Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.25 | 28.61 | 28.04 | 28.48 | 141,888 | +0.19(+0.66%) |
Dec 30, 2004 | 28.28 | 28.48 | 28.16 | 28.30 | 76,825 | -0.07(-0.26%) |
Dec 29, 2004 | 28.65 | 28.65 | 28.21 | 28.37 | 105,864 | -0.33(-1.17%) |
Dec 28, 2004 | 28.18 | 28.70 | 28.18 | 28.70 | 74,129 | +0.73(+2.60%) |
Dec 27, 2004 | 28.64 | 28.72 | 27.97 | 27.98 | 132,085 | -0.63(-2.20%) |
Dec 23, 2004 | 29.46 | 29.46 | 28.61 | 28.61 | 153,650 | -0.46(-1.57%) |
Dec 22, 2004 | 28.39 | 29.09 | 28.26 | 29.06 | 184,283 | +0.70(+2.47%) |
Dec 21, 2004 | 28.19 | 28.36 | 27.94 | 28.36 | 144,461 | +0.18(+0.64%) |
Dec 20, 2004 | 28.20 | 28.39 | 28.16 | 28.18 | 97,410 | +0.15(+0.52%) |
Dec 17, 2004 | 28.16 | 28.24 | 27.71 | 28.03 | 145,931 | +0.00(+0.00%) |
Dec 16, 2004 | 28.16 | 28.28 | 27.85 | 28.03 | 161,492 | -0.16(-0.58%) |
Dec 15, 2004 | 28.25 | 28.38 | 27.94 | 28.20 | 136,619 | -0.20(-0.72%) |
Dec 14, 2004 | 27.54 | 28.72 | 27.50 | 28.40 | 296,764 | +0.98(+3.57%) |
Dec 13, 2004 | 26.52 | 27.58 | 26.41 | 27.42 | 174,480 | +0.98(+3.70%) |
Dec 10, 2004 | 26.55 | 26.61 | 26.08 | 26.44 | 147,401 | -0.07(-0.25%) |
Dec 09, 2004 | 26.34 | 26.57 | 25.70 | 26.51 | 232,804 | +0.11(+0.40%) |
Dec 08, 2004 | 26.08 | 26.57 | 26.08 | 26.40 | 183,302 | +0.19(+0.72%) |
Dec 07, 2004 | 27.81 | 27.83 | 26.21 | 26.21 | 204,010 | -1.61(-5.78%) |
Dec 06, 2004 | 27.81 | 28.24 | 27.14 | 27.82 | 183,792 | +0.04(+0.15%) |
Dec 03, 2004 | 28.52 | 28.52 | 27.78 | 27.78 | 80,256 | -0.68(-2.38%) |
Dec 02, 2004 | 28.28 | 28.56 | 28.14 | 28.46 | 141,888 | +0.26(+0.93%) |
Dec 01, 2004 | 27.34 | 28.48 | 27.34 | 28.20 | 270,910 | +0.78(+2.83%) |
Nov 30, 2004 | 27.34 | 27.65 | 27.20 | 27.42 | 141,888 | +0.08(+0.30%) |
Nov 29, 2004 | 26.79 | 27.57 | 26.52 | 27.34 | 204,377 | +0.55(+2.07%) |
Nov 26, 2004 | 27.24 | 27.30 | 26.75 | 26.79 | 39,209 | -0.32(-1.17%) |
Nov 24, 2004 | 26.79 | 27.42 | 26.74 | 27.10 | 167,619 | +0.34(+1.28%) |
Nov 23, 2004 | 27.44 | 27.47 | 26.44 | 26.76 | 229,863 | -0.45(-1.65%) |
Nov 22, 2004 | 26.54 | 27.41 | 26.50 | 27.21 | 253,389 | +0.87(+3.32%) |
Nov 19, 2004 | 26.61 | 26.87 | 25.91 | 26.34 | 205,235 | +12.93(+96.47%) |
Nov 18, 2004 | 13.63 | 13.63 | 13.24 | 13.40 | 378,368 | -0.20(-1.50%) |
Nov 17, 2004 | 13.51 | 13.66 | 13.44 | 13.61 | 229,128 | +0.20(+1.52%) |
Nov 16, 2004 | 13.57 | 13.57 | 13.37 | 13.40 | 203,642 | -0.11(-0.85%) |
Nov 15, 2004 | 13.45 | 13.55 | 13.43 | 13.52 | 331,072 | +0.05(+0.39%) |
Nov 12, 2004 | 13.52 | 13.59 | 13.30 | 13.47 | 137,722 | +0.00(+0.00%) |
Nov 11, 2004 | 13.47 | 13.62 | 13.37 | 13.47 | 255,104 | +0.00(+0.01%) |
Nov 10, 2004 | 13.48 | 13.61 | 13.35 | 13.46 | 322,740 | -0.00(-0.01%) |
Nov 09, 2004 | 13.38 | 13.57 | 13.38 | 13.47 | 337,198 | +0.11(+0.82%) |
Nov 08, 2004 | 13.26 | 13.52 | 13.25 | 13.36 | 166,393 | +0.14(+1.05%) |
Nov 05, 2004 | 13.43 | 13.51 | 13.06 | 13.22 | 407,040 | -0.15(-1.10%) |
Nov 04, 2004 | 13.39 | 13.54 | 13.33 | 13.36 | 275,199 | -0.01(-0.08%) |
Nov 03, 2004 | 13.35 | 13.51 | 13.32 | 13.37 | 237,215 | +0.10(+0.77%) |
Nov 02, 2004 | 13.37 | 13.53 | 13.24 | 13.27 | 233,049 | -0.05(-0.37%) |
Nov 01, 2004 | 13.06 | 13.43 | 12.98 | 13.32 | 251,918 | +0.21(+1.57%) |
Oct 29, 2004 | 13.19 | 13.36 | 13.04 | 13.12 | 162,963 | -0.08(-0.57%) |
Oct 28, 2004 | 13.21 | 13.26 | 13.10 | 13.19 | 108,315 | -0.02(-0.15%) |
Oct 27, 2004 | 13.28 | 13.33 | 13.19 | 13.21 | 364,155 | -0.02(-0.17%) |
Oct 26, 2004 | 13.16 | 13.32 | 13.02 | 13.23 | 134,291 | -0.03(-0.20%) |
Oct 25, 2004 | 12.93 | 13.26 | 12.80 | 13.26 | 176,196 | +0.30(+2.28%) |
Oct 22, 2004 | 13.43 | 13.43 | 12.96 | 12.96 | 103,659 | -0.46(-3.43%) |
Oct 21, 2004 | 13.22 | 13.49 | 13.12 | 13.43 | 89,690 | +0.29(+2.19%) |
Oct 20, 2004 | 12.90 | 13.14 | 12.75 | 13.14 | 99,248 | +0.24(+1.87%) |
Oct 19, 2004 | 13.24 | 13.24 | 12.89 | 12.90 | 103,169 | -0.31(-2.38%) |
Oct 18, 2004 | 13.26 | 13.41 | 13.17 | 13.21 | 114,196 | -0.02(-0.19%) |
Oct 15, 2004 | 12.78 | 13.29 | 12.78 | 13.24 | 128,410 | +0.45(+3.54%) |
Oct 14, 2004 | 13.10 | 13.11 | 12.78 | 12.78 | 207,808 | -0.32(-2.43%) |
Oct 13, 2004 | 13.10 | 13.20 | 12.98 | 13.10 | 223,002 | +0.03(+0.25%) |
Oct 12, 2004 | 12.88 | 13.14 | 12.88 | 13.07 | 118,852 | +0.16(+1.25%) |
Oct 11, 2004 | 12.79 | 12.94 | 12.66 | 12.91 | 101,943 | +0.14(+1.14%) |
Oct 08, 2004 | 12.96 | 13.16 | 12.74 | 12.76 | 150,710 | -0.18(-1.42%) |
Oct 07, 2004 | 13.26 | 13.28 | 12.93 | 12.95 | 120,078 | -0.36(-2.68%) |
Oct 06, 2004 | 13.20 | 13.31 | 13.14 | 13.30 | 119,097 | +0.19(+1.43%) |
Oct 05, 2004 | 13.17 | 13.28 | 13.06 | 13.12 | 191,634 | -0.09(-0.68%) |
Oct 04, 2004 | 13.02 | 13.57 | 13.02 | 13.21 | 165,658 | +0.13(+0.97%) |