Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.92 | 26.18 | 25.88 | 25.93 | 1,930,910 | -0.01(-0.03%) |
Dec 30, 2004 | 25.95 | 26.10 | 25.75 | 25.94 | 1,532,240 | -0.01(-0.03%) |
Dec 29, 2004 | 25.74 | 26.11 | 25.65 | 25.94 | 1,910,797 | +0.17(+0.65%) |
Dec 28, 2004 | 25.52 | 25.93 | 25.52 | 25.78 | 1,873,421 | +0.13(+0.49%) |
Dec 27, 2004 | 26.26 | 26.38 | 25.58 | 25.65 | 3,689,654 | -0.60(-2.28%) |
Dec 23, 2004 | 26.18 | 26.65 | 26.17 | 26.25 | 2,324,627 | +0.07(+0.28%) |
Dec 22, 2004 | 27.02 | 27.05 | 26.08 | 26.18 | 4,891,670 | -0.75(-2.77%) |
Dec 21, 2004 | 26.72 | 27.00 | 26.72 | 26.92 | 2,486,287 | -0.05(-0.17%) |
Dec 20, 2004 | 26.48 | 26.97 | 26.45 | 26.97 | 3,370,237 | +0.22(+0.82%) |
Dec 17, 2004 | 26.60 | 26.78 | 26.56 | 26.75 | 5,255,817 | +0.15(+0.55%) |
Dec 16, 2004 | 26.75 | 26.90 | 26.47 | 26.60 | 4,564,898 | -0.16(-0.60%) |
Dec 15, 2004 | 26.38 | 26.76 | 26.18 | 26.76 | 4,208,256 | +0.46(+1.75%) |
Dec 14, 2004 | 26.32 | 26.41 | 26.21 | 26.30 | 3,269,369 | +0.18(+0.69%) |
Dec 13, 2004 | 25.62 | 26.17 | 25.54 | 26.12 | 3,324,156 | +0.74(+2.91%) |
Dec 10, 2004 | 26.25 | 26.25 | 25.12 | 25.38 | 3,354,026 | -0.23(-0.91%) |
Dec 09, 2004 | 25.65 | 25.85 | 25.25 | 25.62 | 4,244,731 | +0.05(+0.18%) |
Dec 08, 2004 | 25.34 | 25.64 | 24.78 | 25.57 | 4,556,492 | +0.17(+0.68%) |
Dec 07, 2004 | 26.58 | 26.58 | 25.29 | 25.40 | 5,678,054 | -0.95(-3.62%) |
Dec 06, 2004 | 26.65 | 26.73 | 26.21 | 26.35 | 2,823,266 | +0.00(+0.00%) |
Dec 03, 2004 | 25.98 | 26.40 | 25.69 | 26.35 | 3,883,886 | +0.35(+1.33%) |
Dec 02, 2004 | 26.58 | 26.68 | 25.52 | 26.00 | 6,727,416 | -0.90(-3.34%) |
Dec 01, 2004 | 27.65 | 27.65 | 26.75 | 26.90 | 6,360,417 | -0.69(-2.51%) |
Nov 30, 2004 | 27.27 | 27.70 | 27.25 | 27.59 | 5,051,228 | +0.32(+1.17%) |
Nov 29, 2004 | 27.63 | 27.63 | 26.99 | 27.27 | 3,632,915 | -0.22(-0.80%) |
Nov 26, 2004 | 27.57 | 27.74 | 27.47 | 27.49 | 1,232,336 | +0.21(+0.76%) |
Nov 24, 2004 | 27.01 | 27.37 | 26.71 | 27.29 | 3,827,447 | +0.45(+1.66%) |
Nov 23, 2004 | 26.62 | 27.21 | 26.45 | 26.84 | 6,309,833 | +0.53(+2.00%) |
Nov 22, 2004 | 26.05 | 26.36 | 25.87 | 26.32 | 3,659,483 | +0.55(+2.12%) |
Nov 19, 2004 | 25.56 | 26.06 | 25.32 | 25.77 | 5,010,401 | +0.40(+1.58%) |
Nov 18, 2004 | 25.42 | 25.52 | 25.22 | 25.37 | 3,289,032 | +0.01(+0.05%) |
Nov 17, 2004 | 25.29 | 25.61 | 25.15 | 25.36 | 4,276,102 | +0.23(+0.93%) |
Nov 16, 2004 | 25.28 | 25.41 | 24.96 | 25.12 | 3,912,105 | +12.64(+101.25%) |
Nov 15, 2004 | 12.64 | 12.64 | 12.37 | 12.48 | 6,139,767 | -0.16(-1.25%) |
Nov 12, 2004 | 12.46 | 12.70 | 12.42 | 12.64 | 5,907,109 | +0.22(+1.78%) |
Nov 11, 2004 | 12.37 | 12.45 | 12.34 | 12.42 | 4,208,857 | +0.00(+0.03%) |
Nov 10, 2004 | 12.41 | 12.49 | 12.31 | 12.42 | 8,433,925 | -0.01(-0.07%) |
Nov 09, 2004 | 12.53 | 12.64 | 12.39 | 12.42 | 6,234,932 | -0.15(-1.22%) |
Nov 08, 2004 | 12.77 | 12.80 | 12.51 | 12.58 | 4,938,051 | -0.23(-1.79%) |
Nov 05, 2004 | 12.68 | 12.91 | 12.68 | 12.81 | 3,918,559 | +0.15(+1.18%) |
Nov 04, 2004 | 12.47 | 12.76 | 12.47 | 12.66 | 7,094,415 | +0.23(+1.84%) |
Nov 03, 2004 | 12.30 | 12.49 | 12.18 | 12.43 | 3,863,622 | +0.30(+2.44%) |
Nov 02, 2004 | 12.33 | 12.40 | 12.12 | 12.13 | 4,678,675 | -0.19(-1.57%) |
Nov 01, 2004 | 12.42 | 12.49 | 12.18 | 12.33 | 4,199,550 | +0.01(+0.05%) |
Oct 29, 2004 | 12.30 | 12.39 | 12.18 | 12.32 | 5,352,032 | +0.14(+1.15%) |
Oct 28, 2004 | 12.54 | 12.64 | 12.10 | 12.18 | 8,301,234 | -0.40(-3.16%) |
Oct 27, 2004 | 12.91 | 13.02 | 12.50 | 12.58 | 6,928,102 | -0.33(-2.58%) |
Oct 26, 2004 | 12.65 | 12.91 | 12.64 | 12.91 | 3,086,995 | +0.19(+1.48%) |
Oct 25, 2004 | 12.73 | 12.83 | 12.62 | 12.72 | 4,028,734 | +0.01(+0.04%) |
Oct 22, 2004 | 12.65 | 12.87 | 12.59 | 12.72 | 5,205,833 | +0.18(+1.47%) |
Oct 21, 2004 | 12.44 | 12.56 | 12.39 | 12.53 | 5,311,205 | +0.17(+1.36%) |
Oct 20, 2004 | 12.16 | 12.38 | 12.16 | 12.36 | 5,695,466 | +0.29(+2.37%) |
Oct 19, 2004 | 12.01 | 12.13 | 11.94 | 12.08 | 3,476,359 | +0.06(+0.53%) |
Oct 18, 2004 | 12.22 | 12.29 | 12.00 | 12.02 | 4,396,484 | -0.15(-1.20%) |
Oct 15, 2004 | 12.23 | 12.25 | 12.11 | 12.16 | 4,642,051 | +0.01(+0.05%) |
Oct 14, 2004 | 12.13 | 12.26 | 12.08 | 12.16 | 4,911,634 | +0.12(+1.04%) |
Oct 13, 2004 | 12.32 | 12.32 | 11.83 | 12.03 | 8,463,945 | -0.29(-2.36%) |
Oct 12, 2004 | 12.49 | 12.55 | 12.30 | 12.32 | 3,703,914 | -0.08(-0.63%) |
Oct 11, 2004 | 12.57 | 12.62 | 12.31 | 12.40 | 4,430,707 | -0.11(-0.88%) |
Oct 08, 2004 | 12.50 | 12.61 | 12.38 | 12.51 | 5,184,519 | +0.01(+0.08%) |
Oct 07, 2004 | 12.64 | 12.79 | 12.47 | 12.50 | 8,629,357 | +0.00(+0.00%) |
Oct 06, 2004 | 12.29 | 12.50 | 12.22 | 12.50 | 5,709,575 | +0.27(+2.21%) |
Oct 05, 2004 | 12.13 | 12.32 | 12.09 | 12.23 | 5,371,245 | +0.24(+2.04%) |
Oct 04, 2004 | 11.94 | 11.99 | 11.83 | 11.99 | 4,136,807 | +0.08(+0.71%) |