Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.78 | 22.82 | 22.43 | 22.48 | 2,677,033 | -0.30(-1.33%) |
Nov 29, 2004 | 22.98 | 23.27 | 22.66 | 22.78 | 2,311,610 | -0.24(-1.05%) |
Nov 26, 2004 | 22.73 | 23.26 | 22.64 | 23.02 | 404,418 | -0.16(-0.67%) |
Nov 24, 2004 | 22.81 | 23.21 | 22.81 | 23.18 | 1,276,320 | +0.35(+1.51%) |
Nov 23, 2004 | 23.23 | 23.55 | 22.81 | 22.83 | 2,224,362 | -0.43(-1.86%) |
Nov 22, 2004 | 22.93 | 23.32 | 22.68 | 23.26 | 1,913,323 | -0.02(-0.07%) |
Nov 19, 2004 | 23.94 | 24.02 | 23.15 | 23.28 | 2,230,610 | -0.96(-3.96%) |
Nov 18, 2004 | 23.37 | 24.28 | 23.02 | 24.24 | 3,086,196 | +0.31(+1.30%) |
Nov 17, 2004 | 23.36 | 24.23 | 23.36 | 23.93 | 3,485,292 | +0.54(+2.33%) |
Nov 16, 2004 | 23.10 | 23.50 | 23.09 | 23.39 | 1,992,240 | -0.06(-0.26%) |
Nov 15, 2004 | 22.61 | 23.51 | 22.56 | 23.45 | 2,979,624 | +0.62(+2.73%) |
Nov 12, 2004 | 22.34 | 22.82 | 22.07 | 22.82 | 1,664,308 | +0.38(+1.69%) |
Nov 11, 2004 | 21.94 | 22.56 | 21.85 | 22.44 | 1,195,552 | +0.44(+2.00%) |
Nov 10, 2004 | 22.21 | 22.34 | 21.77 | 22.00 | 2,740,097 | -0.39(-1.74%) |
Nov 09, 2004 | 22.08 | 22.59 | 22.07 | 22.39 | 2,203,765 | -0.06(-0.27%) |
Nov 08, 2004 | 22.13 | 22.79 | 22.13 | 22.45 | 1,439,824 | -0.14(-0.61%) |
Nov 05, 2004 | 22.39 | 22.82 | 22.21 | 22.59 | 3,291,472 | +0.66(+2.99%) |
Nov 04, 2004 | 21.61 | 22.17 | 21.53 | 21.93 | 4,756,522 | -0.28(-1.24%) |
Nov 03, 2004 | 23.33 | 23.33 | 22.05 | 22.21 | 6,114,768 | -0.53(-2.32%) |
Nov 02, 2004 | 22.34 | 23.11 | 22.18 | 22.74 | 3,775,618 | +0.11(+0.50%) |
Nov 01, 2004 | 22.49 | 22.79 | 22.33 | 22.62 | 3,361,826 | +0.13(+0.58%) |
Oct 29, 2004 | 22.22 | 22.56 | 21.82 | 22.50 | 4,619,980 | +0.10(+0.46%) |
Oct 28, 2004 | 21.96 | 22.46 | 21.84 | 22.39 | 4,259,648 | +0.19(+0.86%) |
Oct 27, 2004 | 21.47 | 22.28 | 21.22 | 22.20 | 2,849,099 | +0.92(+4.30%) |
Oct 26, 2004 | 21.29 | 21.61 | 21.00 | 21.29 | 4,011,326 | -0.01(-0.04%) |
Oct 25, 2004 | 20.52 | 21.65 | 20.43 | 21.29 | 6,417,706 | +0.65(+3.14%) |
Oct 22, 2004 | 21.01 | 21.20 | 20.32 | 20.65 | 3,753,864 | -0.24(-1.16%) |
Oct 21, 2004 | 20.22 | 20.99 | 20.08 | 20.89 | 2,806,169 | +0.76(+3.76%) |
Oct 20, 2004 | 19.38 | 20.31 | 19.06 | 20.13 | 2,981,938 | +0.76(+3.95%) |
Oct 19, 2004 | 19.50 | 19.88 | 19.28 | 19.37 | 2,385,666 | +0.20(+1.04%) |
Oct 18, 2004 | 18.68 | 19.32 | 18.52 | 19.17 | 2,210,013 | +0.37(+1.98%) |
Oct 15, 2004 | 18.67 | 19.12 | 18.43 | 18.80 | 1,707,700 | +0.02(+0.09%) |
Oct 14, 2004 | 19.17 | 19.74 | 18.73 | 18.78 | 3,859,510 | -0.74(-3.81%) |
Oct 13, 2004 | 19.37 | 19.63 | 19.10 | 19.52 | 5,141,501 | +0.77(+4.10%) |
Oct 12, 2004 | 18.60 | 18.91 | 18.36 | 18.75 | 2,622,532 | -0.20(-1.05%) |
Oct 11, 2004 | 18.74 | 19.38 | 18.46 | 18.95 | 1,601,707 | +0.27(+1.43%) |
Oct 08, 2004 | 19.22 | 19.34 | 18.59 | 18.68 | 2,767,521 | -0.73(-3.78%) |
Oct 07, 2004 | 19.66 | 19.87 | 19.38 | 19.42 | 2,118,252 | -0.41(-2.09%) |
Oct 06, 2004 | 19.94 | 19.96 | 19.32 | 19.83 | 2,503,926 | -0.18(-0.91%) |
Oct 05, 2004 | 20.09 | 20.26 | 19.79 | 20.01 | 3,648,449 | -0.05(-0.26%) |
Oct 04, 2004 | 19.89 | 20.64 | 19.84 | 20.07 | 4,091,979 | +0.52(+2.65%) |
Oct 01, 2004 | 19.27 | 19.75 | 19.19 | 19.55 | 2,944,910 | +0.64(+3.38%) |
Sep 30, 2004 | 18.63 | 19.25 | 18.54 | 18.91 | 2,661,759 | +0.31(+1.67%) |
Sep 29, 2004 | 18.45 | 19.01 | 18.37 | 18.60 | 3,261,850 | +0.26(+1.41%) |
Sep 28, 2004 | 18.42 | 18.47 | 18.04 | 18.34 | 2,366,921 | -0.06(-0.33%) |
Sep 27, 2004 | 18.67 | 18.82 | 18.26 | 18.40 | 2,279,441 | -0.32(-1.71%) |
Sep 24, 2004 | 19.29 | 19.54 | 18.71 | 18.72 | 1,843,432 | -0.59(-3.04%) |
Sep 23, 2004 | 19.17 | 19.68 | 18.98 | 19.31 | 1,631,677 | +0.14(+0.72%) |
Sep 22, 2004 | 19.69 | 19.72 | 19.14 | 19.17 | 1,535,172 | -0.80(-4.02%) |
Sep 21, 2004 | 19.96 | 20.11 | 19.70 | 19.97 | 2,659,908 | +0.07(+0.35%) |
Sep 20, 2004 | 19.44 | 20.32 | 19.31 | 19.90 | 2,945,373 | +0.48(+2.49%) |
Sep 17, 2004 | 19.19 | 19.48 | 18.83 | 19.42 | 2,657,362 | +0.28(+1.44%) |
Sep 16, 2004 | 19.29 | 19.59 | 19.02 | 19.14 | 1,173,798 | -0.09(-0.45%) |
Sep 15, 2004 | 19.63 | 19.81 | 19.12 | 19.23 | 1,938,202 | -0.73(-3.68%) |
Sep 14, 2004 | 19.68 | 20.20 | 19.57 | 19.96 | 2,946,646 | +0.16(+0.83%) |
Sep 13, 2004 | 19.22 | 19.96 | 19.16 | 19.80 | 4,276,773 | +0.65(+3.38%) |
Sep 10, 2004 | 18.38 | 19.30 | 18.11 | 19.15 | 4,266,706 | +0.80(+4.33%) |
Sep 09, 2004 | 17.47 | 18.60 | 17.39 | 18.36 | 5,842,957 | +1.06(+6.15%) |
Sep 08, 2004 | 17.42 | 17.79 | 17.15 | 17.29 | 2,754,214 | -0.11(-0.65%) |
Sep 07, 2004 | 17.53 | 17.66 | 17.15 | 17.41 | 3,176,684 | +0.01(+0.05%) |
Sep 03, 2004 | 18.15 | 18.34 | 17.26 | 17.40 | 4,217,297 | -1.25(-6.72%) |
Sep 02, 2004 | 18.73 | 18.90 | 18.30 | 18.65 | 3,967,587 | -0.01(-0.05%) |