Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.72 | 22.86 | 22.41 | 22.58 | 3,778,000 | -0.08(-0.35%) |
Nov 29, 2004 | 23.35 | 23.50 | 22.55 | 22.66 | 4,605,700 | -0.38(-1.65%) |
Nov 26, 2004 | 22.98 | 23.15 | 22.86 | 23.04 | 1,744,200 | +0.16(+0.70%) |
Nov 24, 2004 | 22.59 | 22.95 | 22.52 | 22.88 | 2,649,400 | +0.44(+1.96%) |
Nov 23, 2004 | 22.21 | 22.74 | 22.21 | 22.44 | 3,633,000 | +0.22(+0.99%) |
Nov 22, 2004 | 22.36 | 22.43 | 21.65 | 22.22 | 4,306,600 | -0.27(-1.20%) |
Nov 19, 2004 | 23.00 | 23.00 | 22.43 | 22.49 | 2,884,900 | -0.47(-2.05%) |
Nov 18, 2004 | 22.44 | 23.08 | 22.34 | 22.96 | 3,716,600 | +0.33(+1.46%) |
Nov 17, 2004 | 23.13 | 23.32 | 22.37 | 22.63 | 6,561,900 | -0.10(-0.44%) |
Nov 16, 2004 | 22.70 | 22.96 | 22.35 | 22.73 | 5,009,600 | -0.01(-0.04%) |
Nov 15, 2004 | 21.98 | 23.00 | 21.70 | 22.74 | 9,205,300 | +0.92(+4.22%) |
Nov 12, 2004 | 21.25 | 21.90 | 21.20 | 21.82 | 5,249,500 | +0.70(+3.31%) |
Nov 11, 2004 | 21.00 | 21.27 | 20.74 | 21.12 | 3,665,500 | +0.48(+2.33%) |
Nov 10, 2004 | 21.14 | 21.14 | 20.62 | 20.64 | 3,802,700 | -0.41(-1.95%) |
Nov 09, 2004 | 21.01 | 21.25 | 20.87 | 21.05 | 3,039,600 | -0.01(-0.05%) |
Nov 08, 2004 | 21.18 | 21.45 | 20.94 | 21.06 | 3,499,500 | -0.18(-0.85%) |
Nov 05, 2004 | 21.03 | 21.45 | 20.84 | 21.24 | 8,023,200 | +0.65(+3.16%) |
Nov 04, 2004 | 20.26 | 20.73 | 20.22 | 20.59 | 4,587,800 | +0.15(+0.73%) |
Nov 03, 2004 | 21.45 | 21.52 | 20.40 | 20.44 | 6,221,500 | -0.51(-2.43%) |
Nov 02, 2004 | 20.81 | 21.21 | 20.63 | 20.95 | 6,030,100 | +0.22(+1.06%) |
Nov 01, 2004 | 20.76 | 21.04 | 20.57 | 20.73 | 3,723,900 | -0.14(-0.67%) |
Oct 29, 2004 | 20.80 | 21.31 | 20.67 | 20.87 | 4,793,000 | +0.09(+0.43%) |
Oct 28, 2004 | 20.34 | 21.06 | 20.22 | 20.78 | 6,632,300 | +0.32(+1.56%) |
Oct 27, 2004 | 20.04 | 20.54 | 19.72 | 20.46 | 6,048,100 | +0.56(+2.81%) |
Oct 26, 2004 | 20.03 | 20.09 | 19.66 | 19.90 | 4,458,800 | +0.16(+0.81%) |
Oct 25, 2004 | 20.16 | 20.16 | 19.70 | 19.74 | 6,056,400 | -0.37(-1.84%) |
Oct 22, 2004 | 20.17 | 20.59 | 20.05 | 20.11 | 4,927,600 | -0.39(-1.90%) |
Oct 21, 2004 | 20.49 | 20.56 | 20.22 | 20.50 | 9,066,400 | +0.25(+1.23%) |
Oct 20, 2004 | 20.84 | 21.05 | 20.23 | 20.25 | 9,924,500 | -0.59(-2.83%) |
Oct 19, 2004 | 21.15 | 21.45 | 20.80 | 20.84 | 9,902,200 | +0.19(+0.92%) |
Oct 18, 2004 | 20.39 | 20.79 | 20.09 | 20.65 | 7,619,600 | +0.22(+1.08%) |
Oct 15, 2004 | 20.78 | 20.98 | 20.32 | 20.43 | 15,691,700 | -0.09(-0.44%) |
Oct 14, 2004 | 21.87 | 22.17 | 20.32 | 20.52 | 58,474,900 | -7.68(-27.23%) |
Oct 13, 2004 | 28.71 | 28.80 | 27.73 | 28.20 | 18,467,800 | -0.10(-0.35%) |
Oct 12, 2004 | 27.33 | 28.37 | 26.96 | 28.30 | 13,949,800 | -0.66(-2.28%) |
Oct 11, 2004 | 29.93 | 30.19 | 28.66 | 28.96 | 8,087,300 | -1.24(-4.11%) |
Oct 08, 2004 | 30.54 | 30.97 | 29.79 | 30.20 | 5,842,900 | -0.75(-2.42%) |
Oct 07, 2004 | 31.30 | 31.96 | 30.93 | 30.95 | 5,964,200 | -0.47(-1.50%) |
Oct 06, 2004 | 30.79 | 31.49 | 30.63 | 31.42 | 5,343,900 | +0.51(+1.65%) |
Oct 05, 2004 | 30.51 | 31.14 | 30.20 | 30.91 | 8,025,600 | -0.29(-0.93%) |
Oct 04, 2004 | 31.00 | 31.38 | 30.75 | 31.20 | 9,278,700 | +0.78(+2.56%) |
Oct 01, 2004 | 29.37 | 30.53 | 29.34 | 30.42 | 8,469,700 | +1.30(+4.46%) |
Sep 30, 2004 | 29.23 | 29.60 | 28.94 | 29.12 | 5,809,400 | +0.14(+0.48%) |
Sep 29, 2004 | 28.36 | 29.22 | 28.25 | 28.98 | 7,540,900 | +0.99(+3.54%) |
Sep 28, 2004 | 28.06 | 28.28 | 27.51 | 27.99 | 6,463,300 | +0.42(+1.52%) |
Sep 27, 2004 | 27.01 | 28.15 | 26.95 | 27.57 | 6,044,100 | +0.19(+0.69%) |
Sep 24, 2004 | 28.18 | 28.55 | 27.11 | 27.38 | 7,491,300 | -0.70(-2.49%) |
Sep 23, 2004 | 27.94 | 28.37 | 27.68 | 28.08 | 5,759,300 | +0.13(+0.47%) |
Sep 22, 2004 | 28.22 | 28.70 | 27.74 | 27.95 | 8,645,600 | -0.14(-0.50%) |
Sep 21, 2004 | 27.64 | 28.36 | 27.50 | 28.09 | 10,208,400 | +0.87(+3.20%) |
Sep 20, 2004 | 26.18 | 27.49 | 26.09 | 27.22 | 7,852,100 | +0.92(+3.50%) |
Sep 17, 2004 | 26.05 | 26.37 | 25.83 | 26.30 | 5,828,500 | +0.40(+1.54%) |
Sep 16, 2004 | 25.45 | 26.33 | 25.44 | 25.90 | 4,567,600 | +0.39(+1.53%) |
Sep 15, 2004 | 26.06 | 26.10 | 25.41 | 25.51 | 4,877,500 | -0.67(-2.56%) |
Sep 14, 2004 | 26.31 | 26.88 | 25.93 | 26.18 | 8,700,600 | +0.30(+1.16%) |
Sep 13, 2004 | 25.56 | 26.33 | 25.34 | 25.88 | 10,008,100 | +0.65(+2.58%) |
Sep 10, 2004 | 24.42 | 25.44 | 24.26 | 25.23 | 8,435,100 | +0.98(+4.04%) |
Sep 09, 2004 | 23.35 | 24.51 | 23.24 | 24.25 | 6,605,700 | +1.21(+5.25%) |
Sep 08, 2004 | 23.29 | 23.90 | 22.76 | 23.04 | 5,188,300 | -0.32(-1.37%) |
Sep 07, 2004 | 23.48 | 23.66 | 23.17 | 23.36 | 2,890,000 | +0.27(+1.17%) |
Sep 03, 2004 | 23.47 | 23.69 | 22.91 | 23.09 | 4,234,500 | -0.81(-3.39%) |
Sep 02, 2004 | 23.72 | 23.99 | 23.51 | 23.90 | 3,073,500 | +0.10(+0.42%) |