Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 38.07 | 38.33 | 37.84 | 37.95 | 1,163,800 | -0.08(-0.21%) |
Dec 30, 2004 | 38.50 | 38.50 | 37.70 | 38.03 | 1,864,700 | -0.27(-0.70%) |
Dec 29, 2004 | 38.53 | 38.79 | 38.05 | 38.30 | 2,475,500 | -0.27(-0.70%) |
Dec 28, 2004 | 37.48 | 38.59 | 37.20 | 38.57 | 2,116,900 | +1.10(+2.94%) |
Dec 27, 2004 | 38.14 | 38.14 | 37.30 | 37.47 | 2,664,000 | -0.05(-0.13%) |
Dec 23, 2004 | 38.62 | 38.98 | 37.41 | 37.52 | 2,786,500 | -0.62(-1.63%) |
Dec 22, 2004 | 38.45 | 38.95 | 37.64 | 38.14 | 4,785,400 | -0.07(-0.18%) |
Dec 21, 2004 | 36.44 | 38.28 | 36.00 | 38.21 | 4,776,900 | +20.21(+112.25%) |
Dec 20, 2004 | 17.94 | 18.12 | 17.81 | 18.00 | 7,417,800 | -0.01(-0.06%) |
Dec 17, 2004 | 17.30 | 18.01 | 17.20 | 18.01 | 11,550,400 | +0.65(+3.74%) |
Dec 16, 2004 | 17.50 | 17.55 | 17.18 | 17.36 | 2,502,000 | -0.04(-0.23%) |
Dec 15, 2004 | 17.27 | 17.51 | 17.22 | 17.40 | 4,586,400 | +0.17(+0.97%) |
Dec 14, 2004 | 17.24 | 17.36 | 16.91 | 17.23 | 2,592,200 | +0.00(+0.00%) |
Dec 13, 2004 | 16.70 | 17.23 | 16.63 | 17.23 | 3,717,200 | +0.66(+3.97%) |
Dec 10, 2004 | 16.41 | 16.61 | 16.39 | 16.58 | 2,544,400 | +0.27(+1.62%) |
Dec 09, 2004 | 16.07 | 16.32 | 16.01 | 16.31 | 2,760,200 | +0.00(+0.00%) |
Dec 08, 2004 | 16.39 | 16.61 | 16.16 | 16.31 | 3,765,200 | -0.23(-1.41%) |
Dec 07, 2004 | 16.81 | 16.88 | 16.52 | 16.55 | 3,323,000 | -0.25(-1.49%) |
Dec 06, 2004 | 16.79 | 16.84 | 16.62 | 16.80 | 2,276,800 | +0.09(+0.55%) |
Dec 03, 2004 | 16.74 | 16.80 | 16.56 | 16.70 | 3,464,600 | +0.18(+1.06%) |
Dec 02, 2004 | 16.65 | 16.65 | 16.45 | 16.53 | 3,166,400 | -0.07(-0.42%) |
Dec 01, 2004 | 16.47 | 16.61 | 16.38 | 16.60 | 2,310,200 | +0.25(+1.50%) |
Nov 30, 2004 | 16.50 | 16.66 | 16.16 | 16.35 | 3,687,600 | -0.09(-0.52%) |
Nov 29, 2004 | 15.99 | 16.51 | 15.88 | 16.44 | 3,166,800 | +0.19(+1.15%) |
Nov 26, 2004 | 16.21 | 16.33 | 16.19 | 16.25 | 567,600 | +0.08(+0.48%) |
Nov 24, 2004 | 16.24 | 16.25 | 16.09 | 16.17 | 1,822,800 | -0.02(-0.11%) |
Nov 23, 2004 | 15.85 | 16.23 | 15.76 | 16.19 | 3,806,200 | +0.14(+0.86%) |
Nov 22, 2004 | 15.97 | 16.12 | 15.76 | 16.05 | 4,282,600 | +0.13(+0.80%) |
Nov 19, 2004 | 16.21 | 16.61 | 15.92 | 15.93 | 12,100,800 | +0.76(+5.03%) |
Nov 18, 2004 | 15.16 | 15.23 | 14.79 | 15.16 | 4,749,600 | +0.08(+0.55%) |
Nov 17, 2004 | 15.14 | 15.25 | 15.02 | 15.08 | 2,085,600 | +0.07(+0.45%) |
Nov 16, 2004 | 15.01 | 15.05 | 14.84 | 15.01 | 2,042,200 | -0.07(-0.48%) |
Nov 15, 2004 | 15.18 | 15.38 | 15.04 | 15.09 | 3,285,600 | -0.05(-0.35%) |
Nov 12, 2004 | 14.80 | 15.21 | 14.61 | 15.14 | 3,741,600 | +0.38(+2.57%) |
Nov 11, 2004 | 14.35 | 14.85 | 14.27 | 14.76 | 3,052,600 | +0.57(+4.00%) |
Nov 10, 2004 | 14.30 | 14.34 | 14.08 | 14.19 | 2,270,200 | -0.05(-0.39%) |
Nov 09, 2004 | 14.40 | 14.41 | 14.03 | 14.24 | 2,946,800 | -0.12(-0.80%) |
Nov 08, 2004 | 14.43 | 14.56 | 14.28 | 14.36 | 2,889,600 | -0.05(-0.36%) |
Nov 05, 2004 | 14.52 | 14.55 | 14.12 | 14.41 | 4,199,800 | +0.00(+0.02%) |
Nov 04, 2004 | 13.93 | 14.46 | 13.81 | 14.41 | 4,539,200 | +0.58(+4.17%) |
Nov 03, 2004 | 13.90 | 14.11 | 13.74 | 13.83 | 6,654,400 | +0.29(+2.12%) |
Nov 02, 2004 | 13.44 | 13.64 | 13.38 | 13.54 | 4,031,800 | +0.12(+0.91%) |
Nov 01, 2004 | 13.34 | 13.57 | 13.22 | 13.42 | 4,064,600 | +0.23(+1.78%) |
Oct 29, 2004 | 13.05 | 13.24 | 12.99 | 13.19 | 5,780,000 | +0.19(+1.42%) |
Oct 28, 2004 | 12.89 | 13.10 | 12.81 | 13.00 | 3,168,200 | +0.13(+0.99%) |
Oct 27, 2004 | 12.58 | 12.94 | 12.54 | 12.88 | 2,577,800 | +0.26(+2.08%) |
Oct 26, 2004 | 12.51 | 12.62 | 12.37 | 12.61 | 2,133,400 | +0.15(+1.18%) |
Oct 25, 2004 | 12.31 | 12.61 | 12.25 | 12.46 | 1,760,000 | +0.02(+0.12%) |
Oct 22, 2004 | 12.72 | 12.82 | 12.44 | 12.45 | 1,907,000 | -0.19(-1.50%) |
Oct 21, 2004 | 12.51 | 12.73 | 12.47 | 12.64 | 2,339,000 | +0.18(+1.40%) |
Oct 20, 2004 | 12.42 | 12.57 | 12.13 | 12.46 | 3,325,600 | +0.10(+0.77%) |
Oct 19, 2004 | 12.49 | 12.63 | 12.32 | 12.37 | 2,529,200 | +0.00(+0.00%) |
Oct 18, 2004 | 12.44 | 12.47 | 12.31 | 12.37 | 2,466,400 | -0.06(-0.44%) |
Oct 15, 2004 | 12.22 | 12.53 | 12.18 | 12.43 | 3,900,400 | +0.25(+2.03%) |
Oct 14, 2004 | 11.75 | 12.21 | 11.63 | 12.18 | 3,721,200 | +0.38(+3.22%) |
Oct 13, 2004 | 12.23 | 12.25 | 11.75 | 11.80 | 2,730,400 | -0.33(-2.70%) |
Oct 12, 2004 | 12.12 | 12.16 | 11.96 | 12.12 | 2,368,000 | -0.05(-0.39%) |
Oct 11, 2004 | 12.03 | 12.25 | 11.94 | 12.17 | 2,477,600 | +0.16(+1.35%) |
Oct 08, 2004 | 12.71 | 12.73 | 11.92 | 12.01 | 4,870,200 | -0.71(-5.62%) |
Oct 07, 2004 | 12.78 | 12.86 | 12.71 | 12.72 | 3,226,400 | -0.02(-0.18%) |
Oct 06, 2004 | 12.61 | 12.75 | 12.42 | 12.75 | 2,127,400 | +0.20(+1.57%) |
Oct 05, 2004 | 12.60 | 12.64 | 12.47 | 12.55 | 2,488,000 | -0.07(-0.59%) |
Oct 04, 2004 | 12.49 | 12.75 | 12.40 | 12.62 | 4,554,400 | +0.15(+1.20%) |