Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.51 | 19.70 | 19.47 | 19.55 | 104,171,408 | +0.03(+0.15%) |
Nov 29, 2004 | 19.43 | 19.65 | 19.40 | 19.52 | 91,992,768 | +0.12(+0.64%) |
Nov 26, 2004 | 19.37 | 19.56 | 19.36 | 19.40 | 33,460,158 | -0.03(-0.15%) |
Nov 24, 2004 | 19.41 | 19.49 | 19.25 | 19.43 | 82,378,360 | +0.08(+0.41%) |
Nov 23, 2004 | 19.34 | 19.47 | 19.25 | 19.35 | 96,627,792 | -0.09(-0.45%) |
Nov 22, 2004 | 19.51 | 19.56 | 19.03 | 19.43 | 126,731,336 | -0.15(-0.78%) |
Nov 19, 2004 | 19.71 | 19.74 | 19.57 | 19.59 | 117,677,144 | -0.15(-0.78%) |
Nov 18, 2004 | 19.78 | 19.81 | 19.69 | 19.74 | 86,740,344 | -0.07(-0.37%) |
Nov 17, 2004 | 19.87 | 19.94 | 19.73 | 19.81 | 80,679,888 | +0.04(+0.18%) |
Nov 16, 2004 | 19.93 | 19.94 | 19.72 | 19.78 | 88,485,712 | -0.20(-0.99%) |
Nov 15, 2004 | 19.94 | 20.05 | 19.83 | 19.97 | 143,266,480 | -1.88(-8.61%) |
Nov 12, 2004 | 21.99 | 22.02 | 21.73 | 21.85 | 222,534,224 | -0.01(-0.03%) |
Nov 11, 2004 | 21.80 | 21.93 | 21.74 | 21.86 | 119,803,200 | +0.18(+0.84%) |
Nov 10, 2004 | 21.82 | 21.88 | 21.65 | 21.68 | 115,330,824 | -0.03(-0.13%) |
Nov 09, 2004 | 21.46 | 21.80 | 21.40 | 21.71 | 137,689,024 | +0.36(+1.67%) |
Nov 08, 2004 | 21.28 | 21.50 | 21.24 | 21.35 | 154,695,776 | -0.02(-0.10%) |
Nov 05, 2004 | 21.30 | 21.41 | 21.17 | 21.37 | 130,745,256 | +0.23(+1.07%) |
Nov 04, 2004 | 20.69 | 21.15 | 20.69 | 21.15 | 120,500,968 | +0.39(+1.86%) |
Nov 03, 2004 | 20.89 | 20.89 | 20.64 | 20.76 | 109,254,200 | +0.17(+0.81%) |
Nov 02, 2004 | 20.61 | 20.76 | 20.44 | 20.59 | 122,625,808 | +0.12(+0.57%) |
Nov 01, 2004 | 20.53 | 20.62 | 20.39 | 20.48 | 100,016,776 | +0.08(+0.39%) |
Oct 29, 2004 | 20.50 | 20.53 | 20.27 | 20.40 | 109,725,120 | -0.03(-0.14%) |
Oct 28, 2004 | 20.50 | 20.81 | 20.34 | 20.42 | 86,479,368 | -0.10(-0.50%) |
Oct 27, 2004 | 20.32 | 20.67 | 20.11 | 20.53 | 99,278,560 | +0.18(+0.90%) |
Oct 26, 2004 | 20.21 | 20.34 | 20.15 | 20.34 | 105,551,304 | +0.20(+0.98%) |
Oct 25, 2004 | 20.18 | 20.25 | 20.09 | 20.15 | 84,381,000 | -0.08(-0.40%) |
Oct 22, 2004 | 20.64 | 20.67 | 20.11 | 20.23 | 139,762,288 | -0.60(-2.87%) |
Oct 21, 2004 | 21.01 | 21.07 | 20.76 | 20.83 | 130,266,368 | -0.10(-0.49%) |
Oct 20, 2004 | 20.58 | 20.96 | 20.50 | 20.93 | 94,733,080 | +0.38(+1.85%) |
Oct 19, 2004 | 20.80 | 20.85 | 20.54 | 20.55 | 78,205,624 | -0.17(-0.81%) |
Oct 18, 2004 | 20.47 | 20.75 | 20.40 | 20.72 | 69,050,496 | +0.31(+1.50%) |
Oct 15, 2004 | 20.40 | 20.59 | 20.29 | 20.41 | 68,334,352 | +0.14(+0.68%) |
Oct 14, 2004 | 20.45 | 20.53 | 20.27 | 20.27 | 56,979,512 | -0.17(-0.82%) |
Oct 13, 2004 | 20.56 | 20.61 | 20.37 | 20.44 | 67,884,816 | +0.00(+0.00%) |
Oct 12, 2004 | 20.29 | 20.53 | 20.28 | 20.44 | 77,364,144 | -0.02(-0.11%) |
Oct 11, 2004 | 20.56 | 20.58 | 20.37 | 20.46 | 61,288,836 | +0.05(+0.25%) |
Oct 08, 2004 | 20.49 | 20.66 | 20.40 | 20.41 | 67,961,472 | -0.13(-0.64%) |
Oct 07, 2004 | 20.81 | 20.85 | 20.53 | 20.54 | 52,663,472 | -0.26(-1.26%) |
Oct 06, 2004 | 20.70 | 20.82 | 20.58 | 20.80 | 78,168,736 | +0.11(+0.53%) |
Oct 05, 2004 | 20.53 | 20.75 | 20.49 | 20.69 | 79,564,952 | +0.19(+0.92%) |
Oct 04, 2004 | 20.74 | 20.75 | 20.47 | 20.50 | 85,048,456 | -0.09(-0.46%) |
Oct 01, 2004 | 20.29 | 20.65 | 20.26 | 20.60 | 90,927,064 | +0.44(+2.17%) |
Sep 30, 2004 | 20.12 | 20.26 | 20.07 | 20.16 | 97,667,720 | +0.05(+0.25%) |
Sep 29, 2004 | 19.88 | 20.19 | 19.86 | 20.11 | 84,380,728 | +0.23(+1.14%) |
Sep 28, 2004 | 19.84 | 19.95 | 19.72 | 19.88 | 85,101,808 | +0.06(+0.29%) |
Sep 27, 2004 | 19.81 | 19.92 | 19.78 | 19.83 | 65,571,140 | -0.07(-0.37%) |
Sep 24, 2004 | 19.97 | 20.02 | 19.83 | 19.90 | 68,377,280 | -0.04(-0.22%) |
Sep 23, 2004 | 19.83 | 19.97 | 19.81 | 19.94 | 71,525,992 | +0.17(+0.85%) |
Sep 22, 2004 | 19.89 | 20.23 | 19.74 | 19.78 | 93,815,488 | -0.10(-0.51%) |
Sep 21, 2004 | 20.02 | 20.07 | 19.87 | 19.88 | 101,310,688 | -0.18(-0.91%) |
Sep 20, 2004 | 20.01 | 20.16 | 19.93 | 20.06 | 70,645,288 | +0.00(+0.00%) |
Sep 17, 2004 | 19.97 | 20.07 | 19.88 | 20.06 | 89,528,520 | +0.18(+0.92%) |
Sep 16, 2004 | 19.85 | 19.94 | 19.81 | 19.88 | 49,303,564 | +0.05(+0.26%) |
Sep 15, 2004 | 19.95 | 19.98 | 19.79 | 19.83 | 72,142,984 | -0.18(-0.91%) |
Sep 14, 2004 | 19.96 | 20.06 | 19.88 | 20.01 | 76,688,184 | +0.14(+0.70%) |
Sep 13, 2004 | 20.07 | 20.10 | 19.50 | 19.87 | 66,154,804 | -0.18(-0.87%) |
Sep 10, 2004 | 19.94 | 20.06 | 19.82 | 20.05 | 72,223,624 | +0.15(+0.77%) |
Sep 09, 2004 | 19.91 | 20.03 | 19.82 | 19.89 | 78,038,592 | +0.01(+0.07%) |
Sep 08, 2004 | 19.91 | 20.03 | 19.79 | 19.88 | 73,065,104 | -0.07(-0.37%) |
Sep 07, 2004 | 19.90 | 19.97 | 19.80 | 19.95 | 61,566,404 | +0.18(+0.92%) |
Sep 03, 2004 | 20.02 | 20.14 | 19.76 | 19.77 | 63,323,156 | -0.37(-1.85%) |
Sep 02, 2004 | 19.98 | 20.18 | 19.94 | 20.14 | 57,820,176 | +0.17(+0.84%) |