Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.22 | 20.41 | 20.18 | 20.26 | 100,514,456 | +0.03(+0.15%) |
Nov 29, 2004 | 20.13 | 20.37 | 20.11 | 20.23 | 88,763,352 | +0.13(+0.64%) |
Nov 26, 2004 | 20.07 | 20.27 | 20.06 | 20.10 | 32,285,534 | -0.03(-0.15%) |
Nov 24, 2004 | 20.12 | 20.20 | 19.95 | 20.13 | 79,486,456 | +0.08(+0.41%) |
Nov 23, 2004 | 20.04 | 20.18 | 19.95 | 20.05 | 93,235,664 | -0.09(-0.45%) |
Nov 22, 2004 | 20.22 | 20.27 | 19.72 | 20.14 | 122,282,424 | -0.16(-0.78%) |
Nov 19, 2004 | 20.43 | 20.46 | 20.28 | 20.30 | 113,546,072 | -0.16(-0.78%) |
Nov 18, 2004 | 20.50 | 20.53 | 20.40 | 20.46 | 83,695,312 | -0.08(-0.37%) |
Nov 17, 2004 | 20.59 | 20.67 | 20.45 | 20.53 | 77,847,616 | +0.04(+0.18%) |
Nov 16, 2004 | 20.65 | 20.66 | 20.44 | 20.50 | 85,379,408 | -0.20(-0.99%) |
Nov 15, 2004 | 20.66 | 20.78 | 20.56 | 20.70 | 138,237,088 | -1.95(-8.61%) |
Nov 12, 2004 | 22.79 | 22.82 | 22.52 | 22.65 | 214,722,144 | -0.01(-0.03%) |
Nov 11, 2004 | 22.59 | 22.73 | 22.54 | 22.66 | 115,597,496 | +0.19(+0.84%) |
Nov 10, 2004 | 22.61 | 22.67 | 22.44 | 22.47 | 111,282,120 | -0.03(-0.13%) |
Nov 09, 2004 | 22.24 | 22.59 | 22.18 | 22.50 | 132,855,440 | +0.37(+1.67%) |
Nov 08, 2004 | 22.05 | 22.28 | 22.01 | 22.13 | 149,265,168 | -0.02(-0.10%) |
Nov 05, 2004 | 22.07 | 22.19 | 21.94 | 22.15 | 126,155,432 | +0.23(+1.07%) |
Nov 04, 2004 | 21.45 | 21.92 | 21.45 | 21.92 | 116,270,768 | +0.40(+1.86%) |
Nov 03, 2004 | 21.65 | 21.65 | 21.39 | 21.52 | 105,418,816 | +0.17(+0.81%) |
Nov 02, 2004 | 21.36 | 21.52 | 21.18 | 21.34 | 118,321,016 | +0.12(+0.57%) |
Nov 01, 2004 | 21.28 | 21.37 | 21.13 | 21.22 | 96,505,672 | +0.08(+0.39%) |
Oct 29, 2004 | 21.25 | 21.27 | 21.01 | 21.14 | 105,873,216 | -0.03(-0.14%) |
Oct 28, 2004 | 21.24 | 21.57 | 21.08 | 21.17 | 83,443,496 | -0.11(-0.50%) |
Oct 27, 2004 | 21.05 | 21.42 | 20.84 | 21.27 | 95,793,376 | +0.19(+0.90%) |
Oct 26, 2004 | 20.94 | 21.08 | 20.88 | 21.08 | 101,845,912 | +0.20(+0.98%) |
Oct 25, 2004 | 20.91 | 20.99 | 20.82 | 20.88 | 81,418,800 | -0.08(-0.40%) |
Oct 22, 2004 | 21.39 | 21.42 | 20.84 | 20.96 | 134,855,920 | -0.62(-2.87%) |
Oct 21, 2004 | 21.77 | 21.83 | 21.52 | 21.58 | 125,693,352 | -0.11(-0.49%) |
Oct 20, 2004 | 21.33 | 21.73 | 21.25 | 21.69 | 91,407,464 | +0.39(+1.85%) |
Oct 19, 2004 | 21.56 | 21.61 | 21.29 | 21.30 | 75,460,208 | -0.17(-0.81%) |
Oct 18, 2004 | 21.21 | 21.50 | 21.14 | 21.47 | 66,626,472 | +0.32(+1.50%) |
Oct 15, 2004 | 21.14 | 21.34 | 21.02 | 21.15 | 65,935,472 | +0.14(+0.68%) |
Oct 14, 2004 | 21.19 | 21.28 | 21.01 | 21.01 | 54,979,240 | -0.17(-0.82%) |
Oct 13, 2004 | 21.30 | 21.36 | 21.11 | 21.18 | 65,501,712 | +0.00(+0.00%) |
Oct 12, 2004 | 21.03 | 21.28 | 21.02 | 21.18 | 74,648,264 | -0.02(-0.11%) |
Oct 11, 2004 | 21.31 | 21.33 | 21.11 | 21.21 | 59,137,284 | +0.05(+0.25%) |
Oct 08, 2004 | 21.24 | 21.41 | 21.14 | 21.15 | 65,575,680 | -0.14(-0.64%) |
Oct 07, 2004 | 21.57 | 21.61 | 21.28 | 21.29 | 50,814,716 | -0.27(-1.26%) |
Oct 06, 2004 | 21.45 | 21.58 | 21.33 | 21.56 | 75,424,616 | +0.11(+0.53%) |
Oct 05, 2004 | 21.27 | 21.50 | 21.24 | 21.45 | 76,771,816 | +0.20(+0.92%) |
Oct 04, 2004 | 21.49 | 21.51 | 21.21 | 21.25 | 82,062,824 | -0.10(-0.46%) |
Oct 01, 2004 | 21.02 | 21.40 | 20.99 | 21.35 | 87,735,056 | +0.45(+2.17%) |
Sep 30, 2004 | 20.85 | 21.00 | 20.80 | 20.90 | 94,239,088 | +0.05(+0.25%) |
Sep 29, 2004 | 20.60 | 20.93 | 20.58 | 20.84 | 81,418,536 | +0.23(+1.14%) |
Sep 28, 2004 | 20.56 | 20.68 | 20.43 | 20.61 | 82,114,296 | +0.06(+0.29%) |
Sep 27, 2004 | 20.53 | 20.65 | 20.50 | 20.55 | 63,269,260 | -0.08(-0.37%) |
Sep 24, 2004 | 20.70 | 20.75 | 20.55 | 20.62 | 65,976,888 | -0.05(-0.22%) |
Sep 23, 2004 | 20.55 | 20.70 | 20.53 | 20.67 | 69,015,064 | +0.17(+0.85%) |
Sep 22, 2004 | 20.62 | 20.96 | 20.46 | 20.50 | 90,522,080 | -0.11(-0.51%) |
Sep 21, 2004 | 20.74 | 20.80 | 20.59 | 20.60 | 97,754,168 | -0.19(-0.91%) |
Sep 20, 2004 | 20.74 | 20.90 | 20.65 | 20.79 | 68,165,280 | +0.00(+0.00%) |
Sep 17, 2004 | 20.70 | 20.80 | 20.60 | 20.79 | 86,385,608 | +0.19(+0.92%) |
Sep 16, 2004 | 20.57 | 20.67 | 20.53 | 20.60 | 47,572,756 | +0.05(+0.26%) |
Sep 15, 2004 | 20.68 | 20.71 | 20.51 | 20.55 | 69,610,392 | -0.19(-0.91%) |
Sep 14, 2004 | 20.68 | 20.79 | 20.61 | 20.74 | 73,996,040 | +0.14(+0.70%) |
Sep 13, 2004 | 20.80 | 20.84 | 20.21 | 20.59 | 63,832,432 | -0.18(-0.87%) |
Sep 10, 2004 | 20.66 | 20.79 | 20.54 | 20.77 | 69,688,200 | +0.16(+0.77%) |
Sep 09, 2004 | 20.63 | 20.76 | 20.54 | 20.62 | 75,299,040 | +0.02(+0.07%) |
Sep 08, 2004 | 20.63 | 20.76 | 20.51 | 20.60 | 70,500,144 | -0.08(-0.37%) |
Sep 07, 2004 | 20.62 | 20.69 | 20.53 | 20.68 | 59,405,108 | +0.19(+0.92%) |
Sep 03, 2004 | 20.75 | 20.87 | 20.48 | 20.49 | 61,100,188 | -0.39(-1.85%) |
Sep 02, 2004 | 20.71 | 20.92 | 20.67 | 20.87 | 55,790,392 | +0.17(+0.84%) |