Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 28.89 | 29.07 | 28.89 | 29.07 | 4,623 | +0.09(+0.31%) |
Dec 30, 2004 | 28.62 | 28.98 | 28.62 | 28.98 | 7,595 | -0.10(-0.34%) |
Dec 29, 2004 | 29.57 | 29.57 | 29.08 | 29.08 | 330 | +0.24(+0.82%) |
Dec 28, 2004 | 29.63 | 29.63 | 28.72 | 28.84 | 2,752 | -0.77(-2.61%) |
Dec 27, 2004 | 29.98 | 30.04 | 27.79 | 29.61 | 4,953 | +0.44(+1.49%) |
Dec 23, 2004 | 29.08 | 29.18 | 29.07 | 29.18 | 1,100 | +0.11(+0.37%) |
Dec 22, 2004 | 29.08 | 29.08 | 29.07 | 29.07 | 1,210 | -0.01(-0.03%) |
Dec 21, 2004 | 29.08 | 29.08 | 29.08 | 29.08 | 220 | -0.25(-0.84%) |
Dec 20, 2004 | 29.52 | 29.52 | 29.32 | 29.32 | 1,431 | -0.24(-0.80%) |
Dec 17, 2004 | 25.89 | 31.20 | 25.44 | 29.56 | 5,173 | +0.21(+0.71%) |
Dec 16, 2004 | 30.89 | 31.43 | 28.62 | 29.35 | 2,421 | +0.26(+0.88%) |
Dec 15, 2004 | 28.16 | 30.43 | 28.16 | 29.10 | 2,201 | +0.94(+3.33%) |
Dec 14, 2004 | 27.66 | 28.16 | 27.59 | 28.16 | 2,201 | +0.50(+1.81%) |
Dec 13, 2004 | 26.34 | 27.66 | 26.34 | 27.66 | 1,431 | +0.88(+3.29%) |
Dec 10, 2004 | 26.70 | 26.78 | 26.70 | 26.78 | 1,100 | +0.66(+2.54%) |
Dec 09, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 330 | -0.23(-0.86%) |
Dec 08, 2004 | 26.34 | 26.66 | 26.34 | 26.34 | 1,210 | +0.00(+0.00%) |
Dec 07, 2004 | 25.89 | 26.34 | 25.89 | 26.34 | 7,045 | +0.09(+0.35%) |
Dec 06, 2004 | 26.25 | 26.25 | 25.02 | 26.25 | 7,595 | +0.00(+0.00%) |
Dec 03, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 440 | +1.04(+4.14%) |
Dec 02, 2004 | 25.34 | 25.34 | 25.21 | 25.21 | 770 | -0.14(-0.54%) |
Dec 01, 2004 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 25.34 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 25.34 | 25.34 | 25.34 | 25.34 | 880 | -0.00(-0.00%) |
Nov 26, 2004 | 25.34 | 25.35 | 25.34 | 25.35 | 880 | -0.91(-3.46%) |
Nov 24, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 220 | +0.91(+3.58%) |
Nov 23, 2004 | 24.76 | 25.34 | 24.76 | 25.34 | 220 | -0.09(-0.36%) |
Nov 22, 2004 | 25.35 | 26.25 | 25.35 | 25.44 | 330 | +0.45(+1.82%) |
Nov 19, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 110 | +0.23(+0.92%) |
Nov 18, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 24.99 | 24.99 | 24.75 | 24.75 | 1,541 | -0.23(-0.91%) |
Nov 16, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 1,100 | +0.00(+0.00%) |
Nov 11, 2004 | 26.25 | 26.25 | 24.98 | 24.98 | 330 | +0.00(+0.00%) |
Nov 10, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 220 | -1.04(-4.01%) |
Nov 09, 2004 | 24.98 | 26.03 | 24.71 | 26.03 | 4,403 | +1.04(+4.18%) |
Nov 08, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 220 | +0.00(+0.00%) |
Nov 05, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 1,100 | +0.00(+0.00%) |
Nov 04, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 220 | -0.68(-2.65%) |
Nov 03, 2004 | 25.66 | 25.66 | 25.66 | 25.66 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 26.31 | 26.34 | 24.98 | 25.66 | 2,201 | -0.29(-1.12%) |
Nov 01, 2004 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 24.45 | 25.95 | 24.45 | 25.95 | 3,082 | -0.07(-0.28%) |
Oct 27, 2004 | 24.97 | 26.03 | 24.89 | 26.03 | 2,421 | +1.04(+4.18%) |
Oct 26, 2004 | 23.85 | 24.98 | 23.85 | 24.98 | 550 | +0.91(+3.77%) |
Oct 25, 2004 | 24.07 | 24.07 | 24.07 | 24.07 | 0 | +0.00(+0.00%) |
Oct 22, 2004 | 24.08 | 24.90 | 24.07 | 24.07 | 2,201 | -0.90(-3.60%) |
Oct 21, 2004 | 24.97 | 24.97 | 24.97 | 24.97 | 440 | -0.01(-0.04%) |
Oct 20, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 110 | +0.00(+0.00%) |
Oct 19, 2004 | 24.98 | 24.98 | 24.98 | 24.98 | 110 | +0.77(+3.19%) |
Oct 18, 2004 | 24.75 | 24.75 | 24.21 | 24.21 | 660 | -0.55(-2.20%) |
Oct 15, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 660 | +0.00(+0.00%) |
Oct 12, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 550 | +0.50(+2.06%) |
Oct 11, 2004 | 24.25 | 24.25 | 24.25 | 24.25 | 1,100 | -0.05(-0.19%) |
Oct 08, 2004 | 24.53 | 24.53 | 24.26 | 24.30 | 880 | -0.45(-1.83%) |
Oct 07, 2004 | 24.75 | 24.75 | 24.75 | 24.75 | 330 | +0.00(+0.00%) |
Oct 06, 2004 | 24.75 | 24.75 | 24.25 | 24.75 | 1,320 | +0.01(+0.04%) |
Oct 05, 2004 | 24.53 | 25.39 | 23.89 | 24.75 | 4,953 | +0.87(+3.65%) |
Oct 04, 2004 | 24.03 | 24.03 | 23.46 | 23.87 | 1,431 | +0.62(+2.66%) |