Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 22.79 | 22.84 | 22.45 | 22.49 | 2,675,622 | -0.30(-1.33%) |
Nov 29, 2004 | 22.99 | 23.29 | 22.67 | 22.79 | 2,310,391 | -0.24(-1.05%) |
Nov 26, 2004 | 22.74 | 23.28 | 22.65 | 23.03 | 404,205 | -0.16(-0.67%) |
Nov 24, 2004 | 22.82 | 23.22 | 22.82 | 23.19 | 1,275,647 | +0.35(+1.51%) |
Nov 23, 2004 | 23.24 | 23.56 | 22.82 | 22.84 | 2,223,189 | -0.43(-1.86%) |
Nov 22, 2004 | 22.94 | 23.34 | 22.69 | 23.28 | 1,912,315 | -0.02(-0.07%) |
Nov 19, 2004 | 23.95 | 24.04 | 23.16 | 23.29 | 2,229,434 | -0.96(-3.96%) |
Nov 18, 2004 | 23.38 | 24.30 | 23.03 | 24.25 | 3,084,569 | +0.31(+1.30%) |
Nov 17, 2004 | 23.37 | 24.25 | 23.37 | 23.94 | 3,483,455 | +0.54(+2.33%) |
Nov 16, 2004 | 23.11 | 23.51 | 23.10 | 23.40 | 1,991,190 | -0.06(-0.26%) |
Nov 15, 2004 | 22.62 | 23.52 | 22.58 | 23.46 | 2,978,053 | +0.62(+2.73%) |
Nov 12, 2004 | 22.35 | 22.84 | 22.08 | 22.84 | 1,663,431 | +0.38(+1.69%) |
Nov 11, 2004 | 21.95 | 22.57 | 21.86 | 22.46 | 1,194,922 | +0.44(+2.00%) |
Nov 10, 2004 | 22.22 | 22.35 | 21.78 | 22.01 | 2,738,653 | -0.39(-1.74%) |
Nov 09, 2004 | 22.09 | 22.60 | 22.08 | 22.40 | 2,202,603 | -0.06(-0.27%) |
Nov 08, 2004 | 22.14 | 22.80 | 22.14 | 22.46 | 1,439,065 | -0.14(-0.61%) |
Nov 05, 2004 | 22.40 | 22.83 | 22.22 | 22.60 | 3,289,737 | +0.66(+2.99%) |
Nov 04, 2004 | 21.62 | 22.18 | 21.54 | 21.95 | 4,754,015 | -0.28(-1.25%) |
Nov 03, 2004 | 23.35 | 23.35 | 22.06 | 22.22 | 6,111,544 | -0.53(-2.32%) |
Nov 02, 2004 | 22.35 | 23.12 | 22.19 | 22.75 | 3,773,628 | +0.11(+0.50%) |
Nov 01, 2004 | 22.50 | 22.80 | 22.34 | 22.64 | 3,360,054 | +0.13(+0.58%) |
Oct 29, 2004 | 22.23 | 22.58 | 21.83 | 22.51 | 4,617,544 | +0.10(+0.46%) |
Oct 28, 2004 | 21.97 | 22.47 | 21.85 | 22.40 | 4,257,402 | +0.19(+0.86%) |
Oct 27, 2004 | 21.48 | 22.29 | 21.23 | 22.21 | 2,847,597 | +0.92(+4.30%) |
Oct 26, 2004 | 21.30 | 21.62 | 21.01 | 21.30 | 4,009,212 | -0.01(-0.04%) |
Oct 25, 2004 | 20.54 | 21.66 | 20.44 | 21.31 | 6,414,323 | +0.65(+3.14%) |
Oct 22, 2004 | 21.02 | 21.21 | 20.33 | 20.66 | 3,751,885 | -0.24(-1.16%) |
Oct 21, 2004 | 20.23 | 21.00 | 20.09 | 20.90 | 2,804,690 | +0.76(+3.76%) |
Oct 20, 2004 | 19.39 | 20.32 | 19.07 | 20.14 | 2,980,366 | +0.77(+3.95%) |
Oct 19, 2004 | 19.51 | 19.89 | 19.29 | 19.38 | 2,384,409 | +0.20(+1.04%) |
Oct 18, 2004 | 18.69 | 19.33 | 18.53 | 19.18 | 2,208,848 | +0.37(+1.98%) |
Oct 15, 2004 | 18.68 | 19.13 | 18.44 | 18.81 | 1,706,800 | +0.02(+0.09%) |
Oct 14, 2004 | 19.18 | 19.75 | 18.74 | 18.79 | 3,857,476 | -0.74(-3.81%) |
Oct 13, 2004 | 19.38 | 19.64 | 19.11 | 19.53 | 5,138,791 | +0.77(+4.10%) |
Oct 12, 2004 | 18.61 | 18.92 | 18.37 | 18.76 | 2,621,150 | -0.20(-1.05%) |
Oct 11, 2004 | 18.75 | 19.39 | 18.47 | 18.96 | 1,600,863 | +0.27(+1.43%) |
Oct 08, 2004 | 19.23 | 19.35 | 18.60 | 18.69 | 2,766,062 | -0.73(-3.78%) |
Oct 07, 2004 | 19.67 | 19.88 | 19.39 | 19.43 | 2,117,136 | -0.42(-2.09%) |
Oct 06, 2004 | 19.95 | 19.97 | 19.33 | 19.84 | 2,502,606 | -0.18(-0.91%) |
Oct 05, 2004 | 20.10 | 20.27 | 19.80 | 20.03 | 3,646,525 | -0.05(-0.26%) |
Oct 04, 2004 | 19.90 | 20.65 | 19.85 | 20.08 | 4,089,822 | +0.52(+2.65%) |
Oct 01, 2004 | 19.28 | 19.76 | 19.20 | 19.56 | 2,943,358 | +0.64(+3.38%) |
Sep 30, 2004 | 18.64 | 19.26 | 18.55 | 18.92 | 2,660,356 | +0.31(+1.67%) |
Sep 29, 2004 | 18.46 | 19.02 | 18.38 | 18.61 | 3,260,130 | +0.26(+1.41%) |
Sep 28, 2004 | 18.43 | 18.48 | 18.05 | 18.35 | 2,365,673 | -0.06(-0.33%) |
Sep 27, 2004 | 18.68 | 18.83 | 18.27 | 18.41 | 2,278,240 | -0.32(-1.71%) |
Sep 24, 2004 | 19.30 | 19.55 | 18.72 | 18.73 | 1,842,461 | -0.59(-3.04%) |
Sep 23, 2004 | 19.18 | 19.69 | 18.99 | 19.32 | 1,630,817 | +0.14(+0.72%) |
Sep 22, 2004 | 19.70 | 19.73 | 19.15 | 19.18 | 1,534,362 | -0.80(-4.02%) |
Sep 21, 2004 | 19.97 | 20.12 | 19.71 | 19.98 | 2,658,505 | +0.07(+0.35%) |
Sep 20, 2004 | 19.45 | 20.33 | 19.32 | 19.91 | 2,943,820 | +0.48(+2.49%) |
Sep 17, 2004 | 19.20 | 19.49 | 18.84 | 19.43 | 2,655,961 | +0.28(+1.44%) |
Sep 16, 2004 | 19.30 | 19.60 | 19.03 | 19.15 | 1,173,179 | -0.09(-0.45%) |
Sep 15, 2004 | 19.64 | 19.82 | 19.13 | 19.24 | 1,937,180 | -0.73(-3.68%) |
Sep 14, 2004 | 19.69 | 20.21 | 19.58 | 19.97 | 2,945,092 | +0.16(+0.83%) |
Sep 13, 2004 | 19.23 | 19.97 | 19.17 | 19.81 | 4,274,519 | +0.65(+3.38%) |
Sep 10, 2004 | 18.39 | 19.31 | 18.12 | 19.16 | 4,264,457 | +0.80(+4.33%) |
Sep 09, 2004 | 17.48 | 18.61 | 17.40 | 18.37 | 5,839,877 | +1.06(+6.15%) |
Sep 08, 2004 | 17.43 | 17.80 | 17.16 | 17.30 | 2,752,762 | -0.11(-0.65%) |
Sep 07, 2004 | 17.54 | 17.66 | 17.16 | 17.41 | 3,175,010 | +0.01(+0.05%) |
Sep 03, 2004 | 18.16 | 18.35 | 17.27 | 17.41 | 4,215,074 | -1.25(-6.72%) |
Sep 02, 2004 | 18.74 | 18.91 | 18.31 | 18.66 | 3,965,495 | -0.01(-0.05%) |