Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.26 | 23.36 | 23.23 | 23.29 | 5,619,675 | +0.03(+0.13%) |
Nov 29, 2004 | 23.50 | 23.50 | 23.01 | 23.26 | 4,350,908 | -0.12(-0.53%) |
Nov 26, 2004 | 23.36 | 23.54 | 23.35 | 23.39 | 1,662,005 | +0.10(+0.43%) |
Nov 24, 2004 | 23.16 | 23.29 | 22.91 | 23.29 | 5,715,328 | +0.19(+0.83%) |
Nov 23, 2004 | 22.98 | 23.22 | 22.96 | 23.09 | 2,972,479 | +0.14(+0.62%) |
Nov 22, 2004 | 22.62 | 22.98 | 22.59 | 22.95 | 5,990,048 | +0.36(+1.59%) |
Nov 19, 2004 | 22.45 | 22.67 | 22.34 | 22.59 | 6,338,842 | +0.27(+1.20%) |
Nov 18, 2004 | 22.23 | 22.36 | 22.13 | 22.32 | 3,534,962 | +0.17(+0.78%) |
Nov 17, 2004 | 21.85 | 22.18 | 21.85 | 22.15 | 6,394,559 | +0.34(+1.57%) |
Nov 16, 2004 | 21.86 | 22.00 | 21.81 | 21.81 | 3,932,227 | +0.00(+0.00%) |
Nov 15, 2004 | 22.20 | 22.20 | 21.68 | 21.81 | 6,621,452 | -0.48(-2.17%) |
Nov 12, 2004 | 21.80 | 22.32 | 21.73 | 22.29 | 4,636,739 | +0.46(+2.10%) |
Nov 11, 2004 | 21.81 | 21.93 | 21.75 | 21.83 | 4,876,837 | -0.04(-0.20%) |
Nov 10, 2004 | 21.77 | 21.92 | 21.48 | 21.88 | 8,178,304 | +0.25(+1.18%) |
Nov 09, 2004 | 21.67 | 21.82 | 21.59 | 21.62 | 9,619,375 | -0.20(-0.91%) |
Nov 08, 2004 | 22.18 | 22.18 | 21.77 | 21.82 | 5,689,724 | -0.37(-1.65%) |
Nov 05, 2004 | 22.17 | 22.30 | 22.06 | 22.19 | 9,867,846 | +0.13(+0.59%) |
Nov 04, 2004 | 21.85 | 22.11 | 21.85 | 22.06 | 5,797,454 | +0.26(+1.20%) |
Nov 03, 2004 | 21.80 | 21.89 | 21.49 | 21.80 | 5,587,469 | +0.43(+2.01%) |
Nov 02, 2004 | 21.61 | 21.69 | 21.31 | 21.37 | 11,149,173 | -0.32(-1.49%) |
Nov 01, 2004 | 21.95 | 22.06 | 21.55 | 21.69 | 6,434,655 | -0.13(-0.60%) |
Oct 29, 2004 | 21.39 | 21.83 | 21.39 | 21.82 | 7,299,394 | +0.30(+1.38%) |
Oct 28, 2004 | 21.82 | 21.91 | 21.39 | 21.52 | 12,395,879 | -0.39(-1.76%) |
Oct 27, 2004 | 22.32 | 22.44 | 21.75 | 21.91 | 8,536,921 | -0.39(-1.73%) |
Oct 26, 2004 | 21.98 | 22.31 | 21.98 | 22.29 | 2,942,688 | +0.24(+1.10%) |
Oct 25, 2004 | 22.08 | 22.16 | 21.90 | 22.05 | 4,143,339 | +0.02(+0.08%) |
Oct 22, 2004 | 22.13 | 22.30 | 22.01 | 22.03 | 2,302,588 | -0.04(-0.20%) |
Oct 21, 2004 | 22.02 | 22.21 | 21.39 | 22.08 | 3,975,222 | +0.12(+0.57%) |
Oct 20, 2004 | 21.55 | 21.97 | 21.52 | 21.95 | 3,986,333 | +0.47(+2.20%) |
Oct 19, 2004 | 21.52 | 21.62 | 21.37 | 21.48 | 2,746,069 | -0.06(-0.29%) |
Oct 18, 2004 | 21.83 | 21.92 | 21.54 | 21.54 | 2,723,041 | -0.29(-1.34%) |
Oct 15, 2004 | 21.94 | 21.95 | 21.72 | 21.83 | 2,846,230 | +0.09(+0.43%) |
Oct 14, 2004 | 21.70 | 21.93 | 21.65 | 21.74 | 7,724,195 | +0.17(+0.81%) |
Oct 13, 2004 | 21.95 | 21.95 | 21.33 | 21.57 | 11,486,051 | -0.46(-2.09%) |
Oct 12, 2004 | 22.26 | 22.39 | 22.02 | 22.03 | 4,906,145 | -0.25(-1.14%) |
Oct 11, 2004 | 22.59 | 22.59 | 22.16 | 22.28 | 3,898,732 | -0.19(-0.86%) |
Oct 08, 2004 | 22.57 | 22.62 | 22.32 | 22.47 | 3,617,410 | +0.02(+0.11%) |
Oct 07, 2004 | 22.73 | 22.87 | 22.37 | 22.45 | 5,926,923 | -0.17(-0.77%) |
Oct 06, 2004 | 22.23 | 22.62 | 22.23 | 22.62 | 4,841,571 | +0.41(+1.84%) |
Oct 05, 2004 | 22.15 | 22.28 | 22.08 | 22.21 | 4,568,140 | +0.24(+1.07%) |
Oct 04, 2004 | 22.01 | 22.06 | 21.89 | 21.98 | 3,609,520 | -0.02(-0.11%) |
Oct 01, 2004 | 21.77 | 22.03 | 21.67 | 22.00 | 1,899,688 | +0.31(+1.43%) |
Sep 30, 2004 | 21.64 | 21.78 | 21.60 | 21.69 | 1,391,633 | +0.13(+0.60%) |
Sep 29, 2004 | 21.81 | 21.86 | 21.43 | 21.56 | 5,180,059 | -0.29(-1.34%) |
Sep 28, 2004 | 21.64 | 21.91 | 21.62 | 21.85 | 4,023,692 | +0.37(+1.71%) |
Sep 27, 2004 | 21.58 | 21.65 | 21.35 | 21.49 | 3,732,870 | -0.01(-0.06%) |
Sep 24, 2004 | 21.26 | 21.57 | 21.26 | 21.50 | 5,212,105 | +0.24(+1.14%) |
Sep 23, 2004 | 21.39 | 21.39 | 21.11 | 21.26 | 5,268,788 | -0.20(-0.93%) |
Sep 22, 2004 | 21.55 | 21.55 | 21.33 | 21.46 | 6,059,291 | -0.14(-0.63%) |
Sep 21, 2004 | 21.11 | 21.64 | 21.11 | 21.59 | 6,278,777 | +0.52(+2.48%) |
Sep 20, 2004 | 21.12 | 21.23 | 21.05 | 21.07 | 2,619,659 | +0.01(+0.03%) |
Sep 17, 2004 | 20.84 | 21.09 | 20.81 | 21.06 | 3,929,006 | +0.27(+1.28%) |
Sep 16, 2004 | 20.71 | 20.83 | 20.68 | 20.80 | 1,776,660 | +0.06(+0.30%) |
Sep 15, 2004 | 21.05 | 21.05 | 20.70 | 20.74 | 4,217,574 | -0.07(-0.33%) |
Sep 14, 2004 | 20.77 | 20.87 | 20.68 | 20.80 | 2,455,729 | +0.09(+0.45%) |
Sep 13, 2004 | 20.65 | 20.75 | 20.64 | 20.71 | 2,869,258 | +0.14(+0.69%) |
Sep 10, 2004 | 20.68 | 20.70 | 20.47 | 20.57 | 3,636,090 | -0.11(-0.54%) |
Sep 09, 2004 | 20.40 | 20.71 | 20.40 | 20.68 | 3,036,570 | +0.29(+1.43%) |
Sep 08, 2004 | 20.24 | 20.46 | 20.24 | 20.39 | 4,586,175 | +0.02(+0.09%) |
Sep 07, 2004 | 20.34 | 20.39 | 20.19 | 20.37 | 2,114,665 | -0.02(-0.12%) |
Sep 03, 2004 | 20.34 | 20.44 | 20.28 | 20.39 | 3,654,286 | +0.04(+0.21%) |
Sep 02, 2004 | 20.26 | 20.35 | 20.18 | 20.35 | 2,195,180 | +0.16(+0.80%) |