Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 19.86 | 19.86 | 19.70 | 19.73 | 5,944,308 | -0.12(-0.60%) |
Nov 29, 2004 | 19.93 | 20.00 | 19.83 | 19.85 | 5,955,875 | -0.09(-0.43%) |
Nov 26, 2004 | 19.95 | 19.99 | 19.85 | 19.93 | 1,555,737 | +0.03(+0.13%) |
Nov 24, 2004 | 19.99 | 20.05 | 19.88 | 19.91 | 5,037,333 | -0.06(-0.30%) |
Nov 23, 2004 | 19.83 | 19.99 | 19.75 | 19.97 | 6,615,753 | +0.15(+0.77%) |
Nov 22, 2004 | 19.71 | 19.85 | 19.53 | 19.81 | 6,175,634 | +0.11(+0.54%) |
Nov 19, 2004 | 19.92 | 19.93 | 19.63 | 19.71 | 6,712,489 | -0.08(-0.40%) |
Nov 18, 2004 | 20.04 | 20.07 | 19.74 | 19.79 | 7,615,709 | -0.21(-1.03%) |
Nov 17, 2004 | 20.01 | 20.21 | 19.97 | 19.99 | 6,095,721 | -0.02(-0.10%) |
Nov 16, 2004 | 20.07 | 20.14 | 19.93 | 20.01 | 6,425,285 | -0.19(-0.92%) |
Nov 15, 2004 | 20.11 | 20.30 | 20.05 | 20.20 | 5,790,793 | -0.09(-0.46%) |
Nov 12, 2004 | 20.07 | 20.29 | 19.97 | 20.29 | 7,366,058 | +0.23(+1.16%) |
Nov 11, 2004 | 19.94 | 20.11 | 19.93 | 20.06 | 6,604,186 | +0.15(+0.77%) |
Nov 10, 2004 | 19.89 | 19.97 | 19.83 | 19.91 | 6,459,833 | +0.13(+0.64%) |
Nov 09, 2004 | 19.71 | 19.87 | 19.70 | 19.78 | 4,963,429 | +0.04(+0.20%) |
Nov 08, 2004 | 19.47 | 19.83 | 19.47 | 19.74 | 7,138,938 | -0.08(-0.40%) |
Nov 05, 2004 | 19.74 | 19.94 | 19.71 | 19.82 | 9,458,200 | +0.03(+0.17%) |
Nov 04, 2004 | 19.26 | 19.82 | 19.17 | 19.79 | 8,342,881 | +0.47(+2.45%) |
Nov 03, 2004 | 19.21 | 19.32 | 19.16 | 19.31 | 6,049,156 | +0.27(+1.40%) |
Nov 02, 2004 | 18.97 | 19.27 | 18.97 | 19.05 | 5,305,610 | -0.05(-0.28%) |
Nov 01, 2004 | 19.13 | 19.17 | 19.01 | 19.10 | 5,258,594 | +0.05(+0.28%) |
Oct 29, 2004 | 18.90 | 19.06 | 18.90 | 19.05 | 6,809,074 | +0.15(+0.77%) |
Oct 28, 2004 | 18.67 | 18.90 | 18.57 | 18.90 | 5,338,957 | +0.19(+1.00%) |
Oct 27, 2004 | 18.75 | 18.85 | 18.68 | 18.71 | 8,410,176 | -0.12(-0.64%) |
Oct 26, 2004 | 18.47 | 18.83 | 18.47 | 18.83 | 5,125,056 | +0.36(+1.95%) |
Oct 25, 2004 | 18.51 | 18.53 | 18.32 | 18.47 | 5,506,443 | -0.07(-0.39%) |
Oct 22, 2004 | 18.69 | 18.77 | 18.53 | 18.55 | 4,947,957 | -0.09(-0.50%) |
Oct 21, 2004 | 18.69 | 18.83 | 18.54 | 18.64 | 8,415,133 | -0.05(-0.25%) |
Oct 20, 2004 | 18.95 | 18.98 | 18.59 | 18.69 | 8,556,332 | -0.25(-1.34%) |
Oct 19, 2004 | 19.60 | 19.61 | 18.91 | 18.94 | 7,579,658 | -0.66(-3.36%) |
Oct 18, 2004 | 19.57 | 19.68 | 19.39 | 19.60 | 5,406,252 | +0.05(+0.24%) |
Oct 15, 2004 | 19.24 | 19.65 | 19.19 | 19.55 | 6,721,501 | +0.42(+2.19%) |
Oct 14, 2004 | 19.37 | 19.44 | 19.13 | 19.13 | 5,451,465 | -0.23(-1.20%) |
Oct 13, 2004 | 19.37 | 19.45 | 19.27 | 19.37 | 6,244,731 | -0.05(-0.27%) |
Oct 12, 2004 | 19.54 | 19.54 | 19.32 | 19.42 | 6,621,761 | -0.20(-1.02%) |
Oct 11, 2004 | 19.59 | 19.68 | 19.59 | 19.62 | 2,207,804 | +0.03(+0.17%) |
Oct 08, 2004 | 19.47 | 19.67 | 19.46 | 19.59 | 5,017,806 | +0.13(+0.65%) |
Oct 07, 2004 | 19.45 | 19.57 | 19.41 | 19.46 | 4,065,917 | -0.09(-0.48%) |
Oct 06, 2004 | 19.41 | 19.56 | 19.37 | 19.55 | 4,203,811 | +0.19(+1.00%) |
Oct 05, 2004 | 19.25 | 19.47 | 19.25 | 19.36 | 4,151,237 | +0.12(+0.62%) |
Oct 04, 2004 | 19.44 | 19.51 | 19.21 | 19.24 | 6,777,830 | -0.25(-1.26%) |
Oct 01, 2004 | 19.36 | 19.57 | 18.72 | 19.49 | 6,187,350 | +0.25(+1.28%) |
Sep 30, 2004 | 19.04 | 19.25 | 18.95 | 19.24 | 8,081,814 | +0.30(+1.58%) |
Sep 29, 2004 | 18.91 | 18.95 | 18.78 | 18.94 | 5,817,080 | -0.03(-0.14%) |
Sep 28, 2004 | 18.84 | 19.00 | 18.64 | 18.97 | 5,902,249 | +0.03(+0.14%) |
Sep 27, 2004 | 19.03 | 19.07 | 18.83 | 18.94 | 6,932,398 | -0.09(-0.49%) |
Sep 24, 2004 | 18.94 | 19.15 | 18.92 | 19.03 | 4,411,854 | -0.01(-0.04%) |
Sep 23, 2004 | 19.15 | 19.21 | 18.96 | 19.04 | 6,824,396 | -0.17(-0.87%) |
Sep 22, 2004 | 19.39 | 19.41 | 19.17 | 19.21 | 5,557,515 | -0.25(-1.30%) |
Sep 21, 2004 | 19.34 | 19.49 | 19.14 | 19.46 | 4,955,768 | +0.14(+0.72%) |
Sep 20, 2004 | 19.41 | 19.45 | 19.27 | 19.32 | 5,014,050 | -0.15(-0.75%) |
Sep 17, 2004 | 19.54 | 19.69 | 19.43 | 19.47 | 8,411,828 | -0.07(-0.38%) |
Sep 16, 2004 | 19.41 | 19.60 | 19.36 | 19.54 | 4,367,241 | +0.23(+1.17%) |
Sep 15, 2004 | 19.55 | 19.61 | 19.25 | 19.31 | 6,648,348 | -0.31(-1.56%) |
Sep 14, 2004 | 19.61 | 19.77 | 19.57 | 19.62 | 5,541,141 | -0.05(-0.24%) |
Sep 13, 2004 | 19.63 | 19.71 | 19.51 | 19.67 | 5,597,320 | +0.09(+0.44%) |
Sep 10, 2004 | 19.45 | 19.64 | 19.31 | 19.58 | 4,618,094 | +0.05(+0.27%) |
Sep 09, 2004 | 19.77 | 19.77 | 19.53 | 19.53 | 8,466,055 | -0.29(-1.45%) |
Sep 08, 2004 | 19.91 | 19.96 | 19.79 | 19.81 | 7,069,991 | -0.16(-0.80%) |
Sep 07, 2004 | 19.72 | 19.97 | 19.72 | 19.97 | 7,678,197 | +0.31(+1.56%) |
Sep 03, 2004 | 19.64 | 19.91 | 19.63 | 19.67 | 5,159,154 | +0.03(+0.14%) |
Sep 02, 2004 | 19.59 | 19.67 | 19.44 | 19.64 | 3,922,766 | +0.05(+0.24%) |