Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.98 | 26.18 | 25.76 | 25.94 | 463,702 | -0.08(-0.31%) |
Dec 30, 2004 | 26.03 | 26.12 | 25.78 | 26.02 | 351,157 | +0.00(+0.00%) |
Dec 29, 2004 | 25.88 | 26.04 | 25.77 | 26.02 | 522,917 | +0.18(+0.71%) |
Dec 28, 2004 | 25.23 | 26.04 | 25.23 | 25.83 | 718,839 | +0.57(+2.24%) |
Dec 27, 2004 | 25.52 | 25.54 | 25.00 | 25.27 | 384,207 | -0.10(-0.41%) |
Dec 23, 2004 | 25.39 | 25.47 | 25.10 | 25.37 | 318,733 | -0.10(-0.41%) |
Dec 22, 2004 | 25.23 | 25.59 | 25.23 | 25.47 | 324,742 | +0.14(+0.57%) |
Dec 21, 2004 | 25.16 | 25.43 | 25.12 | 25.33 | 402,610 | +0.22(+0.86%) |
Dec 20, 2004 | 25.28 | 25.43 | 24.95 | 25.11 | 497,253 | -0.10(-0.41%) |
Dec 17, 2004 | 25.30 | 25.81 | 25.10 | 25.22 | 643,475 | -0.26(-1.03%) |
Dec 16, 2004 | 25.68 | 25.82 | 25.33 | 25.48 | 608,547 | -0.35(-1.36%) |
Dec 15, 2004 | 25.73 | 25.94 | 25.57 | 25.83 | 584,260 | +0.10(+0.40%) |
Dec 14, 2004 | 25.52 | 25.83 | 25.35 | 25.73 | 554,715 | +0.22(+0.85%) |
Dec 13, 2004 | 25.43 | 25.56 | 25.20 | 25.51 | 534,810 | +0.14(+0.54%) |
Dec 10, 2004 | 25.76 | 25.76 | 25.16 | 25.38 | 541,445 | -0.26(-1.00%) |
Dec 09, 2004 | 25.64 | 25.80 | 25.17 | 25.63 | 1,056,601 | +8.57(+50.27%) |
Dec 08, 2004 | 17.00 | 17.17 | 16.82 | 17.06 | 949,251 | +0.08(+0.48%) |
Dec 07, 2004 | 17.38 | 17.39 | 16.95 | 16.98 | 896,295 | -0.34(-1.99%) |
Dec 06, 2004 | 17.08 | 17.32 | 16.92 | 17.32 | 1,090,840 | -0.16(-0.91%) |
Dec 03, 2004 | 17.72 | 17.72 | 17.44 | 17.48 | 987,747 | -0.27(-1.52%) |
Dec 02, 2004 | 17.75 | 17.84 | 17.59 | 17.75 | 791,324 | -0.09(-0.48%) |
Dec 01, 2004 | 17.47 | 17.84 | 17.25 | 17.84 | 1,042,016 | +0.48(+2.76%) |
Nov 30, 2004 | 17.45 | 17.52 | 17.30 | 17.36 | 1,000,704 | -0.10(-0.57%) |
Nov 29, 2004 | 17.48 | 17.59 | 17.29 | 17.46 | 854,420 | +0.06(+0.35%) |
Nov 26, 2004 | 17.42 | 17.49 | 17.38 | 17.40 | 209,379 | -0.04(-0.22%) |
Nov 24, 2004 | 17.09 | 17.53 | 17.05 | 17.43 | 665,508 | +0.28(+1.64%) |
Nov 23, 2004 | 16.88 | 17.16 | 16.88 | 17.15 | 691,798 | +0.23(+1.38%) |
Nov 22, 2004 | 16.71 | 16.94 | 16.67 | 16.92 | 701,375 | +0.18(+1.10%) |
Nov 19, 2004 | 17.11 | 17.11 | 16.67 | 16.74 | 1,103,046 | -0.36(-2.12%) |
Nov 18, 2004 | 17.06 | 17.16 | 16.77 | 17.10 | 1,146,800 | +0.03(+0.17%) |
Nov 17, 2004 | 17.05 | 17.30 | 16.91 | 17.07 | 852,917 | +0.01(+0.06%) |
Nov 16, 2004 | 17.36 | 17.36 | 17.04 | 17.06 | 747,194 | -0.31(-1.78%) |
Nov 15, 2004 | 17.34 | 17.40 | 17.05 | 17.37 | 1,143,044 | +0.05(+0.31%) |
Nov 12, 2004 | 17.32 | 17.36 | 16.94 | 17.31 | 1,146,800 | +0.02(+0.14%) |
Nov 11, 2004 | 16.83 | 17.39 | 16.70 | 17.29 | 1,425,660 | +0.53(+3.18%) |
Nov 10, 2004 | 16.77 | 17.07 | 16.70 | 16.76 | 1,353,363 | +0.16(+0.94%) |
Nov 09, 2004 | 16.39 | 16.68 | 16.36 | 16.60 | 1,080,888 | +0.23(+1.43%) |
Nov 08, 2004 | 16.70 | 16.73 | 16.25 | 16.37 | 1,127,083 | -0.37(-2.21%) |
Nov 05, 2004 | 16.49 | 16.80 | 16.43 | 16.74 | 1,539,833 | +0.31(+1.90%) |
Nov 04, 2004 | 15.98 | 16.45 | 15.93 | 16.42 | 947,561 | +0.45(+2.85%) |
Nov 03, 2004 | 15.95 | 16.21 | 15.80 | 15.97 | 1,028,308 | +0.23(+1.49%) |
Nov 02, 2004 | 15.73 | 15.97 | 15.67 | 15.73 | 1,110,746 | -0.05(-0.31%) |
Nov 01, 2004 | 15.44 | 15.83 | 15.32 | 15.78 | 660,250 | +0.37(+2.42%) |
Oct 29, 2004 | 15.45 | 15.64 | 15.32 | 15.41 | 987,559 | -0.01(-0.07%) |
Oct 28, 2004 | 15.55 | 15.57 | 15.29 | 15.42 | 758,837 | -0.23(-1.45%) |
Oct 27, 2004 | 15.43 | 15.68 | 15.27 | 15.65 | 684,662 | +0.28(+1.80%) |
Oct 26, 2004 | 15.27 | 15.44 | 15.16 | 15.37 | 959,391 | +0.11(+0.72%) |
Oct 25, 2004 | 15.37 | 15.39 | 15.16 | 15.26 | 698,370 | -0.13(-0.85%) |
Oct 22, 2004 | 15.56 | 15.63 | 15.27 | 15.39 | 681,845 | -0.13(-0.85%) |
Oct 21, 2004 | 15.84 | 15.86 | 15.35 | 15.52 | 1,345,852 | -0.25(-1.58%) |
Oct 20, 2004 | 15.19 | 16.31 | 15.13 | 15.77 | 3,660,673 | +0.54(+3.57%) |
Oct 19, 2004 | 15.28 | 15.47 | 15.23 | 15.23 | 975,353 | -0.05(-0.35%) |
Oct 18, 2004 | 15.03 | 15.36 | 14.84 | 15.28 | 907,750 | +0.24(+1.58%) |
Oct 15, 2004 | 14.89 | 15.13 | 14.85 | 15.05 | 755,269 | +0.24(+1.61%) |
Oct 14, 2004 | 15.16 | 15.20 | 14.81 | 14.81 | 1,243,134 | -0.18(-1.18%) |
Oct 13, 2004 | 14.91 | 15.17 | 14.91 | 14.99 | 992,441 | +0.08(+0.52%) |
Oct 12, 2004 | 14.79 | 14.95 | 14.69 | 14.91 | 1,056,100 | +0.07(+0.45%) |
Oct 11, 2004 | 14.96 | 15.08 | 14.70 | 14.84 | 504,013 | -0.14(-0.92%) |
Oct 08, 2004 | 14.91 | 15.14 | 14.91 | 14.98 | 977,982 | -0.06(-0.38%) |
Oct 07, 2004 | 15.15 | 15.19 | 15.00 | 15.03 | 772,733 | -0.18(-1.19%) |
Oct 06, 2004 | 15.22 | 15.39 | 15.17 | 15.22 | 1,094,033 | +0.01(+0.05%) |
Oct 05, 2004 | 15.30 | 15.30 | 15.17 | 15.21 | 693,113 | -0.13(-0.88%) |
Oct 04, 2004 | 15.34 | 15.64 | 15.31 | 15.34 | 1,446,317 | +0.10(+0.65%) |