Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.32 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 19.26 | 19.32 | 19.18 | 19.32 | 1,269 | -0.20(-1.02%) |
Dec 29, 2004 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 19.37 | 19.52 | 19.37 | 19.52 | 1,500 | +0.33(+1.72%) |
Dec 27, 2004 | 19.32 | 19.32 | 19.19 | 19.19 | 807 | -0.26(-1.34%) |
Dec 23, 2004 | 19.45 | 19.45 | 19.45 | 19.45 | 2,654 | -0.13(-0.66%) |
Dec 22, 2004 | 19.58 | 19.58 | 19.50 | 19.58 | 807 | +0.17(+0.89%) |
Dec 21, 2004 | 18.93 | 19.41 | 18.93 | 19.41 | 6,231 | +0.65(+3.46%) |
Dec 20, 2004 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 18.76 | 18.76 | 18.76 | 18.76 | 692 | -0.04(-0.23%) |
Dec 16, 2004 | 18.81 | 18.81 | 18.32 | 18.80 | 6,808 | -0.08(-0.41%) |
Dec 15, 2004 | 18.88 | 18.88 | 18.88 | 18.88 | 577 | -0.12(-0.64%) |
Dec 14, 2004 | 18.89 | 19.00 | 18.89 | 19.00 | 3,000 | +0.11(+0.60%) |
Dec 13, 2004 | 18.50 | 18.89 | 18.20 | 18.89 | 9,809 | +0.22(+1.16%) |
Dec 10, 2004 | 18.67 | 18.67 | 18.67 | 18.67 | 115 | -0.10(-0.51%) |
Dec 09, 2004 | 18.80 | 18.80 | 18.63 | 18.77 | 3,000 | -0.11(-0.60%) |
Dec 08, 2004 | 18.60 | 18.90 | 18.59 | 18.88 | 5,077 | +0.42(+2.30%) |
Dec 07, 2004 | 19.11 | 19.11 | 18.46 | 18.46 | 3,923 | -0.51(-2.69%) |
Dec 06, 2004 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 19.27 | 19.28 | 18.97 | 18.97 | 1,154 | -0.26(-1.35%) |
Dec 02, 2004 | 19.15 | 19.24 | 19.06 | 19.23 | 3,231 | +0.07(+0.36%) |
Dec 01, 2004 | 19.02 | 19.24 | 19.02 | 19.16 | 120,248 | +0.14(+0.73%) |
Nov 30, 2004 | 19.15 | 19.15 | 18.93 | 19.02 | 8,193 | -0.14(-0.72%) |
Nov 29, 2004 | 19.15 | 19.16 | 19.06 | 19.16 | 7,385 | +0.12(+0.64%) |
Nov 26, 2004 | 18.85 | 19.04 | 18.85 | 19.04 | 3,577 | +0.16(+0.83%) |
Nov 24, 2004 | 18.37 | 18.88 | 18.37 | 18.88 | 7,039 | -0.02(-0.09%) |
Nov 23, 2004 | 18.37 | 18.90 | 18.28 | 18.90 | 7,731 | +0.62(+3.41%) |
Nov 22, 2004 | 18.33 | 18.33 | 17.97 | 18.28 | 6,577 | +0.08(+0.43%) |
Nov 19, 2004 | 18.20 | 18.20 | 18.20 | 18.20 | 577 | +0.00(+0.00%) |
Nov 18, 2004 | 18.11 | 18.20 | 17.98 | 18.20 | 3,577 | +0.43(+2.44%) |
Nov 17, 2004 | 17.50 | 17.76 | 17.50 | 17.76 | 692 | +0.43(+2.50%) |
Nov 16, 2004 | 17.29 | 17.34 | 17.24 | 17.33 | 3,462 | +0.26(+1.52%) |
Nov 15, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 17.05 | 17.07 | 17.05 | 17.07 | 2,308 | +0.17(+1.03%) |
Nov 11, 2004 | 17.03 | 17.20 | 16.90 | 16.90 | 11,540 | -0.30(-1.76%) |
Nov 10, 2004 | 17.33 | 17.88 | 17.07 | 17.20 | 11,193 | +0.09(+0.51%) |
Nov 09, 2004 | 17.33 | 17.42 | 17.11 | 17.11 | 16,502 | -0.01(-0.05%) |
Nov 08, 2004 | 16.99 | 17.85 | 16.99 | 17.12 | 16,964 | -0.12(-0.70%) |
Nov 05, 2004 | 17.51 | 17.51 | 17.15 | 17.24 | 7,270 | -0.25(-1.44%) |
Nov 04, 2004 | 17.31 | 17.68 | 17.20 | 17.50 | 9,462 | +0.29(+1.71%) |
Nov 03, 2004 | 17.33 | 17.38 | 17.11 | 17.20 | 6,000 | -0.06(-0.35%) |
Nov 02, 2004 | 17.02 | 17.26 | 17.02 | 17.26 | 1,038 | -0.07(-0.40%) |
Nov 01, 2004 | 17.37 | 17.37 | 17.33 | 17.33 | 2,308 | -0.26(-1.48%) |
Oct 29, 2004 | 17.94 | 17.94 | 17.33 | 17.59 | 5,885 | -0.20(-1.12%) |
Oct 28, 2004 | 18.20 | 18.31 | 17.79 | 17.79 | 5,077 | -0.15(-0.82%) |
Oct 27, 2004 | 17.88 | 17.94 | 17.86 | 17.94 | 807 | +0.24(+1.37%) |
Oct 26, 2004 | 17.44 | 17.69 | 17.44 | 17.69 | 1,384 | +0.22(+1.24%) |
Oct 25, 2004 | 17.76 | 17.76 | 17.30 | 17.48 | 4,039 | -0.07(-0.39%) |
Oct 22, 2004 | 17.98 | 17.98 | 17.55 | 17.55 | 923 | -0.65(-3.57%) |
Oct 21, 2004 | 17.76 | 18.20 | 17.76 | 18.20 | 4,616 | +0.43(+2.44%) |
Oct 20, 2004 | 17.76 | 17.76 | 17.76 | 17.76 | 461 | -0.11(-0.63%) |
Oct 19, 2004 | 18.11 | 18.24 | 17.79 | 17.88 | 2,654 | +0.11(+0.63%) |
Oct 18, 2004 | 18.34 | 18.34 | 17.76 | 17.76 | 692 | -0.39(-2.15%) |
Oct 15, 2004 | 17.98 | 18.28 | 17.98 | 18.15 | 923 | +0.39(+2.20%) |
Oct 14, 2004 | 17.76 | 17.76 | 17.76 | 17.76 | 1,038 | -0.42(-2.33%) |
Oct 13, 2004 | 18.19 | 18.19 | 18.19 | 18.19 | 115 | -0.16(-0.90%) |
Oct 12, 2004 | 18.02 | 18.35 | 18.02 | 18.35 | 6,116 | +0.29(+1.58%) |
Oct 11, 2004 | 17.83 | 18.18 | 17.83 | 18.07 | 1,961 | +0.47(+2.66%) |
Oct 08, 2004 | 18.32 | 18.32 | 17.60 | 17.60 | 2,308 | -0.87(-4.69%) |
Oct 07, 2004 | 18.47 | 18.47 | 18.47 | 18.47 | 1,038 | +0.00(+0.00%) |
Oct 06, 2004 | 17.89 | 19.19 | 17.89 | 18.47 | 5,539 | +0.92(+5.23%) |
Oct 05, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 577 | +0.36(+2.07%) |