Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 20.48 | 20.59 | 20.42 | 20.42 | 2,127,736 | -0.17(-0.84%) |
Nov 29, 2004 | 20.57 | 20.71 | 20.41 | 20.59 | 2,214,450 | -0.01(-0.06%) |
Nov 26, 2004 | 20.56 | 20.72 | 20.49 | 20.61 | 1,220,326 | +0.02(+0.09%) |
Nov 24, 2004 | 20.38 | 20.63 | 20.35 | 20.59 | 1,672,732 | +0.15(+0.75%) |
Nov 23, 2004 | 20.80 | 20.80 | 20.21 | 20.43 | 3,824,177 | -0.22(-1.04%) |
Nov 22, 2004 | 20.40 | 20.75 | 20.31 | 20.65 | 2,448,285 | +0.34(+1.67%) |
Nov 19, 2004 | 20.45 | 20.63 | 20.19 | 20.31 | 2,526,068 | -0.17(-0.84%) |
Nov 18, 2004 | 20.48 | 20.54 | 20.36 | 20.48 | 1,915,498 | -0.05(-0.24%) |
Nov 17, 2004 | 20.38 | 20.66 | 20.37 | 20.53 | 1,900,884 | +0.12(+0.60%) |
Nov 16, 2004 | 20.54 | 20.59 | 20.37 | 20.41 | 1,990,845 | -0.17(-0.84%) |
Nov 15, 2004 | 20.70 | 20.81 | 20.38 | 20.58 | 2,964,021 | -0.20(-0.98%) |
Nov 12, 2004 | 20.72 | 20.78 | 20.54 | 20.78 | 1,724,371 | +0.04(+0.21%) |
Nov 11, 2004 | 20.66 | 20.78 | 20.54 | 20.74 | 1,788,838 | +0.22(+1.05%) |
Nov 10, 2004 | 20.71 | 20.74 | 20.45 | 20.53 | 2,069,277 | -0.02(-0.09%) |
Nov 09, 2004 | 20.75 | 20.75 | 20.52 | 20.54 | 1,747,917 | -0.10(-0.51%) |
Nov 08, 2004 | 20.81 | 20.81 | 20.46 | 20.65 | 2,538,896 | -0.12(-0.56%) |
Nov 05, 2004 | 21.09 | 21.21 | 20.49 | 20.77 | 3,963,342 | +0.25(+1.23%) |
Nov 04, 2004 | 20.28 | 20.63 | 20.17 | 20.51 | 3,240,564 | +0.33(+1.65%) |
Nov 03, 2004 | 20.20 | 20.32 | 19.95 | 20.18 | 4,569,851 | -0.04(-0.18%) |
Nov 02, 2004 | 19.87 | 20.41 | 19.87 | 20.22 | 2,994,550 | +0.23(+1.17%) |
Nov 01, 2004 | 19.66 | 20.12 | 19.58 | 19.98 | 5,500,645 | -0.21(-1.05%) |
Oct 29, 2004 | 20.11 | 20.46 | 20.03 | 20.20 | 3,224,001 | -0.13(-0.62%) |
Oct 28, 2004 | 20.33 | 20.43 | 19.86 | 20.32 | 4,220,560 | +0.21(+1.03%) |
Oct 27, 2004 | 19.87 | 20.17 | 19.61 | 20.12 | 3,863,475 | +0.29(+1.44%) |
Oct 26, 2004 | 19.56 | 19.84 | 19.43 | 19.83 | 3,629,639 | +0.25(+1.29%) |
Oct 25, 2004 | 18.91 | 19.68 | 18.88 | 19.58 | 5,096,630 | +0.68(+3.62%) |
Oct 22, 2004 | 19.24 | 19.29 | 18.87 | 18.89 | 2,163,948 | -0.26(-1.38%) |
Oct 21, 2004 | 19.17 | 19.18 | 18.86 | 19.16 | 2,962,560 | +0.10(+0.52%) |
Oct 20, 2004 | 19.10 | 19.24 | 18.89 | 19.06 | 2,666,369 | -0.06(-0.29%) |
Oct 19, 2004 | 18.95 | 19.46 | 18.91 | 19.11 | 4,108,027 | +0.16(+0.84%) |
Oct 18, 2004 | 18.96 | 19.04 | 18.63 | 18.95 | 2,965,970 | +0.15(+0.79%) |
Oct 15, 2004 | 18.64 | 19.12 | 18.53 | 18.81 | 2,591,672 | +0.30(+1.63%) |
Oct 14, 2004 | 18.67 | 18.88 | 18.48 | 18.51 | 1,587,805 | -0.19(-1.02%) |
Oct 13, 2004 | 18.88 | 18.97 | 18.62 | 18.70 | 2,435,457 | -0.15(-0.82%) |
Oct 12, 2004 | 18.92 | 18.96 | 18.67 | 18.85 | 2,474,754 | +0.00(+0.00%) |
Oct 11, 2004 | 18.62 | 18.93 | 18.54 | 18.85 | 1,978,342 | +0.31(+1.69%) |
Oct 08, 2004 | 19.00 | 19.08 | 18.51 | 18.54 | 3,277,101 | -0.65(-3.40%) |
Oct 07, 2004 | 19.29 | 19.48 | 19.12 | 19.19 | 2,898,255 | -0.34(-1.77%) |
Oct 06, 2004 | 19.18 | 19.53 | 19.05 | 19.53 | 3,441,597 | +0.38(+1.99%) |
Oct 05, 2004 | 18.94 | 19.22 | 18.94 | 19.15 | 3,182,105 | +0.25(+1.30%) |
Oct 04, 2004 | 18.85 | 19.17 | 18.49 | 18.91 | 4,598,594 | +0.01(+0.07%) |
Oct 01, 2004 | 18.52 | 19.01 | 18.42 | 18.89 | 4,216,013 | +0.33(+1.76%) |
Sep 30, 2004 | 18.29 | 18.75 | 18.18 | 18.57 | 4,980,687 | +0.22(+1.17%) |
Sep 29, 2004 | 18.20 | 18.47 | 18.17 | 18.35 | 2,298,241 | +0.07(+0.40%) |
Sep 28, 2004 | 18.41 | 18.44 | 18.08 | 18.28 | 3,613,726 | -0.05(-0.27%) |
Sep 27, 2004 | 18.54 | 18.54 | 18.22 | 18.33 | 3,474,724 | -0.19(-1.03%) |
Sep 24, 2004 | 18.55 | 18.85 | 18.46 | 18.52 | 3,025,078 | -0.03(-0.17%) |
Sep 23, 2004 | 18.81 | 18.93 | 18.54 | 18.55 | 3,970,974 | -0.31(-1.66%) |
Sep 22, 2004 | 19.37 | 19.51 | 18.74 | 18.86 | 5,935,513 | -0.67(-3.44%) |
Sep 21, 2004 | 19.15 | 19.61 | 19.15 | 19.53 | 3,839,929 | +0.31(+1.60%) |
Sep 20, 2004 | 19.31 | 19.37 | 19.17 | 19.23 | 2,049,304 | -0.12(-0.60%) |
Sep 17, 2004 | 19.18 | 19.55 | 19.18 | 19.34 | 3,091,332 | +0.28(+1.45%) |
Sep 16, 2004 | 19.14 | 19.28 | 19.02 | 19.07 | 1,709,826 | +0.02(+0.10%) |
Sep 15, 2004 | 19.34 | 19.44 | 18.95 | 19.05 | 3,412,855 | -0.38(-1.97%) |
Sep 14, 2004 | 19.60 | 19.64 | 19.36 | 19.43 | 3,738,275 | -0.21(-1.07%) |
Sep 13, 2004 | 19.43 | 19.90 | 19.24 | 19.64 | 3,133,065 | +0.27(+1.40%) |
Sep 10, 2004 | 19.32 | 19.50 | 19.13 | 19.37 | 2,051,740 | +0.09(+0.45%) |
Sep 09, 2004 | 19.39 | 19.46 | 19.10 | 19.28 | 1,747,754 | +0.04(+0.22%) |
Sep 08, 2004 | 19.24 | 19.44 | 19.05 | 19.24 | 3,006,079 | +0.06(+0.32%) |
Sep 07, 2004 | 19.21 | 19.38 | 19.07 | 19.18 | 2,789,944 | +0.15(+0.78%) |
Sep 03, 2004 | 18.90 | 19.34 | 18.78 | 19.03 | 3,207,600 | +0.23(+1.25%) |
Sep 02, 2004 | 18.36 | 18.87 | 18.23 | 18.79 | 2,479,138 | +0.49(+2.66%) |