Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.02 | 21.21 | 20.85 | 21.09 | 1,488,771 | +0.27(+1.29%) |
Nov 29, 2004 | 21.33 | 21.38 | 20.58 | 20.82 | 1,157,603 | -0.21(-1.00%) |
Nov 26, 2004 | 20.89 | 21.22 | 20.89 | 21.03 | 473,878 | +0.10(+0.48%) |
Nov 24, 2004 | 20.91 | 21.18 | 20.74 | 20.93 | 1,748,405 | -0.07(-0.32%) |
Nov 23, 2004 | 20.80 | 21.16 | 20.51 | 21.00 | 3,117,400 | +0.10(+0.48%) |
Nov 22, 2004 | 20.81 | 20.99 | 20.69 | 20.90 | 1,789,282 | -0.14(-0.68%) |
Nov 19, 2004 | 21.63 | 21.65 | 20.98 | 21.04 | 1,361,983 | -0.59(-2.72%) |
Nov 18, 2004 | 21.49 | 21.76 | 21.12 | 21.63 | 1,322,177 | -0.13(-0.58%) |
Nov 17, 2004 | 21.42 | 21.91 | 21.42 | 21.75 | 2,735,374 | +0.64(+3.03%) |
Nov 16, 2004 | 21.44 | 21.45 | 21.04 | 21.11 | 1,886,838 | -0.38(-1.76%) |
Nov 15, 2004 | 21.33 | 21.59 | 21.04 | 21.49 | 1,514,199 | -0.01(-0.04%) |
Nov 12, 2004 | 21.46 | 21.64 | 21.24 | 21.50 | 1,443,260 | -0.16(-0.74%) |
Nov 11, 2004 | 21.25 | 21.78 | 21.20 | 21.66 | 1,452,766 | +0.42(+1.98%) |
Nov 10, 2004 | 21.35 | 21.42 | 21.10 | 21.24 | 1,342,139 | -0.18(-0.83%) |
Nov 09, 2004 | 21.30 | 21.45 | 21.08 | 21.42 | 1,012,872 | -0.01(-0.04%) |
Nov 08, 2004 | 21.21 | 21.59 | 21.21 | 21.43 | 1,137,164 | +0.03(+0.12%) |
Nov 05, 2004 | 21.08 | 21.65 | 20.97 | 21.40 | 1,433,160 | +0.45(+2.13%) |
Nov 04, 2004 | 20.94 | 21.11 | 20.80 | 20.95 | 1,769,794 | -0.12(-0.56%) |
Nov 03, 2004 | 21.50 | 21.63 | 20.88 | 21.07 | 1,857,250 | -0.13(-0.64%) |
Nov 02, 2004 | 21.04 | 21.64 | 20.77 | 21.21 | 2,264,467 | +0.25(+1.20%) |
Nov 01, 2004 | 20.52 | 20.95 | 20.31 | 20.95 | 2,125,203 | +0.50(+2.43%) |
Oct 29, 2004 | 20.54 | 20.70 | 20.31 | 20.46 | 1,354,378 | -0.13(-0.65%) |
Oct 28, 2004 | 20.58 | 20.94 | 20.53 | 20.59 | 1,446,112 | -0.14(-0.69%) |
Oct 27, 2004 | 19.78 | 20.88 | 19.72 | 20.74 | 1,949,459 | +1.04(+5.25%) |
Oct 26, 2004 | 20.00 | 20.00 | 19.49 | 19.70 | 1,852,735 | -0.22(-1.10%) |
Oct 25, 2004 | 19.69 | 20.17 | 19.68 | 19.92 | 1,426,149 | +0.06(+0.30%) |
Oct 22, 2004 | 20.62 | 20.65 | 19.74 | 19.86 | 1,587,753 | -0.66(-3.24%) |
Oct 21, 2004 | 20.37 | 20.66 | 20.11 | 20.53 | 1,386,937 | +0.32(+1.58%) |
Oct 20, 2004 | 19.93 | 20.31 | 19.60 | 20.21 | 1,953,261 | -0.01(-0.04%) |
Oct 19, 2004 | 20.20 | 20.69 | 20.17 | 20.21 | 3,061,908 | +0.26(+1.31%) |
Oct 18, 2004 | 19.61 | 19.99 | 19.45 | 19.95 | 1,334,178 | +0.19(+0.94%) |
Oct 15, 2004 | 19.77 | 19.97 | 19.54 | 19.77 | 2,130,788 | +0.16(+0.82%) |
Oct 14, 2004 | 19.92 | 20.11 | 19.42 | 19.61 | 2,055,214 | -0.30(-1.52%) |
Oct 13, 2004 | 19.69 | 20.00 | 19.58 | 19.91 | 2,660,039 | +0.61(+3.14%) |
Oct 12, 2004 | 19.79 | 19.79 | 19.16 | 19.31 | 2,331,009 | -0.48(-2.42%) |
Oct 11, 2004 | 19.70 | 19.84 | 19.27 | 19.79 | 1,289,143 | +0.13(+0.64%) |
Oct 08, 2004 | 19.95 | 19.98 | 19.56 | 19.66 | 1,141,323 | -0.53(-2.63%) |
Oct 07, 2004 | 20.60 | 20.67 | 20.14 | 20.19 | 1,492,335 | -0.41(-2.00%) |
Oct 06, 2004 | 20.45 | 20.60 | 20.07 | 20.60 | 1,309,343 | +0.24(+1.16%) |
Oct 05, 2004 | 20.49 | 20.79 | 20.16 | 20.37 | 1,705,390 | -0.29(-1.43%) |
Oct 04, 2004 | 20.49 | 20.77 | 20.49 | 20.66 | 2,150,988 | +0.42(+2.08%) |
Oct 01, 2004 | 19.61 | 20.27 | 19.57 | 20.24 | 2,385,075 | +0.88(+4.57%) |
Sep 30, 2004 | 19.35 | 19.69 | 19.31 | 19.36 | 2,790,628 | -0.05(-0.26%) |
Sep 29, 2004 | 18.94 | 19.76 | 18.94 | 19.41 | 2,220,501 | +0.54(+2.85%) |
Sep 28, 2004 | 19.25 | 19.78 | 18.57 | 18.87 | 1,998,534 | -0.03(-0.18%) |
Sep 27, 2004 | 18.94 | 19.30 | 18.85 | 18.90 | 2,458,034 | -0.19(-0.97%) |
Sep 24, 2004 | 19.57 | 19.57 | 18.99 | 19.09 | 2,372,598 | -0.44(-2.24%) |
Sep 23, 2004 | 19.82 | 19.97 | 19.46 | 19.52 | 3,485,523 | -0.45(-2.27%) |
Sep 22, 2004 | 19.69 | 20.18 | 19.65 | 19.98 | 7,585,377 | +1.31(+7.03%) |
Sep 21, 2004 | 18.60 | 19.04 | 18.55 | 18.67 | 5,153,602 | +0.24(+1.32%) |
Sep 20, 2004 | 17.96 | 18.46 | 17.76 | 18.42 | 3,938,844 | +0.46(+2.58%) |
Sep 17, 2004 | 17.49 | 18.04 | 17.27 | 17.96 | 4,066,820 | +0.48(+2.74%) |
Sep 16, 2004 | 17.55 | 17.94 | 17.46 | 17.48 | 1,886,244 | -0.08(-0.43%) |
Sep 15, 2004 | 18.09 | 18.09 | 17.32 | 17.56 | 4,303,402 | -1.14(-6.08%) |
Sep 14, 2004 | 18.30 | 18.77 | 17.99 | 18.69 | 3,742,306 | -0.49(-2.54%) |
Sep 13, 2004 | 18.55 | 19.49 | 18.46 | 19.18 | 3,401,156 | +0.85(+4.64%) |
Sep 10, 2004 | 17.84 | 18.45 | 17.62 | 18.33 | 1,458,589 | +0.41(+2.30%) |
Sep 09, 2004 | 17.34 | 18.01 | 17.19 | 17.92 | 1,989,385 | +0.78(+4.57%) |
Sep 08, 2004 | 17.21 | 17.52 | 17.11 | 17.13 | 1,177,922 | -0.19(-1.07%) |
Sep 07, 2004 | 17.41 | 17.71 | 17.28 | 17.32 | 1,026,062 | +0.08(+0.44%) |
Sep 03, 2004 | 17.64 | 17.64 | 17.19 | 17.24 | 1,102,111 | -0.40(-2.24%) |
Sep 02, 2004 | 17.40 | 17.73 | 17.24 | 17.64 | 840,931 | +0.30(+1.75%) |