Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 21.35 | 21.35 | 20.90 | 21.35 | 21,718 | +0.00(+0.00%) |
Dec 30, 2004 | 21.35 | 21.35 | 20.90 | 21.35 | 21,718 | +0.10(+0.47%) |
Dec 29, 2004 | 21.25 | 21.25 | 21.05 | 21.25 | 12,489 | +0.10(+0.47%) |
Dec 28, 2004 | 21.15 | 21.20 | 20.75 | 21.15 | 23,669 | +0.00(+0.00%) |
Dec 27, 2004 | 21.15 | 21.20 | 20.75 | 21.15 | 23,669 | +0.60(+2.92%) |
Dec 23, 2004 | 20.55 | 20.65 | 20.35 | 20.55 | 14,681 | +0.25(+1.23%) |
Dec 22, 2004 | 20.30 | 20.30 | 20.05 | 20.30 | 15,750 | +0.10(+0.50%) |
Dec 21, 2004 | 20.20 | 20.20 | 20.10 | 20.20 | 30,451 | +0.00(+0.00%) |
Dec 20, 2004 | 20.20 | 20.20 | 20.10 | 20.20 | 30,451 | +0.20(+1.00%) |
Dec 17, 2004 | 20.00 | 20.15 | 19.75 | 20.00 | 73,260 | -0.25(-1.23%) |
Dec 16, 2004 | 20.25 | 20.35 | 20.10 | 20.25 | 91,828 | +0.25(+1.25%) |
Dec 15, 2004 | 20.00 | 20.05 | 19.93 | 20.00 | 127,700 | +0.05(+0.25%) |
Dec 14, 2004 | 19.95 | 19.95 | 19.80 | 19.95 | 172,740 | +0.00(+0.00%) |
Dec 13, 2004 | 19.95 | 19.95 | 19.80 | 19.95 | 172,740 | +0.30(+1.53%) |
Dec 10, 2004 | 19.65 | 19.70 | 19.50 | 19.65 | 23,989 | -0.20(-1.01%) |
Dec 09, 2004 | 19.85 | 19.85 | 19.64 | 19.85 | 31,519 | +0.00(+0.00%) |
Dec 08, 2004 | 19.85 | 19.85 | 19.64 | 19.85 | 31,519 | -0.25(-1.24%) |
Dec 07, 2004 | 20.10 | 20.35 | 20.05 | 20.10 | 18,776 | -0.55(-2.66%) |
Dec 06, 2004 | 20.65 | 20.65 | 20.30 | 20.65 | 19,127 | +0.75(+3.77%) |
Dec 03, 2004 | 19.90 | 20.10 | 19.85 | 19.90 | 142,213 | +0.00(+0.00%) |
Dec 02, 2004 | 19.90 | 20.10 | 19.85 | 19.90 | 142,213 | +0.50(+2.58%) |
Dec 01, 2004 | 19.40 | 19.50 | 19.25 | 19.40 | 41,550 | +0.00(+0.00%) |
Nov 30, 2004 | 19.40 | 19.50 | 19.25 | 19.40 | 41,550 | -0.05(-0.26%) |
Nov 29, 2004 | 19.45 | 19.50 | 19.35 | 19.45 | 37,095 | +0.00(+0.00%) |
Nov 26, 2004 | 19.45 | 19.50 | 19.35 | 19.45 | 43,846 | +0.15(+0.78%) |
Nov 24, 2004 | 19.30 | 19.30 | 19.10 | 19.30 | 73,240 | +0.00(+0.00%) |
Nov 23, 2004 | 19.30 | 19.30 | 19.10 | 19.30 | 73,240 | +0.10(+0.52%) |
Nov 22, 2004 | 19.20 | 19.35 | 19.05 | 19.20 | 28,635 | +0.06(+0.31%) |
Nov 19, 2004 | 19.14 | 19.15 | 18.95 | 19.14 | 32,650 | +0.00(+0.00%) |
Nov 18, 2004 | 19.14 | 19.15 | 18.95 | 19.14 | 32,650 | -0.16(-0.83%) |
Nov 17, 2004 | 19.30 | 19.30 | 19.20 | 19.30 | 11,407 | +0.10(+0.52%) |
Nov 16, 2004 | 19.20 | 19.25 | 19.20 | 19.20 | 10,305 | -0.05(-0.26%) |
Nov 15, 2004 | 19.25 | 19.25 | 18.75 | 19.25 | 18,193 | +0.00(+0.00%) |
Nov 12, 2004 | 19.25 | 19.25 | 18.75 | 19.25 | 18,193 | +0.75(+4.05%) |
Nov 11, 2004 | 18.50 | 18.60 | 18.30 | 18.50 | 22,272 | +0.00(+0.00%) |
Nov 10, 2004 | 18.50 | 18.60 | 18.30 | 18.50 | 22,272 | -0.25(-1.33%) |
Nov 09, 2004 | 18.75 | 18.75 | 18.25 | 18.75 | 17,810 | +0.05(+0.27%) |
Nov 08, 2004 | 18.70 | 18.70 | 18.20 | 18.70 | 208,546 | +0.00(+0.00%) |
Nov 05, 2004 | 18.70 | 18.70 | 18.20 | 18.70 | 208,546 | +0.05(+0.27%) |
Nov 04, 2004 | 18.65 | 18.77 | 18.45 | 18.65 | 24,736 | +0.00(+0.00%) |
Nov 03, 2004 | 18.65 | 18.77 | 18.45 | 18.65 | 24,736 | +0.15(+0.81%) |
Nov 02, 2004 | 18.50 | 18.50 | 18.15 | 18.50 | 12,252 | +0.00(+0.00%) |
Nov 01, 2004 | 18.50 | 18.85 | 18.00 | 18.50 | 19,952 | +0.00(+0.00%) |
Oct 29, 2004 | 18.50 | 18.85 | 18.00 | 18.50 | 19,952 | -1.50(-7.50%) |
Oct 28, 2004 | 20.00 | 20.05 | 19.80 | 20.00 | 14,809 | +0.30(+1.52%) |
Oct 27, 2004 | 19.70 | 19.70 | 19.45 | 19.70 | 12,408 | +0.00(+0.00%) |
Oct 26, 2004 | 19.70 | 19.70 | 19.45 | 19.70 | 12,408 | -0.40(-1.99%) |
Oct 25, 2004 | 20.10 | 20.20 | 19.95 | 20.10 | 34,763 | +0.00(+0.00%) |
Oct 22, 2004 | 20.10 | 20.20 | 19.95 | 20.10 | 34,763 | +0.10(+0.50%) |
Oct 21, 2004 | 20.00 | 20.20 | 19.75 | 20.00 | 7,806 | -0.30(-1.48%) |
Oct 20, 2004 | 20.30 | 20.40 | 20.10 | 20.30 | 8,268 | +0.00(+0.00%) |
Oct 19, 2004 | 20.30 | 20.40 | 20.10 | 20.30 | 8,268 | +0.45(+2.27%) |
Oct 18, 2004 | 19.85 | 19.90 | 19.85 | 19.85 | 12,516 | +0.00(+0.00%) |
Oct 15, 2004 | 19.85 | 19.90 | 19.85 | 19.85 | 12,516 | -0.15(-0.75%) |
Oct 14, 2004 | 20.00 | 20.25 | 20.00 | 20.00 | 13,771 | +0.00(+0.00%) |
Oct 13, 2004 | 20.00 | 20.25 | 20.00 | 20.00 | 13,771 | -0.50(-2.44%) |
Oct 12, 2004 | 20.50 | 20.55 | 20.50 | 20.50 | 7,323 | -0.20(-0.97%) |
Oct 11, 2004 | 20.70 | 20.70 | 20.40 | 20.70 | 6,148 | +0.10(+0.49%) |
Oct 08, 2004 | 20.60 | 20.60 | 20.20 | 20.60 | 5,582 | +0.45(+2.23%) |
Oct 07, 2004 | 20.15 | 20.20 | 20.00 | 20.15 | 5,951 | +0.20(+1.00%) |
Oct 06, 2004 | 19.95 | 20.05 | 19.95 | 19.95 | 11,700 | +0.00(+0.00%) |
Oct 05, 2004 | 19.95 | 20.05 | 19.95 | 19.95 | 11,700 | +0.30(+1.53%) |
Oct 04, 2004 | 19.65 | 19.65 | 19.30 | 19.65 | 13,436 | +0.15(+0.77%) |