2.73%) |
Sep 30, 2004 | 17.82 | 18.25 | 17.54 | 18.11 | 7,216,237 | +0.32(+1.79%) |
Sep 29, 2004 | 17.88 | 18.02 | 17.64 | 17.79 | 4,065,147 | -0.09(-0.53%) |
Sep 28, 2004 | 17.66 | 18.00 | 17.59 | 17.88 | 5,562,739 | +0.24(+1.36%) |
Sep 27, 2004 | 17.70 | 17.91 | 17.44 | 17.64 | 7,294,636 | -0.05(-0.29%) |
Sep 24, 2004 | 17.18 | 17.95 | 17.15 | 17.69 | 11,756,231 | +0.51(+2.99%) |
Sep 23, 2004 | 17.02 | 17.23 | 16.93 | 17.18 | 5,001,476 | +0.11(+0.64%) |
Sep 22, 2004 | 17.06 | 17.39 | 16.86 | 17.07 | 9,666,195 | +0.10(+0.59%) |
Sep 21, 2004 | 16.51 | 17.18 | 16.47 | 16.97 | 9,643,923 | +0.57(+3.48%) |
Sep 20, 2004 | 16.03 | 16.70 | 15.97 | 16.40 | 6,204,182 | +0.31(+1.95%) |
Sep 17, 2004 | 15.83 | 16.16 | 15.79 | 16.09 | 3,751,552 | +0.28(+1.78%) |
Sep 16, 2004 | 15.84 | 15.92 | 15.70 | 15.80 | 2,972,911 | -0.06(-0.37%) |
Sep 15, 2004 | 16.08 | 16.11 | 15.83 | 15.86 | 2,108,745 | -0.29(-1.78%) |
Sep 14, 2004 | 15.88 | 16.22 | 15.79 | 16.15 | 3,343,523 | +0.27(+1.69%) |
Sep 13, 2004 | 16.12 | 16.22 | 15.73 | 15.88 | 3,759,570 | -0.30(-1.84%) |
Sep 10, 2004 | 16.23 | 16.48 | 16.11 | 16.18 | 3,635,736 | -0.05(-0.32%) |
Sep 09, 2004 | 16.08 | 16.53 | 16.00 | 16.23 | 5,961,859 | +0.12(+0.75%) |
Sep 08, 2004 | 16.19 | 16.36 | 15.97 | 16.11 | 6,258,527 | -0.11(-0.67%) |
Sep 07, 2004 | 15.41 | 16.27 | 15.40 | 16.22 | 9,507,616 | +0.84(+5.48%) |
Sep 03, 2004 | 15.47 | 15.47 | 15.29 | 15.38 | 2,294,051 | -0.08(-0.51%) |
Sep 02, 2004 | 14.93 | 15.49 | 14.88 | 15.46 | 4,075,838 | +0.61(+4.08%) |