Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.51 | 20.58 | 20.31 | 20.53 | 1,503,418 | -0.04(-0.17%) |
Nov 29, 2004 | 20.61 | 20.73 | 20.29 | 20.57 | 952,243 | -0.11(-0.52%) |
Nov 26, 2004 | 20.66 | 20.77 | 20.43 | 20.68 | 849,218 | -0.02(-0.10%) |
Nov 24, 2004 | 20.80 | 20.84 | 20.64 | 20.70 | 1,969,099 | -0.03(-0.15%) |
Nov 23, 2004 | 20.90 | 20.90 | 20.54 | 20.73 | 1,701,392 | -0.15(-0.73%) |
Nov 22, 2004 | 20.69 | 20.93 | 20.58 | 20.88 | 868,129 | +0.22(+1.06%) |
Nov 19, 2004 | 21.00 | 21.00 | 20.66 | 20.66 | 1,338,341 | -0.34(-1.62%) |
Nov 18, 2004 | 20.98 | 21.23 | 20.94 | 21.00 | 1,070,437 | -0.02(-0.07%) |
Nov 17, 2004 | 20.89 | 21.20 | 20.87 | 21.02 | 1,662,388 | +0.12(+0.58%) |
Nov 16, 2004 | 20.91 | 21.06 | 20.81 | 20.89 | 1,208,329 | -0.16(-0.75%) |
Nov 15, 2004 | 21.20 | 21.20 | 20.87 | 21.05 | 1,671,449 | -0.11(-0.50%) |
Nov 12, 2004 | 21.12 | 21.16 | 20.94 | 21.16 | 1,986,435 | +0.02(+0.07%) |
Nov 11, 2004 | 20.73 | 21.22 | 20.69 | 21.14 | 1,413,197 | +0.54(+2.64%) |
Nov 10, 2004 | 20.74 | 20.77 | 20.54 | 20.60 | 963,472 | -0.11(-0.54%) |
Nov 09, 2004 | 20.78 | 20.80 | 20.56 | 20.71 | 981,398 | -0.06(-0.29%) |
Nov 08, 2004 | 20.74 | 20.83 | 20.52 | 20.77 | 1,730,152 | +0.03(+0.15%) |
Nov 05, 2004 | 20.81 | 20.81 | 20.61 | 20.74 | 1,080,483 | +0.18(+0.89%) |
Nov 04, 2004 | 20.23 | 20.69 | 20.13 | 20.56 | 1,685,239 | +0.37(+1.81%) |
Nov 03, 2004 | 20.23 | 20.30 | 20.09 | 20.19 | 1,907,442 | +0.14(+0.71%) |
Nov 02, 2004 | 19.89 | 20.23 | 19.81 | 20.05 | 1,734,880 | +0.16(+0.79%) |
Nov 01, 2004 | 19.94 | 19.95 | 19.78 | 19.89 | 1,653,523 | -0.04(-0.20%) |
Oct 29, 2004 | 19.44 | 19.95 | 19.43 | 19.94 | 2,770,253 | +0.42(+2.16%) |
Oct 28, 2004 | 19.30 | 19.51 | 19.03 | 19.51 | 2,260,840 | +0.22(+1.13%) |
Oct 27, 2004 | 18.94 | 19.34 | 18.78 | 19.30 | 2,989,108 | +0.31(+1.66%) |
Oct 26, 2004 | 18.63 | 19.00 | 18.45 | 18.98 | 2,472,406 | +0.28(+1.52%) |
Oct 25, 2004 | 18.68 | 18.75 | 18.48 | 18.70 | 1,671,843 | -0.04(-0.22%) |
Oct 22, 2004 | 18.94 | 19.13 | 18.73 | 18.74 | 2,306,935 | -0.10(-0.54%) |
Oct 21, 2004 | 18.79 | 19.04 | 18.31 | 18.84 | 3,878,709 | +0.05(+0.24%) |
Oct 20, 2004 | 18.43 | 19.03 | 17.83 | 18.79 | 6,096,409 | +0.34(+1.81%) |
Oct 19, 2004 | 18.55 | 19.02 | 18.42 | 18.46 | 2,312,057 | -0.04(-0.22%) |
Oct 18, 2004 | 18.62 | 18.63 | 18.38 | 18.50 | 2,970,788 | -0.22(-1.17%) |
Oct 15, 2004 | 18.78 | 18.91 | 18.68 | 18.72 | 1,882,621 | -0.02(-0.08%) |
Oct 14, 2004 | 19.01 | 19.08 | 18.70 | 18.73 | 1,533,557 | -0.32(-1.68%) |
Oct 13, 2004 | 19.34 | 19.42 | 19.00 | 19.05 | 1,884,197 | -0.09(-0.48%) |
Oct 12, 2004 | 19.39 | 19.39 | 19.11 | 19.14 | 2,332,544 | -0.27(-1.41%) |
Oct 11, 2004 | 19.40 | 19.47 | 19.29 | 19.42 | 1,180,947 | +0.13(+0.68%) |
Oct 08, 2004 | 19.53 | 19.70 | 19.19 | 19.29 | 2,028,787 | -0.47(-2.36%) |
Oct 07, 2004 | 20.36 | 20.37 | 19.72 | 19.75 | 2,089,854 | -0.62(-3.04%) |
Oct 06, 2004 | 20.10 | 20.37 | 20.00 | 20.37 | 1,616,293 | +0.23(+1.16%) |
Oct 05, 2004 | 20.38 | 20.43 | 20.05 | 20.14 | 1,156,521 | -0.15(-0.73%) |
Oct 04, 2004 | 20.09 | 20.52 | 19.97 | 20.29 | 1,404,136 | +0.16(+0.78%) |
Oct 01, 2004 | 19.83 | 20.28 | 19.70 | 20.13 | 2,092,414 | +0.40(+2.01%) |
Sep 30, 2004 | 19.65 | 19.84 | 19.48 | 19.73 | 1,824,707 | +0.11(+0.57%) |
Sep 29, 2004 | 19.14 | 19.68 | 19.13 | 19.62 | 2,717,657 | +0.42(+2.17%) |
Sep 28, 2004 | 19.00 | 19.24 | 18.82 | 19.20 | 1,704,938 | +0.16(+0.85%) |
Sep 27, 2004 | 19.17 | 19.20 | 18.92 | 19.04 | 1,255,606 | -0.12(-0.61%) |
Sep 24, 2004 | 19.17 | 19.28 | 19.07 | 19.16 | 1,355,479 | -0.06(-0.32%) |
Sep 23, 2004 | 19.42 | 19.42 | 19.16 | 19.22 | 1,137,807 | -0.25(-1.28%) |
Sep 22, 2004 | 19.67 | 19.70 | 19.43 | 19.47 | 1,312,930 | -0.38(-1.92%) |
Sep 21, 2004 | 19.75 | 19.93 | 19.67 | 19.85 | 1,112,198 | +0.20(+1.03%) |
Sep 20, 2004 | 19.79 | 19.86 | 19.59 | 19.65 | 803,911 | -0.17(-0.87%) |
Sep 17, 2004 | 19.80 | 20.01 | 19.77 | 19.82 | 1,221,527 | +0.07(+0.36%) |
Sep 16, 2004 | 19.61 | 19.89 | 19.57 | 19.75 | 871,872 | +0.20(+1.01%) |
Sep 15, 2004 | 19.68 | 19.70 | 19.46 | 19.55 | 1,174,447 | -0.19(-0.95%) |
Sep 14, 2004 | 19.86 | 19.86 | 19.68 | 19.74 | 973,321 | -0.07(-0.36%) |
Sep 13, 2004 | 19.67 | 20.04 | 19.57 | 19.81 | 1,338,538 | +0.18(+0.93%) |
Sep 10, 2004 | 19.44 | 19.65 | 19.36 | 19.63 | 1,219,557 | +0.09(+0.47%) |
Sep 09, 2004 | 19.62 | 19.69 | 19.28 | 19.53 | 1,759,897 | +0.05(+0.26%) |
Sep 08, 2004 | 19.82 | 19.82 | 19.46 | 19.48 | 1,120,866 | -0.32(-1.64%) |
Sep 07, 2004 | 19.82 | 20.04 | 19.63 | 19.81 | 1,576,698 | +0.09(+0.44%) |
Sep 03, 2004 | 19.78 | 19.78 | 19.66 | 19.72 | 1,619,247 | -0.05(-0.26%) |
Sep 02, 2004 | 19.29 | 19.84 | 19.19 | 19.77 | 2,567,748 | +0.38(+1.96%) |