Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | -0.07(-0.61%) |
Dec 30, 2004 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.01(+0.12%) |
Dec 28, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.07(+0.62%) |
Dec 27, 2004 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | -0.02(-0.14%) |
Dec 24, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | -0.07(-0.61%) |
Dec 22, 2004 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.03(+0.28%) |
Dec 21, 2004 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | -0.10(-0.91%) |
Dec 17, 2004 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.06(+0.52%) |
Dec 16, 2004 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.03(+0.26%) |
Dec 15, 2004 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | -0.09(-0.78%) |
Dec 14, 2004 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | -0.01(-0.13%) |
Dec 13, 2004 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.03(-0.26%) |
Dec 10, 2004 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.04(+0.38%) |
Dec 09, 2004 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.04(+0.39%) |
Dec 08, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.08(+0.69%) |
Dec 07, 2004 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | +0.03(+0.31%) |
Dec 06, 2004 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | -0.04(-0.38%) |
Dec 03, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.03(+0.29%) |
Dec 02, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | -0.03(-0.23%) |
Dec 01, 2004 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | -0.06(-0.57%) |
Nov 30, 2004 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | -0.03(-0.28%) |
Nov 29, 2004 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.02(+0.17%) |
Nov 26, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | -0.02(-0.21%) |
Nov 25, 2004 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | -0.04(-0.32%) |
Nov 24, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | -0.04(-0.33%) |
Nov 23, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | -0.05(-0.44%) |
Nov 22, 2004 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.03(+0.27%) |
Nov 19, 2004 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.04(+0.35%) |
Nov 18, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | -0.00(-0.02%) |
Nov 17, 2004 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | -0.02(-0.21%) |
Nov 16, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.01(-0.08%) |
Nov 15, 2004 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | -0.02(-0.19%) |
Nov 12, 2004 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | -0.02(-0.16%) |
Nov 11, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | -0.03(-0.26%) |
Nov 10, 2004 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.07(+0.60%) |
Nov 08, 2004 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | -0.04(-0.36%) |
Nov 05, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | -0.01(-0.08%) |
Nov 04, 2004 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | -0.09(-0.75%) |
Nov 03, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | -0.00(-0.01%) |
Nov 02, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | -0.03(-0.29%) |
Nov 01, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | -0.01(-0.05%) |
Oct 29, 2004 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.01(+0.08%) |
Oct 28, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.02(+0.15%) |
Oct 27, 2004 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | -0.01(-0.05%) |
Oct 26, 2004 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.02%) |
Oct 25, 2004 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.04(+0.39%) |
Oct 22, 2004 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | -0.00(-0.01%) |
Oct 21, 2004 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.05(+0.47%) |
Oct 20, 2004 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | -0.03(-0.28%) |
Oct 19, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | -0.06(-0.49%) |
Oct 18, 2004 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.22(+1.95%) |
Oct 12, 2004 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | +0.04(+0.37%) |
Oct 11, 2004 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | -0.04(-0.38%) |
Oct 07, 2004 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | -0.24(-2.07%) |
Jun 30, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | -0.00(-0.03%) |
Jun 29, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.12(+1.03%) |
Jun 28, 2004 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.09(+0.83%) |
Jun 25, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.02(+0.15%) |
Jun 24, 2004 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | -0.04(-0.37%) |
Jun 23, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.03(+0.31%) |
Jun 22, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | -0.01(-0.06%) |
Jun 21, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | -0.02(-0.15%) |
Jun 18, 2004 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | -0.02(-0.19%) |
Jun 17, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.05(-0.41%) |
Jun 16, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | -0.03(-0.23%) |
Jun 15, 2004 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | -0.01(-0.06%) |
Jun 14, 2004 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.03(+0.27%) |
Jun 11, 2004 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | +0.04(+0.31%) |
Jun 10, 2004 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | -0.01(-0.13%) |
Jun 09, 2004 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | +0.04(+0.36%) |
Jun 08, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | -0.01(-0.09%) |
Jun 07, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.07(-0.64%) |
Jun 04, 2004 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | -0.04(-0.37%) |
Jun 03, 2004 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | +0.04(+0.33%) |
Jun 02, 2004 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | -0.06(-0.51%) |
Jun 01, 2004 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.07(+0.63%) |
May 28, 2004 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | -0.04(-0.34%) |
May 27, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | -0.00(-0.04%) |
May 26, 2004 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | -0.02(-0.18%) |
May 25, 2004 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | -0.09(-0.74%) |
May 24, 2004 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | -0.01(-0.06%) |
May 21, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | -0.01(-0.05%) |
May 20, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.03(+0.25%) |
May 19, 2004 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.05(+0.45%) |
May 18, 2004 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | -0.03(-0.30%) |
May 17, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | -0.04(-0.37%) |
May 14, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | -0.06(-0.49%) |
May 13, 2004 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.00(+0.03%) |
May 12, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | -0.01(-0.07%) |
May 11, 2004 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | -0.00(-0.00%) |
May 10, 2004 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.11(+0.92%) |
May 07, 2004 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.09(+0.80%) |
May 06, 2004 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | +0.05(+0.41%) |
May 05, 2004 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | -0.02(-0.19%) |
May 04, 2004 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | -0.02(-0.18%) |
May 03, 2004 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.02(+0.19%) |
Apr 30, 2004 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.02%) |
Apr 29, 2004 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.07(+0.60%) |
Apr 28, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.03(+0.25%) |
Apr 27, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.02(+0.20%) |
Apr 26, 2004 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | -0.06(-0.49%) |
Apr 23, 2004 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | +0.02(+0.16%) |
Apr 22, 2004 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.01(+0.12%) |
Apr 21, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.01(+0.05%) |
Apr 20, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.06(+0.49%) |
Apr 19, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.01%) |
Apr 16, 2004 | 11.25 | 11.25 | 11.25 | 11.25 | 0 | -0.02(-0.18%) |
Apr 15, 2004 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.05(+0.42%) |
Apr 07, 2004 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.06(+0.54%) |
Apr 06, 2004 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | -0.12(-1.07%) |
Apr 05, 2004 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | +0.10(+0.91%) |
Apr 02, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | -0.00(-0.01%) |
Apr 01, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | +0.01(+0.07%) |
Mar 31, 2004 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | -0.04(-0.32%) |
Mar 30, 2004 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.06(+0.51%) |
Mar 29, 2004 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.10(+0.87%) |
Mar 26, 2004 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.04(+0.41%) |
Mar 25, 2004 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.02(+0.20%) |
Mar 24, 2004 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | +0.02(+0.20%) |
Mar 23, 2004 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | -0.00(-0.04%) |
Mar 22, 2004 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | -0.01(-0.10%) |
Mar 19, 2004 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | -0.03(-0.26%) |
Mar 18, 2004 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.01(+0.13%) |
Mar 17, 2004 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | -0.04(-0.37%) |
Mar 16, 2004 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | +0.08(+0.70%) |
Mar 15, 2004 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | -0.00(-0.02%) |
Mar 12, 2004 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | +0.03(+0.24%) |
Mar 10, 2004 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | -0.03(-0.30%) |
Mar 09, 2004 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.04(+0.33%) |
Mar 08, 2004 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | -0.01(-0.06%) |
Mar 05, 2004 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | -0.06(-0.51%) |
Mar 04, 2004 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | -0.03(-0.31%) |
Mar 03, 2004 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.07(+0.62%) |
Mar 02, 2004 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | -0.02(-0.16%) |
Mar 01, 2004 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | -0.08(-0.73%) |
Feb 27, 2004 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | -0.01(-0.10%) |
Feb 26, 2004 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | -0.02(-0.20%) |
Feb 25, 2004 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | +0.04(+0.34%) |
Feb 24, 2004 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.11(+1.02%) |
Feb 23, 2004 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.01%) |
Feb 20, 2004 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | -0.03(-0.24%) |
Feb 19, 2004 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.06(+0.58%) |
Feb 18, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | -0.03(-0.26%) |
Feb 17, 2004 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | -0.01(-0.09%) |
Feb 16, 2004 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | -0.02(-0.18%) |
Feb 13, 2004 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | -0.02(-0.22%) |
Feb 11, 2004 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | -0.12(-1.08%) |
Feb 10, 2004 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.00(+0.03%) |
Feb 09, 2004 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | -0.03(-0.24%) |
Feb 06, 2004 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | +0.08(+0.68%) |
Feb 05, 2004 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | -0.01(-0.05%) |
Feb 04, 2004 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | -0.02(-0.19%) |
Feb 03, 2004 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.13(+1.16%) |
Feb 02, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | -0.07(-0.61%) |
Jan 30, 2004 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | -0.06(-0.57%) |
Jan 29, 2004 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.17(+1.56%) |
Jan 28, 2004 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.04(+0.33%) |
Jan 27, 2004 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | -0.04(-0.36%) |
Jan 26, 2004 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | -0.04(-0.40%) |
Jan 23, 2004 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | -0.04(-0.36%) |
Jan 22, 2004 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.05(+0.45%) |
Jan 21, 2004 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.11(+0.97%) |
Jan 20, 2004 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | -0.05(-0.46%) |
Jan 19, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | +0.08(+0.74%) |
Jan 16, 2004 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | -0.03(-0.32%) |
Jan 15, 2004 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.03(+0.26%) |
Jan 14, 2004 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | -0.01(-0.13%) |
Jan 13, 2004 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.02(+0.17%) |
Jan 12, 2004 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | -0.02(-0.18%) |
Jan 09, 2004 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | -0.05(-0.43%) |
Jan 08, 2004 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | -0.02(-0.18%) |
Jan 07, 2004 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | -0.37(-3.28%) |
Jan 06, 2004 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | +0.00(+0.04%) |