Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 27.77 | 28.78 | 27.57 | 27.94 | 6,384,376 | +0.01(+0.03%) |
Nov 29, 2004 | 27.04 | 27.96 | 26.88 | 27.93 | 5,736,199 | +1.16(+4.35%) |
Nov 26, 2004 | 27.01 | 27.01 | 26.54 | 26.77 | 1,001,117 | +0.06(+0.22%) |
Nov 24, 2004 | 26.52 | 26.71 | 26.14 | 26.71 | 3,146,318 | +0.39(+1.48%) |
Nov 23, 2004 | 26.20 | 26.56 | 25.93 | 26.32 | 7,247,002 | -0.61(-2.27%) |
Nov 22, 2004 | 26.29 | 27.02 | 25.83 | 26.93 | 4,575,746 | +0.50(+1.90%) |
Nov 19, 2004 | 28.05 | 28.42 | 26.16 | 26.43 | 7,580,983 | -1.56(-5.58%) |
Nov 18, 2004 | 26.62 | 28.04 | 26.46 | 27.99 | 6,915,141 | +1.25(+4.67%) |
Nov 17, 2004 | 27.12 | 27.13 | 25.69 | 26.74 | 7,344,158 | -0.07(-0.25%) |
Nov 16, 2004 | 25.40 | 26.95 | 25.30 | 26.81 | 10,354,223 | +1.27(+4.95%) |
Nov 15, 2004 | 25.60 | 26.02 | 25.36 | 25.54 | 4,952,004 | -0.15(-0.59%) |
Nov 12, 2004 | 23.99 | 26.10 | 23.92 | 25.70 | 9,290,926 | +1.72(+7.19%) |
Nov 11, 2004 | 23.55 | 24.07 | 23.36 | 23.97 | 2,794,438 | +0.42(+1.80%) |
Nov 10, 2004 | 23.61 | 23.70 | 23.35 | 23.55 | 3,141,137 | -0.05(-0.22%) |
Nov 09, 2004 | 23.67 | 23.78 | 23.50 | 23.60 | 3,444,381 | -0.09(-0.39%) |
Nov 08, 2004 | 23.39 | 23.85 | 23.15 | 23.69 | 3,404,341 | +0.31(+1.34%) |
Nov 05, 2004 | 22.93 | 23.57 | 22.88 | 23.38 | 5,879,519 | +0.77(+3.40%) |
Nov 04, 2004 | 22.48 | 23.04 | 22.19 | 22.61 | 4,096,444 | +0.08(+0.36%) |
Nov 03, 2004 | 23.18 | 23.46 | 22.19 | 22.53 | 7,265,491 | -0.23(-1.01%) |
Nov 02, 2004 | 22.76 | 22.89 | 22.50 | 22.76 | 3,980,328 | +0.19(+0.83%) |
Nov 01, 2004 | 22.75 | 23.39 | 22.44 | 22.57 | 6,840,832 | -0.21(-0.93%) |
Oct 29, 2004 | 22.67 | 23.08 | 22.61 | 22.78 | 7,484,180 | +0.14(+0.64%) |
Oct 28, 2004 | 22.64 | 23.03 | 22.36 | 22.64 | 4,404,752 | -0.16(-0.71%) |
Oct 27, 2004 | 21.27 | 23.16 | 21.27 | 22.80 | 7,197,188 | +1.42(+6.63%) |
Oct 26, 2004 | 22.16 | 22.16 | 21.03 | 21.38 | 5,113,813 | -0.39(-1.79%) |
Oct 25, 2004 | 21.08 | 21.98 | 21.01 | 21.77 | 6,480,119 | +0.53(+2.52%) |
Oct 22, 2004 | 21.98 | 22.19 | 21.23 | 21.24 | 7,319,428 | -1.10(-4.94%) |
Oct 21, 2004 | 20.72 | 22.36 | 20.68 | 22.34 | 27,596,268 | +3.66(+19.59%) |
Oct 20, 2004 | 19.28 | 19.31 | 18.35 | 18.68 | 7,444,258 | -0.14(-0.72%) |
Oct 19, 2004 | 18.87 | 19.31 | 18.72 | 18.82 | 7,455,092 | +0.03(+0.14%) |
Oct 18, 2004 | 18.66 | 19.07 | 18.59 | 18.79 | 4,933,751 | +0.07(+0.36%) |
Oct 15, 2004 | 18.26 | 18.90 | 18.08 | 18.72 | 8,811,860 | +0.50(+2.75%) |
Oct 14, 2004 | 18.00 | 18.23 | 17.69 | 18.22 | 5,906,134 | +0.53(+2.98%) |
Oct 13, 2004 | 17.93 | 17.93 | 17.48 | 17.70 | 4,567,738 | +0.08(+0.48%) |
Oct 12, 2004 | 17.47 | 17.72 | 17.40 | 17.61 | 2,434,784 | -0.18(-1.00%) |
Oct 11, 2004 | 17.54 | 17.82 | 17.43 | 17.79 | 3,792,375 | +0.34(+1.95%) |
Oct 08, 2004 | 17.75 | 18.00 | 17.37 | 17.45 | 3,605,601 | -0.47(-2.61%) |
Oct 07, 2004 | 17.91 | 18.04 | 17.75 | 17.92 | 4,374,251 | +0.08(+0.48%) |
Oct 06, 2004 | 17.39 | 17.91 | 17.15 | 17.83 | 5,431,895 | +0.35(+1.99%) |
Oct 05, 2004 | 17.65 | 17.83 | 17.39 | 17.48 | 3,289,756 | -0.20(-1.15%) |
Oct 04, 2004 | 17.95 | 18.26 | 17.63 | 17.69 | 4,812,453 | -0.13(-0.72%) |
Oct 01, 2004 | 16.98 | 18.06 | 16.97 | 17.82 | 7,814,628 | +0.93(+5.53%) |
Sep 30, 2004 | 16.75 | 16.98 | 16.52 | 16.88 | 5,037,501 | +0.05(+0.30%) |
Sep 29, 2004 | 15.96 | 16.98 | 15.92 | 16.83 | 6,015,066 | +0.94(+5.93%) |
Sep 28, 2004 | 16.02 | 16.03 | 15.63 | 15.89 | 2,188,421 | -0.11(-0.69%) |
Sep 27, 2004 | 16.16 | 16.26 | 15.95 | 16.00 | 2,140,373 | -0.14(-0.89%) |
Sep 24, 2004 | 16.13 | 16.44 | 16.05 | 16.14 | 2,044,630 | -0.01(-0.05%) |
Sep 23, 2004 | 16.02 | 16.26 | 15.90 | 16.15 | 2,283,692 | +0.15(+0.96%) |
Sep 22, 2004 | 16.09 | 16.15 | 15.96 | 16.00 | 2,218,686 | -0.27(-1.67%) |
Sep 21, 2004 | 16.57 | 16.64 | 16.09 | 16.27 | 3,009,947 | -0.29(-1.74%) |
Sep 20, 2004 | 16.68 | 16.83 | 16.43 | 16.56 | 2,217,273 | -0.30(-1.76%) |
Sep 17, 2004 | 16.55 | 16.86 | 16.52 | 16.86 | 3,049,987 | +0.42(+2.53%) |
Sep 16, 2004 | 16.66 | 16.78 | 16.34 | 16.44 | 2,048,869 | -0.12(-0.72%) |
Sep 15, 2004 | 16.69 | 16.86 | 16.26 | 16.56 | 3,267,263 | -0.20(-1.22%) |
Sep 14, 2004 | 16.13 | 16.87 | 16.10 | 16.76 | 3,909,316 | +0.55(+3.40%) |
Sep 13, 2004 | 16.30 | 16.81 | 16.09 | 16.21 | 6,930,451 | -0.18(-1.09%) |
Sep 10, 2004 | 16.22 | 16.58 | 16.09 | 16.39 | 3,846,783 | +0.08(+0.52%) |
Sep 09, 2004 | 15.94 | 16.40 | 15.89 | 16.30 | 2,469,760 | +0.36(+2.24%) |
Sep 08, 2004 | 16.26 | 16.40 | 15.90 | 15.95 | 3,556,022 | -0.53(-3.20%) |
Sep 07, 2004 | 16.07 | 16.64 | 15.79 | 16.47 | 9,233,339 | +1.32(+8.68%) |
Sep 03, 2004 | 15.11 | 15.40 | 15.07 | 15.16 | 1,831,240 | -0.29(-1.87%) |
Sep 02, 2004 | 15.25 | 15.56 | 15.03 | 15.45 | 4,111,989 | +0.20(+1.34%) |