Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.64 | 21.67 | 21.35 | 21.45 | 14,690,314 | -0.15(-0.69%) |
Nov 29, 2004 | 21.71 | 21.80 | 21.25 | 21.60 | 15,632,681 | -0.11(-0.52%) |
Nov 26, 2004 | 21.34 | 21.71 | 21.34 | 21.71 | 5,990,035 | +0.31(+1.45%) |
Nov 24, 2004 | 21.19 | 21.56 | 21.18 | 21.40 | 13,999,352 | +0.06(+0.30%) |
Nov 23, 2004 | 21.49 | 21.57 | 21.08 | 21.34 | 22,602,606 | -0.21(-0.97%) |
Nov 22, 2004 | 21.64 | 21.70 | 21.40 | 21.55 | 21,024,758 | -0.11(-0.52%) |
Nov 19, 2004 | 21.75 | 21.90 | 21.32 | 21.66 | 26,218,230 | -0.24(-1.11%) |
Nov 18, 2004 | 21.75 | 22.24 | 21.60 | 21.90 | 64,228,108 | +0.48(+2.23%) |
Nov 17, 2004 | 20.42 | 21.45 | 20.39 | 21.42 | 54,106,776 | +1.13(+5.57%) |
Nov 16, 2004 | 20.17 | 20.41 | 20.14 | 20.29 | 13,072,798 | +0.03(+0.17%) |
Nov 15, 2004 | 20.35 | 20.44 | 20.16 | 20.26 | 15,762,672 | -0.16(-0.80%) |
Nov 12, 2004 | 20.36 | 20.47 | 20.27 | 20.42 | 14,645,822 | +0.07(+0.35%) |
Nov 11, 2004 | 20.26 | 20.43 | 20.16 | 20.35 | 14,814,140 | +0.20(+1.00%) |
Nov 10, 2004 | 20.19 | 20.50 | 20.05 | 20.15 | 30,410,370 | +0.04(+0.20%) |
Nov 09, 2004 | 20.20 | 20.43 | 20.11 | 20.11 | 20,211,846 | -0.19(-0.96%) |
Nov 08, 2004 | 20.28 | 20.50 | 20.20 | 20.30 | 30,056,580 | +0.13(+0.67%) |
Nov 05, 2004 | 20.33 | 20.42 | 19.91 | 20.17 | 34,507,628 | -0.06(-0.31%) |
Nov 04, 2004 | 18.66 | 20.46 | 18.61 | 20.23 | 96,056,320 | +1.58(+8.46%) |
Nov 03, 2004 | 18.66 | 18.91 | 18.34 | 18.66 | 34,856,864 | +0.53(+2.94%) |
Nov 02, 2004 | 18.17 | 18.39 | 18.11 | 18.12 | 15,271,118 | +0.01(+0.04%) |
Nov 01, 2004 | 18.12 | 18.28 | 18.06 | 18.11 | 13,453,390 | +0.03(+0.19%) |
Oct 29, 2004 | 18.17 | 18.22 | 17.90 | 18.08 | 18,063,644 | -0.09(-0.47%) |
Oct 28, 2004 | 17.92 | 18.26 | 17.88 | 18.17 | 19,425,200 | +0.25(+1.37%) |
Oct 27, 2004 | 17.50 | 17.99 | 17.47 | 17.92 | 16,020,509 | +0.38(+2.19%) |
Oct 26, 2004 | 17.22 | 17.54 | 17.12 | 17.54 | 17,266,010 | +0.32(+1.84%) |
Oct 25, 2004 | 17.55 | 17.66 | 17.21 | 17.22 | 14,894,815 | -0.24(-1.39%) |
Oct 22, 2004 | 17.58 | 17.63 | 17.45 | 17.46 | 11,070,670 | -0.19(-1.10%) |
Oct 21, 2004 | 17.63 | 17.81 | 17.54 | 17.66 | 14,266,838 | -0.03(-0.19%) |
Oct 20, 2004 | 17.76 | 17.81 | 17.51 | 17.69 | 14,612,855 | +0.00(+0.02%) |
Oct 19, 2004 | 17.85 | 17.87 | 17.56 | 17.69 | 14,320,711 | +0.00(+0.00%) |
Oct 18, 2004 | 17.43 | 17.70 | 17.43 | 17.69 | 13,594,370 | -0.06(-0.32%) |
Oct 15, 2004 | 17.55 | 17.77 | 17.54 | 17.74 | 16,316,406 | +0.22(+1.26%) |
Oct 14, 2004 | 17.62 | 17.68 | 17.52 | 17.52 | 9,688,746 | -0.07(-0.42%) |
Oct 13, 2004 | 17.59 | 17.73 | 17.57 | 17.60 | 16,499,734 | +0.07(+0.40%) |
Oct 12, 2004 | 17.54 | 17.57 | 17.40 | 17.52 | 15,686,017 | -0.02(-0.09%) |
Oct 11, 2004 | 17.48 | 17.62 | 17.42 | 17.54 | 9,742,082 | +0.19(+1.08%) |
Oct 08, 2004 | 17.33 | 17.62 | 17.24 | 17.35 | 13,892,679 | -0.13(-0.73%) |
Oct 07, 2004 | 17.85 | 17.86 | 17.48 | 17.48 | 12,958,620 | -0.34(-1.88%) |
Oct 06, 2004 | 17.87 | 18.10 | 17.68 | 17.82 | 17,082,146 | +0.07(+0.42%) |
Oct 05, 2004 | 17.83 | 17.91 | 17.71 | 17.74 | 11,427,676 | -0.10(-0.59%) |
Oct 04, 2004 | 17.92 | 17.96 | 17.81 | 17.85 | 14,403,798 | -0.06(-0.35%) |
Oct 01, 2004 | 17.61 | 17.93 | 17.59 | 17.91 | 19,959,904 | +0.36(+2.04%) |
Sep 30, 2004 | 17.39 | 17.61 | 17.38 | 17.55 | 18,701,270 | +0.19(+1.12%) |
Sep 29, 2004 | 17.16 | 17.39 | 17.01 | 17.36 | 16,406,462 | +0.11(+0.63%) |
Sep 28, 2004 | 16.99 | 17.35 | 16.89 | 17.25 | 18,887,546 | +0.40(+2.39%) |
Sep 27, 2004 | 16.60 | 16.99 | 16.60 | 16.85 | 16,331,147 | -0.02(-0.13%) |
Sep 24, 2004 | 17.06 | 17.09 | 16.79 | 16.87 | 14,963,429 | -0.19(-1.14%) |
Sep 23, 2004 | 16.86 | 17.15 | 16.86 | 17.06 | 20,249,904 | +0.13(+0.77%) |
Sep 22, 2004 | 17.04 | 17.14 | 16.93 | 16.93 | 37,187,052 | -0.29(-1.67%) |
Sep 21, 2004 | 17.16 | 17.42 | 16.93 | 17.22 | 37,994,604 | -0.35(-1.98%) |
Sep 20, 2004 | 17.87 | 17.88 | 17.21 | 17.57 | 31,260,002 | -0.52(-2.89%) |
Sep 17, 2004 | 18.24 | 18.24 | 17.98 | 18.09 | 20,639,342 | -0.16(-0.88%) |
Sep 16, 2004 | 18.30 | 18.35 | 18.14 | 18.25 | 15,044,103 | -0.01(-0.08%) |
Sep 15, 2004 | 18.37 | 18.38 | 18.25 | 18.26 | 9,747,175 | -0.06(-0.31%) |
Sep 14, 2004 | 18.28 | 18.35 | 18.21 | 18.32 | 13,227,447 | +0.10(+0.53%) |
Sep 13, 2004 | 18.35 | 18.41 | 18.21 | 18.22 | 17,478,284 | -0.41(-2.22%) |
Sep 10, 2004 | 18.53 | 18.66 | 18.51 | 18.64 | 15,686,821 | +0.10(+0.56%) |
Sep 09, 2004 | 18.52 | 18.61 | 18.44 | 18.53 | 18,886,742 | +0.02(+0.12%) |
Sep 08, 2004 | 18.50 | 18.54 | 18.43 | 18.51 | 14,937,162 | +0.03(+0.16%) |
Sep 07, 2004 | 18.54 | 18.54 | 18.35 | 18.48 | 16,165,242 | +0.12(+0.67%) |
Sep 03, 2004 | 18.41 | 18.43 | 18.33 | 18.36 | 7,805,619 | +0.02(+0.12%) |
Sep 02, 2004 | 18.44 | 18.45 | 18.29 | 18.33 | 12,657,631 | +0.05(+0.29%) |