Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 35.08 | 35.08 | 35.08 | 35.08 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 35.08 | 35.08 | 35.08 | 35.08 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 35.08 | 35.08 | 35.08 | 35.08 | 375 | +0.20(+0.57%) |
Dec 28, 2004 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 34.88 | 34.88 | 34.86 | 34.88 | 2,002 | +0.62(+1.80%) |
Dec 22, 2004 | 34.17 | 34.37 | 33.97 | 34.27 | 8,633 | +0.26(+0.78%) |
Dec 21, 2004 | 34.01 | 34.01 | 34.01 | 34.01 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 33.97 | 34.01 | 33.97 | 34.01 | 625 | +0.04(+0.12%) |
Dec 17, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 33.97 | 33.97 | 33.97 | 33.97 | 125 | -0.36(-1.05%) |
Dec 10, 2004 | 34.33 | 34.33 | 34.33 | 34.33 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 34.33 | 34.33 | 34.33 | 34.33 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 33.77 | 34.33 | 33.77 | 34.33 | 375 | +0.56(+1.66%) |
Dec 07, 2004 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 34.17 | 34.37 | 33.77 | 33.77 | 2,252 | -0.05(-0.14%) |
Dec 02, 2004 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 34.17 | 34.17 | 33.81 | 33.81 | 12,637 | -0.35(-1.03%) |
Nov 30, 2004 | 33.77 | 34.17 | 33.57 | 34.17 | 875 | +0.27(+0.80%) |
Nov 29, 2004 | 33.89 | 33.89 | 33.89 | 33.89 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 33.89 | 33.89 | 33.89 | 33.89 | 250 | +1.33(+4.07%) |
Nov 24, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 32.57 | 32.57 | 32.57 | 32.57 | 125 | +0.16(+0.49%) |
Nov 17, 2004 | 32.58 | 32.58 | 32.41 | 32.41 | 1,251 | -0.18(-0.56%) |
Nov 16, 2004 | 32.57 | 32.59 | 32.57 | 32.59 | 500 | -0.70(-2.09%) |
Nov 15, 2004 | 33.29 | 33.29 | 33.29 | 33.29 | 125 | -0.04(-0.12%) |
Nov 12, 2004 | 33.33 | 33.33 | 33.33 | 33.33 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 33.33 | 33.33 | 33.33 | 33.33 | 125 | +1.36(+4.25%) |
Nov 10, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 04, 2004 | 31.97 | 31.97 | 31.97 | 31.97 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 33.36 | 33.36 | 31.57 | 31.97 | 1,251 | +0.00(+0.00%) |
Nov 02, 2004 | 31.97 | 31.97 | 31.96 | 31.97 | 875 | +0.24(+0.76%) |
Nov 01, 2004 | 33.17 | 33.17 | 31.73 | 31.73 | 5,255 | -1.44(-4.34%) |
Oct 29, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 1,501 | +0.00(+0.00%) |
Oct 26, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 3,128 | +0.40(+1.22%) |
Oct 25, 2004 | 32.97 | 32.97 | 32.77 | 32.77 | 875 | -0.40(-1.20%) |
Oct 22, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 6,631 | +0.00(+0.00%) |
Oct 21, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 2,127 | +0.20(+0.61%) |
Oct 20, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 32.97 | 32.97 | 32.97 | 32.97 | 125 | -0.20(-0.60%) |
Oct 18, 2004 | 33.17 | 33.17 | 33.17 | 33.17 | 2,127 | +0.00(+0.00%) |
Oct 15, 2004 | 33.17 | 33.17 | 32.89 | 33.17 | 875 | +0.28(+0.85%) |
Oct 14, 2004 | 32.89 | 32.89 | 32.89 | 32.89 | 125 | -0.24(-0.72%) |
Oct 13, 2004 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 33.13 | 33.13 | 33.13 | 33.13 | 500 | +0.23(+0.70%) |
Oct 11, 2004 | 33.53 | 33.53 | 32.89 | 32.89 | 250 | +0.00(+0.00%) |
Oct 08, 2004 | 32.89 | 32.89 | 32.89 | 32.89 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 32.89 | 32.89 | 32.89 | 32.89 | 500 | -0.63(-1.88%) |
Oct 06, 2004 | 33.53 | 33.53 | 33.53 | 33.53 | 1,251 | +0.17(+0.50%) |
Oct 05, 2004 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 32.77 | 33.36 | 32.77 | 33.36 | 625 | +0.50(+1.53%) |