Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 21.29 | 21.35 | 21.03 | 21.06 | 3,624,709 | -0.24(-1.11%) |
Nov 29, 2004 | 21.21 | 21.35 | 21.10 | 21.29 | 4,247,585 | +0.23(+1.08%) |
Nov 26, 2004 | 21.14 | 21.24 | 20.99 | 21.07 | 1,236,927 | -0.07(-0.35%) |
Nov 24, 2004 | 20.94 | 21.26 | 20.81 | 21.14 | 4,979,750 | +0.47(+2.28%) |
Nov 23, 2004 | 20.55 | 20.92 | 20.23 | 20.67 | 6,392,761 | +0.12(+0.57%) |
Nov 22, 2004 | 19.90 | 20.99 | 19.88 | 20.55 | 9,554,250 | +0.46(+2.31%) |
Nov 19, 2004 | 20.12 | 20.26 | 19.74 | 20.09 | 5,789,163 | -0.13(-0.66%) |
Nov 18, 2004 | 20.22 | 20.26 | 20.11 | 20.22 | 4,544,904 | -0.06(-0.29%) |
Nov 17, 2004 | 20.28 | 20.59 | 20.10 | 20.28 | 5,002,558 | +0.00(+0.00%) |
Nov 16, 2004 | 20.62 | 20.71 | 20.27 | 20.28 | 4,403,983 | -0.35(-1.68%) |
Nov 15, 2004 | 20.50 | 20.80 | 20.25 | 20.62 | 4,825,660 | +0.24(+1.16%) |
Nov 12, 2004 | 20.43 | 20.47 | 19.85 | 20.39 | 5,834,507 | +0.10(+0.51%) |
Nov 11, 2004 | 20.18 | 20.45 | 19.81 | 20.29 | 7,223,895 | +0.07(+0.36%) |
Nov 10, 2004 | 19.70 | 20.51 | 19.70 | 20.21 | 6,384,615 | +0.47(+2.39%) |
Nov 09, 2004 | 19.59 | 20.08 | 19.53 | 19.74 | 9,327,664 | -0.41(-2.05%) |
Nov 08, 2004 | 20.24 | 20.33 | 20.04 | 20.15 | 5,811,971 | -0.18(-0.87%) |
Nov 05, 2004 | 20.44 | 20.54 | 20.13 | 20.33 | 5,895,329 | -0.15(-0.72%) |
Nov 04, 2004 | 20.07 | 20.55 | 19.98 | 20.48 | 5,389,887 | -0.04(-0.18%) |
Nov 03, 2004 | 20.44 | 20.69 | 20.37 | 20.51 | 4,503,768 | +0.17(+0.83%) |
Nov 02, 2004 | 20.53 | 20.85 | 20.29 | 20.34 | 8,855,483 | -0.19(-0.93%) |
Nov 01, 2004 | 19.89 | 20.79 | 19.89 | 20.54 | 6,299,764 | +0.16(+0.80%) |
Oct 29, 2004 | 20.70 | 20.71 | 19.74 | 20.37 | 9,528,320 | -0.41(-1.98%) |
Oct 28, 2004 | 21.01 | 21.91 | 20.55 | 20.79 | 9,847,360 | -0.35(-1.64%) |
Oct 27, 2004 | 21.34 | 21.43 | 20.85 | 21.13 | 16,636,003 | -0.13(-0.62%) |
Oct 26, 2004 | 21.14 | 21.36 | 19.95 | 21.27 | 33,849,268 | +1.80(+9.27%) |
Oct 25, 2004 | 20.00 | 20.57 | 19.22 | 19.46 | 24,287,142 | -0.27(-1.38%) |
Oct 22, 2004 | 18.75 | 20.33 | 18.46 | 19.73 | 41,832,888 | +1.43(+7.81%) |
Oct 21, 2004 | 18.40 | 18.69 | 17.57 | 18.30 | 24,679,494 | -0.05(-0.28%) |
Oct 20, 2004 | 17.56 | 18.36 | 16.76 | 18.36 | 47,150,956 | +0.60(+3.40%) |
Oct 19, 2004 | 19.03 | 19.03 | 16.91 | 17.75 | 50,825,352 | -1.08(-5.75%) |
Oct 18, 2004 | 19.19 | 20.88 | 18.75 | 18.83 | 50,052,868 | -2.67(-12.43%) |
Oct 15, 2004 | 21.73 | 23.01 | 18.16 | 21.51 | 130,812,928 | -4.16(-16.21%) |
Oct 14, 2004 | 33.89 | 34.07 | 25.04 | 25.67 | 60,316,204 | -8.31(-24.45%) |
Oct 13, 2004 | 33.88 | 34.19 | 33.84 | 33.98 | 1,840,118 | -0.27(-0.77%) |
Oct 12, 2004 | 33.67 | 34.47 | 33.64 | 34.24 | 1,947,641 | +0.35(+1.04%) |
Oct 11, 2004 | 33.82 | 34.10 | 33.79 | 33.89 | 644,326 | +0.02(+0.07%) |
Oct 08, 2004 | 34.03 | 34.49 | 33.74 | 33.87 | 1,134,155 | -0.32(-0.93%) |
Oct 07, 2004 | 34.03 | 34.43 | 33.99 | 34.18 | 1,997,194 | -0.07(-0.22%) |
Oct 06, 2004 | 34.18 | 34.39 | 34.12 | 34.26 | 1,812,151 | -0.09(-0.26%) |
Oct 05, 2004 | 34.18 | 34.59 | 33.92 | 34.35 | 2,712,660 | -0.17(-0.49%) |
Oct 04, 2004 | 33.88 | 34.88 | 33.88 | 34.52 | 3,987,737 | +0.37(+1.08%) |
Oct 01, 2004 | 33.71 | 34.22 | 33.63 | 34.15 | 2,110,284 | +0.44(+1.31%) |
Sep 30, 2004 | 33.80 | 33.88 | 33.40 | 33.71 | 2,512,954 | -0.10(-0.28%) |
Sep 29, 2004 | 33.74 | 33.83 | 33.66 | 33.80 | 1,129,539 | -0.02(-0.07%) |
Sep 28, 2004 | 33.57 | 33.85 | 33.45 | 33.82 | 1,086,774 | +0.26(+0.77%) |
Sep 27, 2004 | 33.54 | 33.60 | 33.21 | 33.57 | 1,541,441 | -0.07(-0.22%) |
Sep 24, 2004 | 33.35 | 33.78 | 33.35 | 33.64 | 1,493,789 | +0.11(+0.33%) |
Sep 23, 2004 | 33.62 | 33.88 | 33.51 | 33.53 | 1,374,182 | -0.17(-0.50%) |
Sep 22, 2004 | 33.92 | 34.11 | 33.65 | 33.70 | 1,803,733 | -0.55(-1.61%) |
Sep 21, 2004 | 34.14 | 34.34 | 33.99 | 34.25 | 2,139,337 | +0.13(+0.39%) |
Sep 20, 2004 | 34.16 | 34.35 | 34.01 | 34.12 | 1,188,053 | -0.21(-0.62%) |
Sep 17, 2004 | 33.87 | 34.37 | 33.81 | 34.33 | 2,696,640 | +0.63(+1.88%) |
Sep 16, 2004 | 33.64 | 33.88 | 33.53 | 33.70 | 1,593,031 | +0.21(+0.62%) |
Sep 15, 2004 | 33.46 | 33.76 | 33.39 | 33.49 | 1,953,479 | -0.09(-0.26%) |
Sep 14, 2004 | 33.74 | 34.24 | 33.50 | 33.58 | 1,333,725 | -0.21(-0.63%) |
Sep 13, 2004 | 33.85 | 33.87 | 33.63 | 33.79 | 1,408,123 | -0.10(-0.28%) |
Sep 10, 2004 | 33.83 | 34.07 | 33.77 | 33.89 | 1,902,432 | +0.06(+0.17%) |
Sep 09, 2004 | 33.74 | 33.88 | 33.65 | 33.83 | 2,325,738 | +0.22(+0.66%) |
Sep 08, 2004 | 33.47 | 33.75 | 33.30 | 33.61 | 2,771,173 | +0.15(+0.44%) |
Sep 07, 2004 | 33.48 | 33.65 | 33.29 | 33.46 | 2,717,412 | -0.08(-0.24%) |
Sep 03, 2004 | 33.74 | 33.85 | 33.40 | 33.54 | 1,219,821 | -0.20(-0.59%) |
Sep 02, 2004 | 33.10 | 33.79 | 33.06 | 33.74 | 2,172,192 | +0.60(+1.82%) |