Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 24.05 | 25.42 | 24.05 | 24.58 | 587,519 | +0.32(+1.30%) |
Dec 30, 2004 | 26.38 | 26.38 | 23.48 | 24.26 | 1,468,744 | -2.69(-9.98%) |
Dec 29, 2004 | 28.07 | 28.09 | 26.91 | 26.95 | 383,122 | -0.77(-2.78%) |
Dec 28, 2004 | 26.79 | 28.00 | 26.61 | 27.72 | 574,252 | +1.14(+4.29%) |
Dec 27, 2004 | 25.96 | 27.10 | 25.67 | 26.58 | 702,715 | +0.93(+3.61%) |
Dec 23, 2004 | 25.97 | 26.05 | 25.37 | 25.65 | 117,676 | -0.05(-0.18%) |
Dec 22, 2004 | 26.16 | 26.38 | 25.29 | 25.70 | 461,753 | +0.02(+0.07%) |
Dec 21, 2004 | 23.18 | 25.95 | 22.87 | 25.68 | 1,091,122 | +2.60(+11.25%) |
Dec 20, 2004 | 23.64 | 23.64 | 22.74 | 23.09 | 190,051 | -0.26(-1.10%) |
Dec 17, 2004 | 23.15 | 23.97 | 23.15 | 23.34 | 210,113 | -0.14(-0.60%) |
Dec 16, 2004 | 23.64 | 24.33 | 22.83 | 23.48 | 533,696 | +0.05(+0.20%) |
Dec 15, 2004 | 21.09 | 23.55 | 21.09 | 23.44 | 406,636 | +2.20(+10.34%) |
Dec 14, 2004 | 22.16 | 22.44 | 20.98 | 21.24 | 242,903 | -0.86(-3.90%) |
Dec 13, 2004 | 22.32 | 22.64 | 21.89 | 22.10 | 336,526 | +0.28(+1.27%) |
Dec 10, 2004 | 21.14 | 22.34 | 21.14 | 21.82 | 334,693 | +0.67(+3.16%) |
Dec 09, 2004 | 20.94 | 21.91 | 20.74 | 21.16 | 242,687 | -0.37(-1.72%) |
Dec 08, 2004 | 21.46 | 22.01 | 20.50 | 21.53 | 319,268 | -0.57(-2.60%) |
Dec 07, 2004 | 22.07 | 22.71 | 21.45 | 22.10 | 365,433 | -0.02(-0.08%) |
Dec 06, 2004 | 23.55 | 23.69 | 21.88 | 22.12 | 402,106 | -1.24(-5.32%) |
Dec 03, 2004 | 23.05 | 23.73 | 22.48 | 23.36 | 329,192 | +0.53(+2.31%) |
Dec 02, 2004 | 23.18 | 23.87 | 21.45 | 22.83 | 694,733 | -0.48(-2.07%) |
Dec 01, 2004 | 24.98 | 25.00 | 23.08 | 23.32 | 764,303 | -1.72(-6.85%) |
Nov 30, 2004 | 21.43 | 25.20 | 21.43 | 25.03 | 1,474,029 | +3.46(+16.03%) |
Nov 29, 2004 | 21.41 | 22.16 | 21.18 | 21.57 | 790,406 | +1.08(+5.25%) |
Nov 26, 2004 | 18.53 | 20.67 | 18.52 | 20.50 | 571,987 | +2.33(+12.80%) |
Nov 24, 2004 | 17.99 | 18.39 | 17.87 | 18.17 | 194,149 | +0.15(+0.82%) |
Nov 23, 2004 | 18.71 | 18.85 | 18.01 | 18.02 | 197,817 | -0.50(-2.70%) |
Nov 22, 2004 | 18.22 | 19.01 | 17.98 | 18.52 | 244,628 | +0.26(+1.42%) |
Nov 19, 2004 | 18.27 | 18.54 | 18.08 | 18.26 | 175,921 | -0.21(-1.15%) |
Nov 18, 2004 | 18.89 | 19.01 | 17.99 | 18.48 | 201,268 | -0.63(-3.30%) |
Nov 17, 2004 | 18.96 | 19.75 | 18.77 | 19.11 | 248,080 | +0.08(+0.44%) |
Nov 16, 2004 | 19.19 | 19.32 | 18.42 | 19.02 | 224,135 | -0.27(-1.39%) |
Nov 15, 2004 | 19.39 | 19.69 | 19.14 | 19.29 | 182,608 | +0.15(+0.77%) |
Nov 12, 2004 | 18.60 | 19.33 | 18.54 | 19.14 | 417,206 | +0.67(+3.61%) |
Nov 11, 2004 | 17.84 | 18.53 | 17.73 | 18.48 | 371,581 | +0.95(+5.39%) |
Nov 10, 2004 | 16.97 | 18.06 | 16.97 | 17.53 | 389,917 | +0.47(+2.77%) |
Nov 09, 2004 | 16.97 | 17.13 | 16.73 | 17.06 | 257,572 | +0.32(+1.94%) |
Nov 08, 2004 | 17.05 | 17.12 | 16.73 | 16.73 | 161,252 | -0.34(-2.01%) |
Nov 05, 2004 | 16.96 | 17.45 | 16.82 | 17.08 | 114,979 | +0.11(+0.66%) |
Nov 04, 2004 | 16.60 | 17.22 | 16.50 | 16.97 | 107,861 | +0.45(+2.75%) |
Nov 03, 2004 | 16.45 | 17.01 | 16.35 | 16.51 | 221,438 | +0.48(+3.01%) |
Nov 02, 2004 | 15.95 | 16.43 | 15.76 | 16.03 | 310,963 | +0.33(+2.13%) |
Nov 01, 2004 | 16.78 | 16.78 | 15.45 | 15.70 | 475,883 | -0.77(-4.67%) |
Oct 29, 2004 | 16.62 | 17.26 | 16.23 | 16.47 | 240,961 | -0.34(-2.04%) |
Oct 28, 2004 | 16.85 | 17.10 | 16.21 | 16.81 | 195,120 | -0.45(-2.63%) |
Oct 27, 2004 | 17.24 | 17.48 | 16.92 | 17.26 | 111,744 | +0.02(+0.11%) |
Oct 26, 2004 | 17.42 | 17.77 | 17.20 | 17.24 | 226,831 | -0.16(-0.91%) |
Oct 25, 2004 | 16.80 | 17.59 | 16.71 | 17.40 | 524,097 | +1.07(+6.53%) |
Oct 22, 2004 | 15.99 | 16.62 | 15.99 | 16.34 | 153,378 | +0.10(+0.63%) |
Oct 21, 2004 | 16.00 | 16.43 | 15.39 | 16.23 | 373,954 | +0.25(+1.57%) |
Oct 20, 2004 | 15.85 | 16.55 | 15.62 | 15.98 | 338,144 | +0.22(+1.41%) |
Oct 19, 2004 | 18.08 | 18.08 | 15.20 | 15.76 | 761,175 | -1.58(-9.09%) |
Oct 18, 2004 | 17.24 | 17.46 | 16.55 | 17.34 | 233,627 | +0.37(+2.19%) |
Oct 15, 2004 | 17.29 | 17.66 | 16.83 | 16.97 | 319,592 | +0.33(+2.01%) |
Oct 14, 2004 | 16.69 | 17.19 | 16.38 | 16.63 | 255,522 | -0.18(-1.05%) |
Oct 13, 2004 | 18.77 | 18.81 | 16.17 | 16.81 | 726,768 | -2.00(-10.65%) |
Oct 12, 2004 | 19.24 | 19.53 | 18.67 | 18.81 | 165,998 | -0.52(-2.69%) |
Oct 11, 2004 | 19.14 | 19.61 | 18.87 | 19.33 | 280,762 | +0.29(+1.51%) |
Oct 08, 2004 | 19.41 | 19.63 | 18.12 | 19.04 | 279,791 | -0.26(-1.34%) |
Oct 07, 2004 | 20.19 | 20.20 | 19.10 | 19.30 | 397,144 | -0.27(-1.37%) |
Oct 06, 2004 | 18.52 | 19.57 | 18.45 | 19.57 | 465,959 | +1.25(+6.83%) |
Oct 05, 2004 | 17.95 | 18.52 | 17.86 | 18.32 | 330,810 | +0.47(+2.65%) |
Oct 04, 2004 | 16.84 | 18.03 | 16.84 | 17.85 | 667,552 | +1.08(+6.41%) |