Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.04 | 21.22 | 20.86 | 21.10 | 1,487,760 | +0.27(+1.29%) |
Nov 29, 2004 | 21.34 | 21.39 | 20.60 | 20.83 | 1,156,817 | -0.21(-1.00%) |
Nov 26, 2004 | 20.90 | 21.24 | 20.90 | 21.05 | 473,556 | +0.10(+0.48%) |
Nov 24, 2004 | 20.93 | 21.20 | 20.75 | 20.94 | 1,747,219 | -0.07(-0.32%) |
Nov 23, 2004 | 20.82 | 21.17 | 20.53 | 21.01 | 3,115,284 | +0.10(+0.48%) |
Nov 22, 2004 | 20.83 | 21.00 | 20.71 | 20.91 | 1,788,067 | -0.14(-0.68%) |
Nov 19, 2004 | 21.64 | 21.66 | 20.99 | 21.05 | 1,361,059 | -0.59(-2.72%) |
Nov 18, 2004 | 21.51 | 21.78 | 21.14 | 21.64 | 1,321,279 | -0.13(-0.58%) |
Nov 17, 2004 | 21.43 | 21.93 | 21.43 | 21.77 | 2,733,517 | +0.64(+3.03%) |
Nov 16, 2004 | 21.46 | 21.47 | 21.05 | 21.13 | 1,885,557 | -0.38(-1.76%) |
Nov 15, 2004 | 21.35 | 21.60 | 21.06 | 21.51 | 1,513,171 | -0.01(-0.04%) |
Nov 12, 2004 | 21.47 | 21.65 | 21.26 | 21.52 | 1,442,280 | -0.16(-0.74%) |
Nov 11, 2004 | 21.26 | 21.79 | 21.21 | 21.68 | 1,451,780 | +0.42(+1.98%) |
Nov 10, 2004 | 21.36 | 21.43 | 21.11 | 21.26 | 1,341,228 | -0.18(-0.82%) |
Nov 09, 2004 | 21.31 | 21.47 | 21.10 | 21.43 | 1,012,185 | -0.01(-0.04%) |
Nov 08, 2004 | 21.22 | 21.60 | 21.22 | 21.44 | 1,136,392 | +0.03(+0.12%) |
Nov 05, 2004 | 21.10 | 21.67 | 20.99 | 21.42 | 1,432,187 | +0.45(+2.13%) |
Nov 04, 2004 | 20.95 | 21.13 | 20.82 | 20.97 | 1,768,593 | -0.12(-0.56%) |
Nov 03, 2004 | 21.52 | 21.64 | 20.89 | 21.09 | 1,855,989 | -0.13(-0.64%) |
Nov 02, 2004 | 21.05 | 21.65 | 20.78 | 21.22 | 2,262,930 | +0.25(+1.21%) |
Nov 01, 2004 | 20.53 | 20.97 | 20.32 | 20.97 | 2,123,760 | +0.50(+2.43%) |
Oct 29, 2004 | 20.56 | 20.72 | 20.32 | 20.47 | 1,353,459 | -0.13(-0.65%) |
Oct 28, 2004 | 20.59 | 20.95 | 20.55 | 20.61 | 1,445,130 | -0.14(-0.69%) |
Oct 27, 2004 | 19.79 | 20.89 | 19.73 | 20.75 | 1,948,136 | +1.04(+5.25%) |
Oct 26, 2004 | 20.02 | 20.02 | 19.50 | 19.71 | 1,851,477 | -0.22(-1.10%) |
Oct 25, 2004 | 19.71 | 20.19 | 19.70 | 19.93 | 1,425,181 | +0.06(+0.30%) |
Oct 22, 2004 | 20.63 | 20.67 | 19.76 | 19.87 | 1,586,675 | -0.67(-3.24%) |
Oct 21, 2004 | 20.38 | 20.67 | 20.13 | 20.54 | 1,385,995 | +0.32(+1.58%) |
Oct 20, 2004 | 19.94 | 20.32 | 19.61 | 20.22 | 1,951,936 | -0.01(-0.04%) |
Oct 19, 2004 | 20.21 | 20.70 | 20.19 | 20.23 | 3,059,830 | +0.26(+1.31%) |
Oct 18, 2004 | 19.62 | 20.00 | 19.46 | 19.97 | 1,333,272 | +0.19(+0.94%) |
Oct 15, 2004 | 19.78 | 19.98 | 19.55 | 19.78 | 2,129,341 | +0.16(+0.82%) |
Oct 14, 2004 | 19.93 | 20.13 | 19.44 | 19.62 | 2,053,819 | -0.30(-1.52%) |
Oct 13, 2004 | 19.71 | 20.01 | 19.60 | 19.93 | 2,658,233 | +0.61(+3.14%) |
Oct 12, 2004 | 19.80 | 19.81 | 19.18 | 19.32 | 2,329,427 | -0.48(-2.42%) |
Oct 11, 2004 | 19.71 | 19.86 | 19.29 | 19.80 | 1,288,268 | +0.13(+0.64%) |
Oct 08, 2004 | 19.96 | 19.99 | 19.57 | 19.67 | 1,140,549 | -0.53(-2.63%) |
Oct 07, 2004 | 20.62 | 20.68 | 20.15 | 20.20 | 1,491,322 | -0.41(-2.00%) |
Oct 06, 2004 | 20.46 | 20.62 | 20.09 | 20.62 | 1,308,454 | +0.24(+1.16%) |
Oct 05, 2004 | 20.51 | 20.80 | 20.17 | 20.38 | 1,704,233 | -0.29(-1.43%) |
Oct 04, 2004 | 20.51 | 20.78 | 20.51 | 20.67 | 2,149,528 | +0.42(+2.08%) |
Oct 01, 2004 | 19.62 | 20.29 | 19.59 | 20.25 | 2,383,456 | +0.88(+4.56%) |
Sep 30, 2004 | 19.36 | 19.71 | 19.32 | 19.37 | 2,788,734 | -0.05(-0.26%) |
Sep 29, 2004 | 18.95 | 19.77 | 18.95 | 19.42 | 2,218,994 | +0.54(+2.85%) |
Sep 28, 2004 | 19.27 | 19.79 | 18.58 | 18.88 | 1,997,177 | -0.03(-0.18%) |
Sep 27, 2004 | 18.95 | 19.31 | 18.86 | 18.91 | 2,456,366 | -0.19(-0.97%) |
Sep 24, 2004 | 19.59 | 19.59 | 19.01 | 19.10 | 2,370,988 | -0.44(-2.24%) |
Sep 23, 2004 | 19.83 | 19.98 | 19.47 | 19.54 | 3,483,157 | -0.45(-2.27%) |
Sep 22, 2004 | 19.71 | 20.19 | 19.66 | 19.99 | 7,580,227 | +1.31(+7.03%) |
Sep 21, 2004 | 18.61 | 19.05 | 18.56 | 18.68 | 5,150,104 | +0.24(+1.32%) |
Sep 20, 2004 | 17.97 | 18.47 | 17.77 | 18.43 | 3,936,170 | +0.46(+2.58%) |
Sep 17, 2004 | 17.50 | 18.06 | 17.28 | 17.97 | 4,064,059 | +0.48(+2.74%) |
Sep 16, 2004 | 17.56 | 17.95 | 17.47 | 17.49 | 1,884,963 | -0.08(-0.43%) |
Sep 15, 2004 | 18.11 | 18.11 | 17.33 | 17.57 | 4,300,481 | -1.14(-6.08%) |
Sep 14, 2004 | 18.32 | 18.78 | 18.00 | 18.70 | 3,739,765 | -0.49(-2.54%) |
Sep 13, 2004 | 18.56 | 19.50 | 18.47 | 19.19 | 3,398,848 | +0.85(+4.64%) |
Sep 10, 2004 | 17.85 | 18.46 | 17.63 | 18.34 | 1,457,599 | +0.41(+2.30%) |
Sep 09, 2004 | 17.35 | 18.02 | 17.20 | 17.93 | 1,988,034 | +0.78(+4.57%) |
Sep 08, 2004 | 17.22 | 17.53 | 17.12 | 17.15 | 1,177,122 | -0.19(-1.07%) |
Sep 07, 2004 | 17.42 | 17.72 | 17.29 | 17.33 | 1,025,366 | +0.08(+0.44%) |
Sep 03, 2004 | 17.65 | 17.65 | 17.20 | 17.26 | 1,101,363 | -0.40(-2.24%) |
Sep 02, 2004 | 17.41 | 17.74 | 17.25 | 17.65 | 840,360 | +0.30(+1.75%) |