Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.91 | 26.18 | 25.87 | 25.92 | 1,931,245 | -0.01(-0.03%) |
Dec 30, 2004 | 25.94 | 26.10 | 25.74 | 25.93 | 1,532,505 | -0.01(-0.03%) |
Dec 29, 2004 | 25.73 | 26.10 | 25.64 | 25.94 | 1,911,128 | +0.17(+0.65%) |
Dec 28, 2004 | 25.51 | 25.92 | 25.51 | 25.77 | 1,873,746 | +0.13(+0.49%) |
Dec 27, 2004 | 26.25 | 26.38 | 25.58 | 25.64 | 3,690,293 | -0.60(-2.28%) |
Dec 23, 2004 | 26.18 | 26.64 | 26.16 | 26.24 | 2,325,030 | +0.07(+0.28%) |
Dec 22, 2004 | 27.01 | 27.04 | 26.08 | 26.17 | 4,892,518 | -0.75(-2.77%) |
Dec 21, 2004 | 26.72 | 26.99 | 26.72 | 26.92 | 2,486,718 | -0.05(-0.17%) |
Dec 20, 2004 | 26.48 | 26.96 | 26.44 | 26.96 | 3,370,821 | +0.22(+0.82%) |
Dec 17, 2004 | 26.60 | 26.78 | 26.55 | 26.74 | 5,256,728 | +0.15(+0.55%) |
Dec 16, 2004 | 26.74 | 26.89 | 26.46 | 26.60 | 4,565,689 | -0.16(-0.60%) |
Dec 15, 2004 | 26.38 | 26.76 | 26.18 | 26.76 | 4,208,986 | +0.46(+1.75%) |
Dec 14, 2004 | 26.31 | 26.40 | 26.20 | 26.30 | 3,269,935 | +0.18(+0.69%) |
Dec 13, 2004 | 25.61 | 26.16 | 25.54 | 26.12 | 3,324,732 | +0.74(+2.91%) |
Dec 10, 2004 | 26.24 | 26.24 | 25.12 | 25.38 | 3,354,608 | -0.23(-0.91%) |
Dec 09, 2004 | 25.64 | 25.84 | 25.25 | 25.61 | 4,245,467 | +0.05(+0.18%) |
Dec 08, 2004 | 25.34 | 25.63 | 24.78 | 25.56 | 4,557,282 | +0.17(+0.68%) |
Dec 07, 2004 | 26.57 | 26.57 | 25.29 | 25.39 | 5,679,038 | -0.95(-3.62%) |
Dec 06, 2004 | 26.64 | 26.72 | 26.20 | 26.34 | 2,823,755 | +0.00(+0.00%) |
Dec 03, 2004 | 25.98 | 26.40 | 25.68 | 26.34 | 3,884,559 | +0.35(+1.33%) |
Dec 02, 2004 | 26.58 | 26.68 | 25.52 | 26.00 | 6,728,582 | -0.90(-3.34%) |
Dec 01, 2004 | 27.65 | 27.65 | 26.74 | 26.90 | 6,361,519 | -0.69(-2.51%) |
Nov 30, 2004 | 27.27 | 27.70 | 27.24 | 27.59 | 5,052,104 | +0.32(+1.17%) |
Nov 29, 2004 | 27.63 | 27.63 | 26.98 | 27.27 | 3,633,545 | -0.22(-0.80%) |
Nov 26, 2004 | 27.56 | 27.74 | 27.47 | 27.49 | 1,232,550 | +0.21(+0.76%) |
Nov 24, 2004 | 27.00 | 27.37 | 26.70 | 27.28 | 3,828,111 | +0.45(+1.66%) |
Nov 23, 2004 | 26.61 | 27.20 | 26.44 | 26.84 | 6,310,926 | +0.53(+2.00%) |
Nov 22, 2004 | 26.04 | 26.35 | 25.86 | 26.31 | 3,660,118 | +0.55(+2.12%) |
Nov 19, 2004 | 25.55 | 26.05 | 25.31 | 25.76 | 5,011,269 | +0.40(+1.58%) |
Nov 18, 2004 | 25.41 | 25.51 | 25.21 | 25.36 | 3,289,602 | +0.01(+0.05%) |
Nov 17, 2004 | 25.29 | 25.60 | 25.15 | 25.35 | 4,276,843 | +0.23(+0.93%) |
Nov 16, 2004 | 25.28 | 25.41 | 24.95 | 25.12 | 3,912,783 | +12.64(+101.25%) |
Nov 15, 2004 | 12.64 | 12.64 | 12.36 | 12.48 | 6,140,831 | -0.16(-1.25%) |
Nov 12, 2004 | 12.46 | 12.70 | 12.42 | 12.64 | 5,908,133 | +0.22(+1.78%) |
Nov 11, 2004 | 12.36 | 12.44 | 12.34 | 12.42 | 4,209,586 | +0.00(+0.03%) |
Nov 10, 2004 | 12.41 | 12.48 | 12.31 | 12.41 | 8,435,386 | -0.01(-0.07%) |
Nov 09, 2004 | 12.53 | 12.64 | 12.39 | 12.42 | 6,236,012 | -0.15(-1.22%) |
Nov 08, 2004 | 12.77 | 12.80 | 12.51 | 12.58 | 4,938,907 | -0.23(-1.79%) |
Nov 05, 2004 | 12.68 | 12.91 | 12.68 | 12.81 | 3,919,239 | +0.15(+1.18%) |
Nov 04, 2004 | 12.47 | 12.76 | 12.47 | 12.66 | 7,095,645 | +0.23(+1.84%) |
Nov 03, 2004 | 12.30 | 12.48 | 12.18 | 12.43 | 3,864,292 | +0.30(+2.44%) |
Nov 02, 2004 | 12.32 | 12.40 | 12.12 | 12.13 | 4,679,486 | -0.19(-1.57%) |
Nov 01, 2004 | 12.42 | 12.49 | 12.18 | 12.32 | 4,200,278 | +0.01(+0.05%) |
Oct 29, 2004 | 12.30 | 12.39 | 12.18 | 12.32 | 5,352,960 | +0.14(+1.15%) |
Oct 28, 2004 | 12.53 | 12.64 | 12.10 | 12.18 | 8,302,673 | -0.40(-3.16%) |
Oct 27, 2004 | 12.91 | 13.02 | 12.50 | 12.58 | 6,929,303 | -0.33(-2.58%) |
Oct 26, 2004 | 12.65 | 12.91 | 12.64 | 12.91 | 3,087,530 | +0.19(+1.48%) |
Oct 25, 2004 | 12.73 | 12.83 | 12.62 | 12.72 | 4,029,432 | +0.01(+0.04%) |
Oct 22, 2004 | 12.65 | 12.86 | 12.58 | 12.72 | 5,206,736 | +0.18(+1.47%) |
Oct 21, 2004 | 12.44 | 12.56 | 12.39 | 12.53 | 5,312,125 | +0.17(+1.36%) |
Oct 20, 2004 | 12.16 | 12.38 | 12.16 | 12.36 | 5,696,453 | +0.29(+2.37%) |
Oct 19, 2004 | 12.01 | 12.13 | 11.94 | 12.08 | 3,476,962 | +0.06(+0.53%) |
Oct 18, 2004 | 12.22 | 12.29 | 12.00 | 12.01 | 4,397,246 | -0.15(-1.20%) |
Oct 15, 2004 | 12.23 | 12.25 | 12.10 | 12.16 | 4,642,855 | +0.01(+0.05%) |
Oct 14, 2004 | 12.13 | 12.26 | 12.08 | 12.15 | 4,912,485 | +0.12(+1.04%) |
Oct 13, 2004 | 12.32 | 12.32 | 11.82 | 12.03 | 8,465,412 | -0.29(-2.37%) |
Oct 12, 2004 | 12.49 | 12.55 | 12.30 | 12.32 | 3,704,556 | -0.08(-0.63%) |
Oct 11, 2004 | 12.57 | 12.62 | 12.31 | 12.40 | 4,431,475 | -0.11(-0.88%) |
Oct 08, 2004 | 12.50 | 12.61 | 12.37 | 12.51 | 5,185,417 | +0.01(+0.08%) |
Oct 07, 2004 | 12.64 | 12.79 | 12.47 | 12.50 | 8,630,853 | +0.00(+0.00%) |
Oct 06, 2004 | 12.29 | 12.50 | 12.22 | 12.50 | 5,710,565 | +0.27(+2.21%) |
Oct 05, 2004 | 12.13 | 12.31 | 12.09 | 12.23 | 5,372,176 | +0.24(+2.04%) |
Oct 04, 2004 | 11.94 | 11.99 | 11.82 | 11.98 | 4,137,525 | +0.08(+0.71%) |