Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 23.66 | 23.80 | 23.47 | 23.69 | 2,093,561 | +0.02(+0.07%) |
Nov 29, 2004 | 23.76 | 23.92 | 23.30 | 23.67 | 2,051,546 | -0.09(-0.36%) |
Nov 26, 2004 | 23.81 | 23.88 | 23.76 | 23.76 | 910,939 | +0.00(+0.00%) |
Nov 24, 2004 | 23.57 | 23.80 | 23.47 | 23.76 | 2,435,743 | +0.36(+1.53%) |
Nov 23, 2004 | 23.32 | 23.59 | 23.04 | 23.40 | 3,171,274 | +0.04(+0.17%) |
Nov 22, 2004 | 22.83 | 23.36 | 22.70 | 23.36 | 2,715,933 | +0.19(+0.84%) |
Nov 19, 2004 | 23.65 | 23.65 | 23.08 | 23.17 | 1,992,775 | -0.34(-1.45%) |
Nov 18, 2004 | 23.30 | 23.51 | 23.04 | 23.51 | 3,040,716 | +0.22(+0.93%) |
Nov 17, 2004 | 23.19 | 23.53 | 23.08 | 23.29 | 4,541,162 | +0.10(+0.44%) |
Nov 16, 2004 | 23.11 | 23.21 | 23.00 | 23.19 | 3,320,906 | +0.02(+0.07%) |
Nov 15, 2004 | 23.04 | 23.28 | 22.92 | 23.18 | 6,218,177 | +0.13(+0.57%) |
Nov 12, 2004 | 22.66 | 23.05 | 22.52 | 23.04 | 3,720,570 | +0.41(+1.82%) |
Nov 11, 2004 | 22.36 | 22.65 | 22.28 | 22.63 | 1,826,517 | +0.27(+1.21%) |
Nov 10, 2004 | 22.44 | 22.54 | 22.25 | 22.36 | 2,530,601 | -0.07(-0.31%) |
Nov 09, 2004 | 22.46 | 22.49 | 22.35 | 22.43 | 1,707,173 | +0.05(+0.21%) |
Nov 08, 2004 | 22.32 | 22.47 | 22.26 | 22.38 | 1,957,075 | +0.11(+0.49%) |
Nov 05, 2004 | 22.29 | 22.41 | 22.07 | 22.28 | 2,608,961 | +0.09(+0.42%) |
Nov 04, 2004 | 21.74 | 22.23 | 21.64 | 22.18 | 3,955,393 | +0.56(+2.58%) |
Nov 03, 2004 | 21.79 | 21.80 | 21.42 | 21.62 | 2,180,041 | +0.00(+0.00%) |
Nov 02, 2004 | 21.68 | 21.80 | 21.49 | 21.62 | 3,068,168 | +0.00(+0.00%) |
Nov 01, 2004 | 21.65 | 21.70 | 21.47 | 21.62 | 2,337,664 | +0.12(+0.58%) |
Oct 29, 2004 | 21.73 | 21.73 | 20.97 | 21.50 | 3,370,783 | -0.19(-0.89%) |
Oct 28, 2004 | 21.44 | 21.70 | 21.38 | 21.69 | 3,569,649 | +0.31(+1.45%) |
Oct 27, 2004 | 21.18 | 21.52 | 21.07 | 21.38 | 4,605,346 | +0.20(+0.95%) |
Oct 26, 2004 | 20.99 | 21.28 | 20.93 | 21.18 | 3,776,762 | +0.40(+1.94%) |
Oct 25, 2004 | 20.67 | 21.13 | 20.67 | 20.78 | 3,340,367 | +0.03(+0.15%) |
Oct 22, 2004 | 21.03 | 21.17 | 20.71 | 20.75 | 2,735,266 | -0.16(-0.78%) |
Oct 21, 2004 | 21.41 | 21.41 | 20.83 | 20.91 | 5,452,617 | -0.02(-0.11%) |
Oct 20, 2004 | 20.79 | 20.99 | 20.58 | 20.93 | 2,590,402 | +0.14(+0.67%) |
Oct 19, 2004 | 20.82 | 21.26 | 20.76 | 20.79 | 2,849,197 | +0.17(+0.83%) |
Oct 18, 2004 | 20.19 | 20.69 | 20.10 | 20.62 | 2,717,480 | +0.43(+2.11%) |
Oct 15, 2004 | 20.36 | 20.44 | 20.14 | 20.20 | 2,290,107 | +0.00(+0.00%) |
Oct 14, 2004 | 20.43 | 20.48 | 20.19 | 20.20 | 1,620,177 | -0.19(-0.91%) |
Oct 13, 2004 | 20.73 | 20.92 | 20.31 | 20.38 | 3,057,858 | -0.26(-1.24%) |
Oct 12, 2004 | 20.70 | 20.72 | 20.43 | 20.64 | 2,125,137 | -0.10(-0.49%) |
Oct 11, 2004 | 20.75 | 20.83 | 20.67 | 20.74 | 1,816,980 | +0.15(+0.72%) |
Oct 08, 2004 | 21.14 | 21.21 | 20.55 | 20.59 | 3,476,853 | -0.58(-2.75%) |
Oct 07, 2004 | 21.42 | 21.42 | 21.09 | 21.17 | 3,109,153 | -0.43(-2.01%) |
Oct 06, 2004 | 21.26 | 21.87 | 21.10 | 21.61 | 4,672,751 | +0.36(+1.68%) |
Oct 05, 2004 | 21.17 | 21.43 | 21.07 | 21.25 | 1,742,228 | +0.13(+0.62%) |
Oct 04, 2004 | 21.14 | 21.46 | 21.07 | 21.12 | 2,838,113 | +0.03(+0.15%) |
Oct 01, 2004 | 20.45 | 21.17 | 20.38 | 21.09 | 4,079,377 | +0.68(+3.35%) |
Sep 30, 2004 | 20.37 | 20.49 | 20.15 | 20.41 | 3,798,286 | +0.10(+0.50%) |
Sep 29, 2004 | 20.59 | 20.59 | 20.20 | 20.31 | 9,116,737 | -0.29(-1.43%) |
Sep 28, 2004 | 20.94 | 20.95 | 20.48 | 20.60 | 3,271,286 | -0.35(-1.67%) |
Sep 27, 2004 | 21.00 | 21.16 | 20.80 | 20.95 | 4,613,981 | -0.05(-0.22%) |
Sep 24, 2004 | 20.87 | 21.22 | 20.76 | 21.00 | 5,620,293 | +0.12(+0.59%) |
Sep 23, 2004 | 19.85 | 20.99 | 19.83 | 20.87 | 11,821,458 | +1.24(+6.32%) |
Sep 22, 2004 | 19.93 | 20.02 | 19.63 | 19.63 | 4,511,391 | -0.29(-1.48%) |
Sep 21, 2004 | 19.86 | 20.02 | 19.81 | 19.93 | 1,784,115 | +0.12(+0.59%) |
Sep 20, 2004 | 19.79 | 20.06 | 19.65 | 19.81 | 2,168,313 | -0.13(-0.66%) |
Sep 17, 2004 | 19.87 | 19.96 | 19.75 | 19.94 | 2,306,217 | +0.07(+0.35%) |
Sep 16, 2004 | 19.48 | 19.92 | 19.41 | 19.87 | 2,726,244 | +0.47(+2.40%) |
Sep 15, 2004 | 19.79 | 19.90 | 19.41 | 19.41 | 2,075,131 | -0.20(-1.03%) |
Sep 14, 2004 | 19.62 | 19.69 | 19.48 | 19.61 | 1,351,587 | -0.01(-0.04%) |
Sep 13, 2004 | 19.44 | 19.82 | 19.30 | 19.61 | 3,562,431 | +0.15(+0.76%) |
Sep 10, 2004 | 19.13 | 19.54 | 19.07 | 19.47 | 2,914,412 | +0.44(+2.32%) |
Sep 09, 2004 | 18.84 | 19.05 | 18.69 | 19.03 | 3,063,915 | +0.21(+1.11%) |
Sep 08, 2004 | 18.62 | 19.08 | 18.59 | 18.82 | 3,277,859 | +0.20(+1.08%) |
Sep 07, 2004 | 18.82 | 18.99 | 18.50 | 18.61 | 2,785,916 | -0.07(-0.37%) |
Sep 03, 2004 | 18.88 | 18.89 | 18.47 | 18.68 | 1,474,540 | -0.27(-1.43%) |
Sep 02, 2004 | 18.75 | 19.00 | 18.50 | 18.96 | 2,247,447 | +0.25(+1.33%) |