Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.16 | 26.37 | 25.94 | 26.12 | 460,456 | -0.08(-0.31%) |
Dec 30, 2004 | 26.22 | 26.30 | 25.96 | 26.20 | 348,699 | +0.00(+0.00%) |
Dec 29, 2004 | 26.06 | 26.22 | 25.95 | 26.20 | 519,256 | +0.18(+0.71%) |
Dec 28, 2004 | 25.41 | 26.22 | 25.41 | 26.01 | 713,807 | +0.57(+2.24%) |
Dec 27, 2004 | 25.70 | 25.72 | 25.18 | 25.44 | 381,517 | -0.10(-0.41%) |
Dec 23, 2004 | 25.57 | 25.65 | 25.27 | 25.55 | 316,501 | -0.10(-0.41%) |
Dec 22, 2004 | 25.40 | 25.77 | 25.40 | 25.65 | 322,468 | +0.14(+0.57%) |
Dec 21, 2004 | 25.34 | 25.60 | 25.30 | 25.51 | 399,791 | +0.22(+0.86%) |
Dec 20, 2004 | 25.46 | 25.61 | 25.13 | 25.29 | 493,772 | -0.10(-0.41%) |
Dec 17, 2004 | 25.48 | 25.99 | 25.27 | 25.40 | 638,970 | -0.27(-1.03%) |
Dec 16, 2004 | 25.86 | 26.00 | 25.51 | 25.66 | 604,287 | -0.35(-1.36%) |
Dec 15, 2004 | 25.91 | 26.13 | 25.75 | 26.01 | 580,170 | +0.10(+0.40%) |
Dec 14, 2004 | 25.70 | 26.01 | 25.53 | 25.91 | 550,832 | +0.22(+0.85%) |
Dec 13, 2004 | 25.61 | 25.74 | 25.38 | 25.69 | 531,066 | +0.14(+0.53%) |
Dec 10, 2004 | 25.94 | 25.94 | 25.34 | 25.56 | 537,655 | -0.26(-1.00%) |
Dec 09, 2004 | 25.82 | 25.98 | 25.35 | 25.81 | 1,049,204 | +8.64(+50.27%) |
Dec 08, 2004 | 17.12 | 17.29 | 16.94 | 17.18 | 942,606 | +0.08(+0.48%) |
Dec 07, 2004 | 17.50 | 17.51 | 17.07 | 17.10 | 890,021 | -0.35(-1.99%) |
Dec 06, 2004 | 17.20 | 17.44 | 17.04 | 17.44 | 1,083,204 | -0.16(-0.91%) |
Dec 03, 2004 | 17.84 | 17.85 | 17.56 | 17.60 | 980,832 | -0.27(-1.52%) |
Dec 02, 2004 | 17.88 | 17.97 | 17.72 | 17.88 | 785,784 | -0.09(-0.48%) |
Dec 01, 2004 | 17.59 | 17.96 | 17.38 | 17.96 | 1,034,722 | +0.48(+2.76%) |
Nov 30, 2004 | 17.57 | 17.64 | 17.43 | 17.48 | 993,698 | -0.10(-0.57%) |
Nov 29, 2004 | 17.61 | 17.72 | 17.41 | 17.58 | 848,438 | +0.06(+0.35%) |
Nov 26, 2004 | 17.54 | 17.61 | 17.50 | 17.52 | 207,914 | -0.04(-0.22%) |
Nov 24, 2004 | 17.21 | 17.66 | 17.18 | 17.56 | 660,849 | +0.28(+1.64%) |
Nov 23, 2004 | 17.00 | 17.29 | 17.00 | 17.28 | 686,955 | +0.24(+1.38%) |
Nov 22, 2004 | 16.83 | 17.06 | 16.79 | 17.04 | 696,465 | +0.19(+1.10%) |
Nov 19, 2004 | 17.23 | 17.23 | 16.79 | 16.85 | 1,095,325 | -0.36(-2.12%) |
Nov 18, 2004 | 17.18 | 17.28 | 16.89 | 17.22 | 1,138,772 | +0.03(+0.17%) |
Nov 17, 2004 | 17.17 | 17.42 | 17.03 | 17.19 | 846,947 | +0.01(+0.06%) |
Nov 16, 2004 | 17.48 | 17.48 | 17.16 | 17.18 | 741,964 | -0.31(-1.78%) |
Nov 15, 2004 | 17.46 | 17.52 | 17.17 | 17.49 | 1,135,043 | +0.05(+0.31%) |
Nov 12, 2004 | 17.45 | 17.48 | 17.06 | 17.44 | 1,138,772 | +0.02(+0.14%) |
Nov 11, 2004 | 16.95 | 17.51 | 16.82 | 17.41 | 1,415,680 | +0.54(+3.18%) |
Nov 10, 2004 | 16.89 | 17.19 | 16.81 | 16.87 | 1,343,889 | +0.16(+0.94%) |
Nov 09, 2004 | 16.51 | 16.80 | 16.48 | 16.72 | 1,073,321 | +0.24(+1.43%) |
Nov 08, 2004 | 16.82 | 16.85 | 16.36 | 16.48 | 1,119,193 | -0.37(-2.21%) |
Nov 05, 2004 | 16.60 | 16.91 | 16.55 | 16.85 | 1,529,054 | +0.31(+1.90%) |
Nov 04, 2004 | 16.09 | 16.57 | 16.05 | 16.54 | 940,927 | +0.46(+2.85%) |
Nov 03, 2004 | 16.06 | 16.33 | 15.91 | 16.08 | 1,021,110 | +0.24(+1.49%) |
Nov 02, 2004 | 15.84 | 16.08 | 15.78 | 15.85 | 1,102,970 | -0.05(-0.31%) |
Nov 01, 2004 | 15.55 | 15.94 | 15.43 | 15.90 | 655,628 | +0.38(+2.42%) |
Oct 29, 2004 | 15.56 | 15.75 | 15.42 | 15.52 | 980,646 | -0.01(-0.07%) |
Oct 28, 2004 | 15.66 | 15.68 | 15.40 | 15.53 | 753,525 | -0.23(-1.45%) |
Oct 27, 2004 | 15.54 | 15.79 | 15.37 | 15.76 | 679,869 | +0.28(+1.80%) |
Oct 26, 2004 | 15.37 | 15.55 | 15.27 | 15.48 | 952,675 | +0.11(+0.72%) |
Oct 25, 2004 | 15.48 | 15.50 | 15.27 | 15.37 | 693,482 | -0.13(-0.85%) |
Oct 22, 2004 | 15.67 | 15.74 | 15.38 | 15.50 | 677,072 | -0.13(-0.85%) |
Oct 21, 2004 | 15.95 | 15.97 | 15.46 | 15.63 | 1,336,430 | -0.25(-1.58%) |
Oct 20, 2004 | 15.29 | 16.43 | 15.23 | 15.88 | 3,635,047 | +0.55(+3.57%) |
Oct 19, 2004 | 15.39 | 15.58 | 15.34 | 15.34 | 968,525 | -0.05(-0.35%) |
Oct 18, 2004 | 15.14 | 15.47 | 14.94 | 15.39 | 901,396 | +0.24(+1.58%) |
Oct 15, 2004 | 14.99 | 15.24 | 14.96 | 15.15 | 749,982 | +0.24(+1.61%) |
Oct 14, 2004 | 15.27 | 15.31 | 14.91 | 14.91 | 1,234,431 | -0.18(-1.18%) |
Oct 13, 2004 | 15.02 | 15.28 | 15.02 | 15.09 | 985,494 | +0.08(+0.52%) |
Oct 12, 2004 | 14.89 | 15.05 | 14.79 | 15.01 | 1,048,707 | +0.07(+0.45%) |
Oct 11, 2004 | 15.07 | 15.19 | 14.81 | 14.94 | 500,485 | -0.14(-0.92%) |
Oct 08, 2004 | 15.02 | 15.25 | 15.02 | 15.08 | 971,136 | -0.06(-0.38%) |
Oct 07, 2004 | 15.26 | 15.30 | 15.11 | 15.14 | 767,324 | -0.18(-1.19%) |
Oct 06, 2004 | 15.33 | 15.49 | 15.28 | 15.32 | 1,086,374 | +0.01(+0.05%) |
Oct 05, 2004 | 15.41 | 15.41 | 15.28 | 15.32 | 688,260 | -0.14(-0.88%) |
Oct 04, 2004 | 15.45 | 15.75 | 15.42 | 15.45 | 1,436,192 | +0.10(+0.65%) |