Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 79.40 | 107.94 | 73.20 | 79.20 | 87,265 | +13.86(+21.21%) |
Dec 30, 2004 | 47.00 | 67.20 | 46.20 | 65.34 | 15,905 | +16.74(+34.44%) |
Dec 29, 2004 | 48.00 | 50.00 | 47.80 | 48.60 | 760 | +1.40(+2.97%) |
Dec 28, 2004 | 47.00 | 49.60 | 46.60 | 47.20 | 1,090 | -2.00(-4.07%) |
Dec 27, 2004 | 49.00 | 49.20 | 46.80 | 49.20 | 360 | +0.00(+0.00%) |
Dec 23, 2004 | 43.60 | 50.00 | 43.60 | 49.20 | 875 | +1.20(+2.50%) |
Dec 22, 2004 | 47.20 | 48.40 | 45.20 | 48.00 | 935 | -0.40(-0.83%) |
Dec 21, 2004 | 54.80 | 54.80 | 48.00 | 48.40 | 1,045 | -1.60(-3.20%) |
Dec 20, 2004 | 58.20 | 58.20 | 46.60 | 50.00 | 2,190 | -6.00(-10.71%) |
Dec 17, 2004 | 44.20 | 57.20 | 43.52 | 56.00 | 3,210 | +11.00(+24.44%) |
Dec 16, 2004 | 45.40 | 46.00 | 44.60 | 45.00 | 215 | -0.20(-0.44%) |
Dec 15, 2004 | 44.00 | 45.20 | 43.98 | 45.20 | 150 | +1.80(+4.15%) |
Dec 14, 2004 | 46.20 | 46.40 | 42.80 | 43.40 | 310 | -2.20(-4.82%) |
Dec 13, 2004 | 45.20 | 45.60 | 43.40 | 45.60 | 385 | -0.38(-0.83%) |
Dec 10, 2004 | 45.20 | 47.00 | 45.00 | 45.98 | 485 | -1.62(-3.40%) |
Dec 09, 2004 | 49.00 | 49.00 | 46.40 | 47.60 | 275 | -0.40(-0.83%) |
Dec 08, 2004 | 46.80 | 52.20 | 46.20 | 48.00 | 1,095 | +0.72(+1.52%) |
Dec 07, 2004 | 46.78 | 48.80 | 46.60 | 47.28 | 490 | -1.92(-3.90%) |
Dec 06, 2004 | 46.78 | 50.00 | 45.60 | 49.20 | 3,035 | +0.00(+0.00%) |
Dec 03, 2004 | 45.80 | 50.00 | 45.80 | 49.20 | 350 | +3.20(+6.96%) |
Dec 02, 2004 | 46.18 | 48.00 | 46.00 | 46.00 | 405 | -2.00(-4.17%) |
Dec 01, 2004 | 48.40 | 51.60 | 47.00 | 48.00 | 955 | -0.40(-0.83%) |
Nov 30, 2004 | 48.40 | 48.40 | 48.40 | 48.40 | 25 | -0.20(-0.41%) |
Nov 29, 2004 | 50.00 | 50.80 | 48.58 | 48.60 | 535 | -2.00(-3.95%) |
Nov 26, 2004 | 49.00 | 50.60 | 48.60 | 50.60 | 790 | -0.20(-0.39%) |
Nov 24, 2004 | 52.02 | 52.20 | 49.00 | 50.80 | 835 | +1.00(+2.01%) |
Nov 23, 2004 | 46.00 | 51.00 | 45.00 | 49.80 | 1,825 | -2.20(-4.23%) |
Nov 22, 2004 | 50.20 | 56.00 | 50.20 | 52.00 | 520 | -0.40(-0.76%) |
Nov 19, 2004 | 54.00 | 55.40 | 50.00 | 52.40 | 910 | -3.20(-5.76%) |
Nov 18, 2004 | 55.80 | 56.00 | 54.00 | 55.60 | 1,240 | +3.60(+6.92%) |
Nov 17, 2004 | 55.98 | 56.00 | 52.00 | 52.00 | 490 | -1.00(-1.89%) |
Nov 16, 2004 | 63.40 | 63.40 | 53.00 | 53.00 | 1,675 | -3.20(-5.69%) |
Nov 15, 2004 | 54.00 | 58.00 | 49.80 | 56.20 | 1,315 | -0.82(-1.44%) |
Nov 12, 2004 | 63.00 | 63.60 | 55.00 | 57.02 | 1,430 | -5.16(-8.30%) |
Nov 11, 2004 | 50.00 | 64.80 | 49.80 | 62.18 | 8,860 | +12.18(+24.36%) |
Nov 10, 2004 | 43.40 | 50.40 | 43.40 | 50.00 | 420 | +4.22(+9.22%) |
Nov 09, 2004 | 46.00 | 46.00 | 45.78 | 45.78 | 10 | -0.22(-0.48%) |
Nov 08, 2004 | 46.80 | 47.40 | 40.60 | 46.00 | 685 | -1.40(-2.95%) |
Nov 05, 2004 | 47.80 | 47.80 | 47.00 | 47.40 | 45 | -0.60(-1.25%) |
Nov 04, 2004 | 48.00 | 48.00 | 48.00 | 48.00 | 15 | +0.00(+0.00%) |
Nov 03, 2004 | 49.02 | 50.00 | 46.62 | 48.00 | 155 | +0.00(+0.00%) |
Nov 02, 2004 | 50.60 | 50.60 | 48.00 | 48.00 | 265 | -2.60(-5.14%) |
Nov 01, 2004 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 52.80 | 52.80 | 45.60 | 50.60 | 590 | -1.40(-2.69%) |
Oct 28, 2004 | 51.80 | 52.40 | 50.00 | 52.00 | 360 | +0.00(+0.00%) |
Oct 27, 2004 | 52.20 | 53.80 | 51.60 | 52.00 | 1,320 | -0.20(-0.38%) |
Oct 26, 2004 | 50.60 | 54.60 | 50.60 | 52.20 | 840 | +3.20(+6.53%) |
Oct 25, 2004 | 45.00 | 50.00 | 43.80 | 49.00 | 1,535 | +4.00(+8.89%) |
Oct 22, 2004 | 40.00 | 45.20 | 40.00 | 45.00 | 1,410 | +5.00(+12.50%) |
Oct 21, 2004 | 40.00 | 40.40 | 39.80 | 40.00 | 180 | +1.00(+2.56%) |
Oct 20, 2004 | 38.40 | 39.00 | 38.20 | 39.00 | 320 | +0.00(+0.00%) |
Oct 19, 2004 | 37.20 | 40.40 | 37.20 | 39.00 | 675 | +1.20(+3.17%) |
Oct 18, 2004 | 38.00 | 38.00 | 36.40 | 37.80 | 35 | +1.00(+2.72%) |
Oct 15, 2004 | 36.00 | 37.00 | 36.00 | 36.80 | 80 | +0.40(+1.10%) |
Oct 14, 2004 | 37.80 | 38.10 | 36.40 | 36.40 | 800 | -0.80(-2.15%) |
Oct 13, 2004 | 36.40 | 38.00 | 36.40 | 37.20 | 135 | +0.20(+0.54%) |
Oct 12, 2004 | 36.20 | 37.00 | 36.20 | 37.00 | 35 | -1.00(-2.63%) |
Oct 11, 2004 | 37.20 | 38.20 | 37.20 | 38.00 | 15 | -0.20(-0.52%) |
Oct 08, 2004 | 36.80 | 38.62 | 36.60 | 38.20 | 280 | -1.40(-3.54%) |
Oct 07, 2004 | 39.80 | 41.78 | 38.20 | 39.60 | 375 | -2.20(-5.26%) |
Oct 06, 2004 | 41.00 | 42.60 | 38.00 | 41.80 | 395 | -0.80(-1.88%) |
Oct 05, 2004 | 40.00 | 42.80 | 40.00 | 42.60 | 950 | +2.60(+6.50%) |
Oct 04, 2004 | 36.60 | 40.80 | 36.60 | 40.00 | 715 | +2.60(+6.95%) |