Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.86 | 21.23 | 20.81 | 21.21 | 6,203,326 | +0.31(+1.50%) |
Nov 29, 2004 | 20.83 | 21.00 | 20.75 | 20.90 | 4,293,773 | +0.10(+0.48%) |
Nov 26, 2004 | 20.77 | 20.90 | 20.77 | 20.80 | 1,032,404 | +0.02(+0.09%) |
Nov 24, 2004 | 20.75 | 21.01 | 20.75 | 20.78 | 2,869,767 | +0.09(+0.43%) |
Nov 23, 2004 | 20.62 | 20.71 | 20.33 | 20.69 | 6,029,280 | +0.14(+0.66%) |
Nov 22, 2004 | 20.29 | 20.62 | 20.28 | 20.55 | 5,197,621 | +0.34(+1.68%) |
Nov 19, 2004 | 20.40 | 20.42 | 20.08 | 20.21 | 3,900,194 | -0.12(-0.57%) |
Nov 18, 2004 | 20.30 | 20.46 | 20.15 | 20.33 | 5,998,625 | +0.16(+0.78%) |
Nov 17, 2004 | 19.98 | 20.48 | 19.98 | 20.17 | 5,671,301 | +0.19(+0.96%) |
Nov 16, 2004 | 19.98 | 20.05 | 19.91 | 19.98 | 5,462,645 | +0.00(+0.00%) |
Nov 15, 2004 | 19.85 | 20.04 | 19.83 | 19.98 | 3,297,958 | +0.13(+0.64%) |
Nov 12, 2004 | 19.95 | 19.96 | 19.74 | 19.85 | 3,942,716 | -0.04(-0.21%) |
Nov 11, 2004 | 19.78 | 19.95 | 19.72 | 19.89 | 4,713,064 | +0.19(+0.97%) |
Nov 10, 2004 | 19.48 | 19.76 | 19.45 | 19.70 | 6,139,048 | +0.32(+1.67%) |
Nov 09, 2004 | 19.41 | 19.45 | 19.24 | 19.38 | 3,943,705 | +0.03(+0.16%) |
Nov 08, 2004 | 19.31 | 19.50 | 19.29 | 19.35 | 3,312,791 | +0.08(+0.39%) |
Nov 05, 2004 | 19.31 | 19.34 | 19.12 | 19.27 | 3,075,457 | -0.02(-0.09%) |
Nov 04, 2004 | 18.88 | 19.34 | 18.83 | 19.29 | 5,221,355 | +0.45(+2.37%) |
Nov 03, 2004 | 18.78 | 18.90 | 18.71 | 18.85 | 4,336,296 | +0.18(+0.96%) |
Nov 02, 2004 | 18.26 | 18.69 | 18.19 | 18.67 | 5,849,302 | +0.48(+2.62%) |
Nov 01, 2004 | 18.20 | 18.24 | 18.13 | 18.19 | 3,121,935 | +0.02(+0.10%) |
Oct 29, 2004 | 18.05 | 18.17 | 17.94 | 18.17 | 2,435,643 | +0.12(+0.69%) |
Oct 28, 2004 | 17.94 | 18.07 | 17.84 | 18.05 | 2,276,431 | +0.00(+0.02%) |
Oct 27, 2004 | 17.90 | 18.10 | 17.64 | 18.04 | 4,177,084 | +0.08(+0.42%) |
Oct 26, 2004 | 17.50 | 17.97 | 17.49 | 17.97 | 4,963,254 | +0.59(+3.39%) |
Oct 25, 2004 | 17.32 | 17.48 | 17.17 | 17.38 | 3,589,681 | +0.13(+0.77%) |
Oct 22, 2004 | 17.38 | 17.52 | 17.25 | 17.25 | 4,390,685 | -0.07(-0.40%) |
Oct 21, 2004 | 17.14 | 17.35 | 17.05 | 17.32 | 4,166,206 | +0.09(+0.51%) |
Oct 20, 2004 | 16.91 | 17.25 | 16.85 | 17.23 | 5,348,922 | +0.28(+1.65%) |
Oct 19, 2004 | 17.38 | 17.41 | 16.93 | 16.95 | 5,381,556 | -0.43(-2.48%) |
Oct 18, 2004 | 17.20 | 17.44 | 17.10 | 17.38 | 3,453,214 | +0.13(+0.77%) |
Oct 15, 2004 | 17.38 | 17.38 | 17.00 | 17.25 | 6,589,983 | -0.11(-0.65%) |
Oct 14, 2004 | 17.61 | 17.76 | 17.30 | 17.36 | 5,789,968 | -0.31(-1.73%) |
Oct 13, 2004 | 17.90 | 17.91 | 17.65 | 17.67 | 3,088,312 | -0.22(-1.20%) |
Oct 12, 2004 | 17.94 | 17.97 | 17.84 | 17.88 | 4,251,251 | -0.06(-0.32%) |
Oct 11, 2004 | 17.84 | 17.99 | 17.79 | 17.94 | 6,112,347 | +0.17(+0.96%) |
Oct 08, 2004 | 17.78 | 17.86 | 17.71 | 17.77 | 5,726,679 | +0.06(+0.33%) |
Oct 07, 2004 | 18.02 | 18.02 | 17.70 | 17.71 | 5,431,989 | -0.26(-1.47%) |
Oct 06, 2004 | 17.97 | 18.06 | 17.86 | 17.97 | 4,063,361 | +0.07(+0.39%) |
Oct 05, 2004 | 18.06 | 18.06 | 17.90 | 17.90 | 4,648,786 | -0.12(-0.64%) |
Oct 04, 2004 | 17.90 | 18.05 | 17.87 | 18.02 | 7,195,185 | +0.20(+1.11%) |
Oct 01, 2004 | 17.82 | 18.10 | 17.70 | 17.82 | 6,231,015 | +0.08(+0.43%) |
Sep 30, 2004 | 17.76 | 17.81 | 17.63 | 17.75 | 6,527,683 | +0.00(+0.02%) |
Sep 29, 2004 | 17.75 | 17.75 | 17.61 | 17.74 | 2,431,688 | +0.02(+0.09%) |
Sep 28, 2004 | 17.60 | 17.76 | 17.60 | 17.73 | 3,024,034 | +0.17(+0.98%) |
Sep 27, 2004 | 17.70 | 17.71 | 17.51 | 17.56 | 2,958,768 | -0.15(-0.82%) |
Sep 24, 2004 | 17.67 | 17.79 | 17.64 | 17.70 | 3,209,946 | +0.00(+0.02%) |
Sep 23, 2004 | 17.87 | 17.88 | 17.69 | 17.70 | 3,354,325 | -0.12(-0.70%) |
Sep 22, 2004 | 17.96 | 17.97 | 17.72 | 17.82 | 3,525,403 | -0.18(-1.03%) |
Sep 21, 2004 | 17.93 | 18.04 | 17.85 | 18.01 | 3,446,292 | +0.08(+0.47%) |
Sep 20, 2004 | 18.05 | 18.05 | 17.90 | 17.92 | 3,308,836 | -0.13(-0.72%) |
Sep 17, 2004 | 18.07 | 18.18 | 18.02 | 18.05 | 4,106,872 | +0.12(+0.64%) |
Sep 16, 2004 | 17.96 | 18.04 | 17.87 | 17.94 | 4,107,861 | +0.02(+0.10%) |
Sep 15, 2004 | 18.11 | 18.19 | 17.88 | 17.92 | 4,494,518 | -0.06(-0.32%) |
Sep 14, 2004 | 17.87 | 18.02 | 17.85 | 17.98 | 3,678,682 | +0.17(+0.95%) |
Sep 13, 2004 | 17.72 | 17.90 | 17.69 | 17.81 | 3,255,435 | +0.05(+0.31%) |
Sep 10, 2004 | 17.64 | 17.76 | 17.56 | 17.75 | 2,880,645 | +0.08(+0.46%) |
Sep 09, 2004 | 17.64 | 17.74 | 17.55 | 17.67 | 3,587,703 | +0.07(+0.38%) |
Sep 08, 2004 | 17.77 | 17.78 | 17.60 | 17.60 | 2,968,656 | -0.17(-0.94%) |
Sep 07, 2004 | 17.43 | 17.78 | 17.43 | 17.77 | 3,754,826 | +0.39(+2.22%) |
Sep 03, 2004 | 17.41 | 17.50 | 17.34 | 17.39 | 2,868,778 | +0.00(+0.00%) |
Sep 02, 2004 | 17.16 | 17.41 | 17.06 | 17.39 | 1,729,573 | +0.26(+1.54%) |