Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 24.71 | 24.74 | 24.38 | 24.49 | 12,864,363 | -0.17(-0.69%) |
Nov 29, 2004 | 24.79 | 24.89 | 24.26 | 24.66 | 13,689,598 | -0.13(-0.52%) |
Nov 26, 2004 | 24.37 | 24.79 | 24.37 | 24.79 | 5,245,496 | +0.35(+1.45%) |
Nov 24, 2004 | 24.20 | 24.62 | 24.19 | 24.44 | 12,259,285 | +0.07(+0.30%) |
Nov 23, 2004 | 24.55 | 24.63 | 24.07 | 24.37 | 19,793,188 | -0.24(-0.97%) |
Nov 22, 2004 | 24.71 | 24.78 | 24.44 | 24.61 | 18,411,460 | -0.13(-0.52%) |
Nov 19, 2004 | 24.84 | 25.01 | 24.35 | 24.73 | 22,959,402 | -0.28(-1.11%) |
Nov 18, 2004 | 24.84 | 25.40 | 24.67 | 25.01 | 56,244,796 | +0.55(+2.23%) |
Nov 17, 2004 | 23.32 | 24.50 | 23.28 | 24.46 | 47,381,508 | +1.29(+5.57%) |
Nov 16, 2004 | 23.03 | 23.31 | 22.99 | 23.17 | 11,447,898 | +0.04(+0.17%) |
Nov 15, 2004 | 23.24 | 23.34 | 23.02 | 23.14 | 13,803,431 | -0.19(-0.80%) |
Nov 12, 2004 | 23.25 | 23.37 | 23.15 | 23.32 | 12,825,401 | +0.08(+0.35%) |
Nov 11, 2004 | 23.14 | 23.33 | 23.02 | 23.24 | 12,972,798 | +0.23(+1.00%) |
Nov 10, 2004 | 23.06 | 23.41 | 22.90 | 23.01 | 26,630,476 | +0.05(+0.20%) |
Nov 09, 2004 | 23.07 | 23.34 | 22.96 | 22.96 | 17,699,590 | -0.22(-0.96%) |
Nov 08, 2004 | 23.16 | 23.41 | 23.07 | 23.19 | 26,320,660 | +0.15(+0.67%) |
Nov 05, 2004 | 23.22 | 23.32 | 22.74 | 23.03 | 30,218,462 | -0.07(-0.31%) |
Nov 04, 2004 | 21.30 | 23.37 | 21.25 | 23.11 | 84,116,880 | +1.80(+8.46%) |
Nov 03, 2004 | 21.30 | 21.60 | 20.95 | 21.30 | 30,524,286 | +0.61(+2.94%) |
Nov 02, 2004 | 20.75 | 21.00 | 20.69 | 20.69 | 13,372,976 | +0.01(+0.04%) |
Nov 01, 2004 | 20.69 | 20.88 | 20.62 | 20.69 | 11,781,184 | +0.04(+0.19%) |
Oct 29, 2004 | 20.74 | 20.81 | 20.44 | 20.65 | 15,818,402 | -0.10(-0.47%) |
Oct 28, 2004 | 20.46 | 20.86 | 20.41 | 20.74 | 17,010,720 | +0.28(+1.37%) |
Oct 27, 2004 | 19.98 | 20.54 | 19.95 | 20.46 | 14,029,220 | +0.44(+2.19%) |
Oct 26, 2004 | 19.66 | 20.02 | 19.55 | 20.02 | 15,119,910 | +0.36(+1.84%) |
Oct 25, 2004 | 20.05 | 20.17 | 19.65 | 19.66 | 13,043,446 | -0.28(-1.39%) |
Oct 22, 2004 | 20.08 | 20.14 | 19.93 | 19.94 | 9,694,627 | -0.22(-1.10%) |
Oct 21, 2004 | 20.13 | 20.34 | 20.02 | 20.16 | 12,493,524 | -0.04(-0.19%) |
Oct 20, 2004 | 20.28 | 20.34 | 20.00 | 20.20 | 12,796,532 | +0.00(+0.02%) |
Oct 19, 2004 | 20.39 | 20.41 | 20.05 | 20.20 | 12,540,700 | +0.00(+0.00%) |
Oct 18, 2004 | 19.91 | 20.21 | 19.91 | 20.20 | 11,904,641 | -0.06(-0.32%) |
Oct 15, 2004 | 20.05 | 20.29 | 20.02 | 20.26 | 14,288,338 | +0.25(+1.26%) |
Oct 14, 2004 | 20.12 | 20.19 | 20.01 | 20.01 | 8,484,471 | -0.09(-0.42%) |
Oct 13, 2004 | 20.09 | 20.25 | 20.07 | 20.09 | 14,448,879 | +0.08(+0.40%) |
Oct 12, 2004 | 20.03 | 20.06 | 19.87 | 20.01 | 13,736,304 | -0.02(-0.08%) |
Oct 11, 2004 | 19.96 | 20.12 | 19.89 | 20.03 | 8,531,178 | +0.21(+1.07%) |
Oct 08, 2004 | 19.79 | 20.12 | 19.68 | 19.82 | 12,165,871 | -0.14(-0.73%) |
Oct 07, 2004 | 20.39 | 20.40 | 19.96 | 19.96 | 11,347,913 | -0.38(-1.89%) |
Oct 06, 2004 | 20.40 | 20.66 | 20.19 | 20.34 | 14,958,900 | +0.09(+0.42%) |
Oct 05, 2004 | 20.37 | 20.45 | 20.23 | 20.26 | 10,007,259 | -0.12(-0.59%) |
Oct 04, 2004 | 20.46 | 20.51 | 20.34 | 20.38 | 12,613,460 | -0.07(-0.35%) |
Oct 01, 2004 | 20.11 | 20.47 | 20.09 | 20.45 | 17,478,964 | +0.41(+2.04%) |
Sep 30, 2004 | 19.86 | 20.11 | 19.85 | 20.04 | 16,376,773 | +0.22(+1.12%) |
Sep 29, 2004 | 19.60 | 19.86 | 19.43 | 19.82 | 14,367,200 | +0.12(+0.63%) |
Sep 28, 2004 | 19.41 | 19.81 | 19.29 | 19.70 | 16,539,895 | +0.46(+2.39%) |
Sep 27, 2004 | 18.96 | 19.40 | 18.96 | 19.24 | 14,301,247 | -0.03(-0.13%) |
Sep 24, 2004 | 19.48 | 19.51 | 19.18 | 19.26 | 13,103,531 | -0.22(-1.14%) |
Sep 23, 2004 | 19.26 | 19.59 | 19.25 | 19.48 | 17,732,918 | +0.15(+0.77%) |
Sep 22, 2004 | 19.46 | 19.57 | 19.33 | 19.33 | 32,564,840 | -0.33(-1.67%) |
Sep 21, 2004 | 19.60 | 19.89 | 19.33 | 19.66 | 33,272,016 | -0.40(-1.98%) |
Sep 20, 2004 | 20.41 | 20.42 | 19.66 | 20.06 | 27,374,500 | -0.60(-2.89%) |
Sep 17, 2004 | 20.83 | 20.83 | 20.54 | 20.66 | 18,073,948 | -0.18(-0.88%) |
Sep 16, 2004 | 20.90 | 20.96 | 20.72 | 20.84 | 13,174,178 | -0.02(-0.08%) |
Sep 15, 2004 | 20.98 | 20.98 | 20.84 | 20.86 | 8,535,638 | -0.06(-0.31%) |
Sep 14, 2004 | 20.88 | 20.95 | 20.79 | 20.92 | 11,583,325 | +0.11(+0.53%) |
Sep 13, 2004 | 20.95 | 21.03 | 20.79 | 20.81 | 15,305,799 | -0.47(-2.22%) |
Sep 10, 2004 | 21.16 | 21.30 | 21.14 | 21.28 | 13,737,009 | +0.12(+0.56%) |
Sep 09, 2004 | 21.15 | 21.25 | 21.06 | 21.16 | 16,539,191 | +0.03(+0.12%) |
Sep 08, 2004 | 21.12 | 21.18 | 21.05 | 21.14 | 13,080,529 | +0.03(+0.16%) |
Sep 07, 2004 | 21.18 | 21.18 | 20.96 | 21.10 | 14,155,963 | +0.14(+0.67%) |
Sep 03, 2004 | 21.03 | 21.05 | 20.93 | 20.96 | 6,835,410 | +0.03(+0.12%) |
Sep 02, 2004 | 21.06 | 21.06 | 20.88 | 20.94 | 11,084,335 | +0.06(+0.29%) |