Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.17 | 19.27 | 19.12 | 19.12 | 2,272,681 | -0.16(-0.84%) |
Nov 29, 2004 | 19.26 | 19.39 | 19.11 | 19.28 | 2,365,302 | -0.01(-0.06%) |
Nov 26, 2004 | 19.25 | 19.40 | 19.18 | 19.29 | 1,303,457 | +0.02(+0.09%) |
Nov 24, 2004 | 19.08 | 19.31 | 19.05 | 19.27 | 1,786,682 | +0.14(+0.75%) |
Nov 23, 2004 | 19.48 | 19.48 | 18.92 | 19.13 | 4,084,687 | -0.20(-1.04%) |
Nov 22, 2004 | 19.10 | 19.43 | 19.01 | 19.33 | 2,615,067 | +0.32(+1.67%) |
Nov 19, 2004 | 19.14 | 19.31 | 18.90 | 19.01 | 2,698,148 | -0.16(-0.84%) |
Nov 18, 2004 | 19.17 | 19.23 | 19.06 | 19.18 | 2,045,985 | -0.05(-0.24%) |
Nov 17, 2004 | 19.08 | 19.34 | 19.07 | 19.22 | 2,030,375 | +0.12(+0.60%) |
Nov 16, 2004 | 19.23 | 19.28 | 19.07 | 19.11 | 2,126,465 | -0.16(-0.84%) |
Nov 15, 2004 | 19.38 | 19.49 | 19.08 | 19.27 | 3,165,936 | -0.19(-0.98%) |
Nov 12, 2004 | 19.39 | 19.46 | 19.23 | 19.46 | 1,841,838 | +0.04(+0.21%) |
Nov 11, 2004 | 19.34 | 19.46 | 19.23 | 19.42 | 1,910,696 | +0.20(+1.05%) |
Nov 10, 2004 | 19.39 | 19.42 | 19.14 | 19.22 | 2,210,240 | -0.02(-0.09%) |
Nov 09, 2004 | 19.43 | 19.43 | 19.21 | 19.23 | 1,866,988 | -0.10(-0.51%) |
Nov 08, 2004 | 19.49 | 19.49 | 19.16 | 19.33 | 2,711,850 | -0.11(-0.56%) |
Nov 05, 2004 | 19.74 | 19.86 | 19.19 | 19.44 | 4,233,331 | +0.24(+1.23%) |
Nov 04, 2004 | 18.99 | 19.31 | 18.89 | 19.20 | 3,461,317 | +0.31(+1.65%) |
Nov 03, 2004 | 18.91 | 19.02 | 18.68 | 18.89 | 4,881,157 | -0.03(-0.18%) |
Nov 02, 2004 | 18.61 | 19.11 | 18.60 | 18.93 | 3,198,544 | +0.22(+1.17%) |
Nov 01, 2004 | 18.40 | 18.84 | 18.33 | 18.71 | 5,875,358 | -0.20(-1.05%) |
Oct 29, 2004 | 18.83 | 19.15 | 18.75 | 18.91 | 3,443,625 | -0.12(-0.62%) |
Oct 28, 2004 | 19.03 | 19.13 | 18.59 | 19.03 | 4,508,072 | +0.19(+1.03%) |
Oct 27, 2004 | 18.61 | 18.89 | 18.36 | 18.83 | 4,126,661 | +0.27(+1.44%) |
Oct 26, 2004 | 18.32 | 18.58 | 18.19 | 18.56 | 3,876,897 | +0.24(+1.29%) |
Oct 25, 2004 | 17.71 | 18.43 | 17.68 | 18.33 | 5,443,821 | +0.64(+3.62%) |
Oct 22, 2004 | 18.01 | 18.06 | 17.67 | 17.69 | 2,311,360 | -0.25(-1.38%) |
Oct 21, 2004 | 17.95 | 17.95 | 17.66 | 17.94 | 3,164,375 | +0.09(+0.52%) |
Oct 20, 2004 | 17.88 | 18.02 | 17.69 | 17.84 | 2,848,006 | -0.05(-0.29%) |
Oct 19, 2004 | 17.74 | 18.22 | 17.71 | 17.90 | 4,387,873 | +0.15(+0.84%) |
Oct 18, 2004 | 17.75 | 17.83 | 17.44 | 17.75 | 3,168,017 | +0.14(+0.79%) |
Oct 15, 2004 | 17.45 | 17.90 | 17.35 | 17.61 | 2,768,221 | +0.28(+1.63%) |
Oct 14, 2004 | 17.48 | 17.68 | 17.30 | 17.33 | 1,695,969 | -0.18(-1.02%) |
Oct 13, 2004 | 17.68 | 17.76 | 17.43 | 17.50 | 2,601,364 | -0.14(-0.82%) |
Oct 12, 2004 | 17.72 | 17.75 | 17.48 | 17.65 | 2,643,338 | +0.00(+0.00%) |
Oct 11, 2004 | 17.43 | 17.72 | 17.35 | 17.65 | 2,113,110 | +0.29(+1.69%) |
Oct 08, 2004 | 17.79 | 17.87 | 17.33 | 17.35 | 3,500,342 | -0.61(-3.40%) |
Oct 07, 2004 | 18.06 | 18.24 | 17.90 | 17.97 | 3,095,689 | -0.32(-1.77%) |
Oct 06, 2004 | 17.96 | 18.29 | 17.84 | 18.29 | 3,676,044 | +0.36(+1.99%) |
Oct 05, 2004 | 17.73 | 17.99 | 17.73 | 17.93 | 3,398,875 | +0.23(+1.30%) |
Oct 04, 2004 | 17.65 | 17.95 | 17.31 | 17.70 | 4,911,857 | +0.01(+0.07%) |
Oct 01, 2004 | 17.34 | 17.80 | 17.24 | 17.69 | 4,503,215 | +0.31(+1.76%) |
Sep 30, 2004 | 17.12 | 17.56 | 17.02 | 17.38 | 5,319,979 | +0.20(+1.17%) |
Sep 29, 2004 | 17.04 | 17.29 | 17.01 | 17.18 | 2,454,801 | +0.07(+0.40%) |
Sep 28, 2004 | 17.23 | 17.27 | 16.93 | 17.11 | 3,859,899 | -0.05(-0.27%) |
Sep 27, 2004 | 17.35 | 17.35 | 17.06 | 17.16 | 3,711,428 | -0.18(-1.03%) |
Sep 24, 2004 | 17.37 | 17.65 | 17.28 | 17.34 | 3,231,152 | -0.03(-0.17%) |
Sep 23, 2004 | 17.61 | 17.72 | 17.35 | 17.37 | 4,241,483 | -0.29(-1.66%) |
Sep 22, 2004 | 18.13 | 18.26 | 17.54 | 17.66 | 6,339,850 | -0.63(-3.44%) |
Sep 21, 2004 | 17.92 | 18.36 | 17.92 | 18.29 | 4,101,511 | +0.29(+1.60%) |
Sep 20, 2004 | 18.07 | 18.14 | 17.95 | 18.00 | 2,188,906 | -0.11(-0.60%) |
Sep 17, 2004 | 17.96 | 18.31 | 17.96 | 18.11 | 3,301,918 | +0.26(+1.45%) |
Sep 16, 2004 | 17.92 | 18.05 | 17.81 | 17.85 | 1,826,302 | +0.02(+0.10%) |
Sep 15, 2004 | 18.11 | 18.20 | 17.75 | 17.83 | 3,645,344 | -0.36(-1.96%) |
Sep 14, 2004 | 18.35 | 18.39 | 18.12 | 18.19 | 3,992,933 | -0.20(-1.07%) |
Sep 13, 2004 | 18.19 | 18.63 | 18.02 | 18.39 | 3,346,494 | +0.25(+1.40%) |
Sep 10, 2004 | 18.09 | 18.26 | 17.91 | 18.13 | 2,191,508 | +0.08(+0.45%) |
Sep 09, 2004 | 18.15 | 18.22 | 17.88 | 18.05 | 1,866,814 | +0.04(+0.22%) |
Sep 08, 2004 | 18.02 | 18.20 | 17.83 | 18.01 | 3,210,858 | +0.06(+0.32%) |
Sep 07, 2004 | 17.99 | 18.14 | 17.86 | 17.95 | 2,980,000 | +0.14(+0.78%) |
Sep 03, 2004 | 17.69 | 18.11 | 17.58 | 17.82 | 3,426,107 | +0.22(+1.25%) |
Sep 02, 2004 | 17.19 | 17.67 | 17.07 | 17.60 | 2,648,022 | +0.46(+2.66%) |