Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.34 | 21.47 | 21.28 | 21.35 | 5,546,936 | +0.02(+0.10%) |
Nov 29, 2004 | 21.54 | 21.60 | 21.31 | 21.33 | 3,483,828 | -0.16(-0.77%) |
Nov 26, 2004 | 21.33 | 21.57 | 21.27 | 21.49 | 1,851,118 | +0.15(+0.72%) |
Nov 24, 2004 | 20.93 | 21.37 | 20.92 | 21.34 | 5,087,560 | +0.55(+2.65%) |
Nov 23, 2004 | 21.00 | 21.03 | 20.64 | 20.79 | 2,907,177 | -0.13(-0.61%) |
Nov 22, 2004 | 20.77 | 21.15 | 20.76 | 20.92 | 4,319,535 | +0.09(+0.44%) |
Nov 19, 2004 | 21.13 | 21.13 | 20.71 | 20.82 | 2,599,111 | -0.26(-1.24%) |
Nov 18, 2004 | 21.02 | 21.18 | 20.96 | 21.09 | 3,664,311 | +0.14(+0.66%) |
Nov 17, 2004 | 20.87 | 21.08 | 20.78 | 20.95 | 3,137,643 | +0.08(+0.39%) |
Nov 16, 2004 | 20.97 | 21.00 | 20.78 | 20.87 | 2,525,984 | -0.04(-0.20%) |
Nov 15, 2004 | 21.08 | 21.08 | 20.88 | 20.91 | 1,934,163 | -0.08(-0.37%) |
Nov 12, 2004 | 21.01 | 21.02 | 20.75 | 20.98 | 3,299,844 | -0.08(-0.37%) |
Nov 11, 2004 | 21.04 | 21.07 | 20.84 | 21.06 | 2,489,615 | +0.13(+0.61%) |
Nov 10, 2004 | 21.07 | 21.07 | 20.83 | 20.93 | 2,881,894 | -0.05(-0.22%) |
Nov 09, 2004 | 20.81 | 21.01 | 20.70 | 20.98 | 5,954,384 | +0.38(+1.85%) |
Nov 08, 2004 | 20.67 | 20.70 | 20.56 | 20.60 | 2,699,466 | -0.03(-0.15%) |
Nov 05, 2004 | 20.57 | 20.70 | 20.38 | 20.63 | 4,730,484 | +0.37(+1.83%) |
Nov 04, 2004 | 19.91 | 20.30 | 19.74 | 20.26 | 4,309,227 | +0.33(+1.68%) |
Nov 03, 2004 | 19.98 | 20.05 | 19.83 | 19.92 | 4,065,147 | +0.22(+1.12%) |
Nov 02, 2004 | 19.83 | 19.98 | 19.65 | 19.70 | 2,932,655 | -0.12(-0.62%) |
Nov 01, 2004 | 19.85 | 19.93 | 19.61 | 19.83 | 4,841,535 | +0.03(+0.13%) |
Oct 29, 2004 | 19.48 | 19.80 | 19.47 | 19.80 | 4,023,138 | +0.37(+1.88%) |
Oct 28, 2004 | 19.99 | 19.99 | 19.09 | 19.44 | 7,429,172 | -0.22(-1.10%) |
Oct 27, 2004 | 20.00 | 20.15 | 19.65 | 19.65 | 11,917,521 | -0.32(-1.60%) |
Oct 26, 2004 | 19.96 | 20.08 | 19.59 | 19.97 | 8,412,105 | +0.02(+0.08%) |
Oct 25, 2004 | 19.91 | 20.09 | 19.89 | 19.96 | 3,639,417 | +0.11(+0.54%) |
Oct 22, 2004 | 20.19 | 20.44 | 19.83 | 19.85 | 4,407,442 | -0.24(-1.20%) |
Oct 21, 2004 | 19.89 | 20.14 | 19.76 | 20.09 | 3,455,433 | +0.12(+0.62%) |
Oct 20, 2004 | 19.77 | 19.99 | 19.77 | 19.97 | 6,750,805 | +0.36(+1.86%) |
Oct 19, 2004 | 20.05 | 20.07 | 19.49 | 19.60 | 8,232,788 | -0.45(-2.26%) |
Oct 18, 2004 | 20.11 | 20.18 | 19.90 | 20.05 | 4,075,649 | -0.06(-0.31%) |
Oct 15, 2004 | 20.09 | 20.39 | 20.05 | 20.11 | 3,781,197 | -0.02(-0.10%) |
Oct 14, 2004 | 20.38 | 20.41 | 20.14 | 20.14 | 3,550,731 | -0.19(-0.94%) |
Oct 13, 2004 | 20.57 | 20.59 | 20.08 | 20.33 | 6,388,866 | -0.37(-1.76%) |
Oct 12, 2004 | 20.70 | 20.72 | 20.45 | 20.69 | 3,970,627 | -0.11(-0.52%) |
Oct 11, 2004 | 20.84 | 21.05 | 20.75 | 20.80 | 1,510,573 | -0.09(-0.42%) |
Oct 08, 2004 | 20.96 | 21.15 | 20.79 | 20.89 | 3,368,498 | -0.10(-0.47%) |
Oct 07, 2004 | 21.25 | 21.29 | 20.97 | 20.98 | 2,859,722 | -0.37(-1.71%) |
Oct 06, 2004 | 21.04 | 21.36 | 20.96 | 21.35 | 3,981,907 | +0.31(+1.49%) |
Oct 05, 2004 | 20.93 | 21.07 | 20.75 | 21.03 | 3,448,237 | +0.12(+0.59%) |
Oct 04, 2004 | 21.01 | 21.16 | 20.71 | 20.91 | 4,170,364 | -0.05(-0.22%) |
Oct 01, 2004 | 20.87 | 21.14 | 20.82 | 20.96 | 6,548,539 | +0.18(+0.87%) |
Sep 30, 2004 | 20.41 | 20.81 | 20.30 | 20.78 | 5,896,428 | +0.32(+1.58%) |
Sep 29, 2004 | 20.27 | 20.50 | 20.18 | 20.45 | 5,729,559 | +0.36(+1.79%) |
Sep 28, 2004 | 20.03 | 20.25 | 19.96 | 20.09 | 5,177,024 | +0.17(+0.85%) |
Sep 27, 2004 | 19.84 | 19.93 | 19.65 | 19.92 | 5,571,052 | -0.05(-0.26%) |
Sep 24, 2004 | 19.96 | 20.10 | 19.90 | 19.98 | 3,523,309 | +0.11(+0.54%) |
Sep 23, 2004 | 19.85 | 19.97 | 19.77 | 19.87 | 4,757,906 | +0.02(+0.10%) |
Sep 22, 2004 | 20.05 | 20.29 | 19.84 | 19.85 | 9,473,804 | -0.30(-1.51%) |
Sep 21, 2004 | 20.68 | 20.69 | 20.07 | 20.15 | 7,838,176 | -0.39(-1.88%) |
Sep 20, 2004 | 20.52 | 20.59 | 20.39 | 20.54 | 2,915,929 | +0.02(+0.10%) |
Sep 17, 2004 | 20.70 | 20.73 | 20.50 | 20.52 | 3,445,514 | -0.06(-0.28%) |
Sep 16, 2004 | 20.65 | 20.67 | 20.54 | 20.57 | 2,601,834 | -0.03(-0.15%) |
Sep 15, 2004 | 20.63 | 20.67 | 20.47 | 20.60 | 3,470,409 | -0.03(-0.12%) |
Sep 14, 2004 | 20.51 | 20.71 | 20.31 | 20.63 | 3,434,623 | +0.17(+0.85%) |
Sep 13, 2004 | 20.69 | 20.79 | 20.45 | 20.45 | 3,631,832 | -0.17(-0.82%) |
Sep 10, 2004 | 20.60 | 20.64 | 20.45 | 20.62 | 3,729,270 | -0.05(-0.25%) |
Sep 09, 2004 | 20.84 | 20.86 | 20.63 | 20.68 | 3,648,558 | -0.17(-0.81%) |
Sep 08, 2004 | 21.06 | 21.06 | 20.84 | 20.84 | 3,604,993 | -0.27(-1.27%) |
Sep 07, 2004 | 21.13 | 21.26 | 21.06 | 21.11 | 2,742,836 | +0.13(+0.64%) |
Sep 03, 2004 | 21.09 | 21.18 | 20.95 | 20.98 | 2,203,915 | -0.11(-0.51%) |
Sep 02, 2004 | 20.90 | 21.18 | 20.83 | 21.09 | 2,661,541 | +0.23(+1.08%) |