Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Dec 30, 2004 | 36.25 | 36.25 | 36.25 | 36.25 | 643 | +0.00(+0.00%) |
Dec 29, 2004 | 36.25 | 36.25 | 36.25 | 36.25 | 250 | +1.00(+2.84%) |
Dec 28, 2004 | 35.25 | 35.25 | 35.25 | 35.25 | 671 | +0.00(+0.00%) |
Dec 27, 2004 | 35.25 | 35.25 | 35.25 | 35.25 | 671 | +0.00(+0.00%) |
Dec 23, 2004 | 35.25 | 35.25 | 35.25 | 35.25 | 671 | -1.25(-3.42%) |
Dec 22, 2004 | 36.50 | 36.50 | 36.50 | 36.50 | 643 | +0.00(+0.00%) |
Dec 21, 2004 | 36.50 | 36.50 | 36.50 | 36.50 | 643 | -0.10(-0.27%) |
Dec 20, 2004 | 36.60 | 36.87 | 36.25 | 36.60 | 86,786 | +0.00(+0.00%) |
Dec 17, 2004 | 36.60 | 36.87 | 36.25 | 36.60 | 86,786 | -2.80(-7.11%) |
Dec 16, 2004 | 39.40 | 39.40 | 39.35 | 39.40 | 1,431 | +0.00(+0.00%) |
Dec 15, 2004 | 39.40 | 39.40 | 39.35 | 39.40 | 2,222 | +0.00(+0.00%) |
Dec 14, 2004 | 39.40 | 39.40 | 39.35 | 39.40 | 2,222 | -0.54(-1.35%) |
Dec 13, 2004 | 39.94 | 39.94 | 39.85 | 39.94 | 871 | -0.91(-2.23%) |
Dec 10, 2004 | 40.85 | 40.85 | 40.75 | 40.85 | 350 | +0.75(+1.87%) |
Dec 09, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 08, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 07, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 06, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 03, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 02, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | +0.00(+0.00%) |
Dec 01, 2004 | 40.10 | 40.10 | 40.10 | 40.10 | 994 | -0.05(-0.12%) |
Nov 30, 2004 | 40.15 | 40.15 | 40.15 | 40.15 | 241 | +0.00(+0.00%) |
Nov 29, 2004 | 40.15 | 40.15 | 40.15 | 40.15 | 241 | +0.00(+0.00%) |
Nov 26, 2004 | 40.15 | 40.15 | 40.15 | 40.15 | 241 | +0.00(+0.00%) |
Nov 24, 2004 | 40.15 | 40.15 | 40.15 | 40.15 | 241 | +1.40(+3.61%) |
Nov 23, 2004 | 38.75 | 40.20 | 38.75 | 38.75 | 831 | +0.00(+0.00%) |
Nov 22, 2004 | 38.75 | 40.20 | 38.75 | 38.75 | 831 | +0.00(+0.00%) |
Nov 19, 2004 | 38.75 | 40.20 | 38.75 | 38.75 | 831 | -4.05(-9.46%) |
Nov 18, 2004 | 42.80 | 42.80 | 42.80 | 42.80 | 303 | +0.00(+0.00%) |
Nov 17, 2004 | 42.80 | 42.80 | 42.80 | 42.80 | 303 | +0.00(+0.00%) |
Nov 16, 2004 | 42.80 | 42.80 | 42.80 | 42.80 | 303 | +0.50(+1.18%) |
Nov 15, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 12, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 11, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 10, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 09, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 08, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | +0.00(+0.00%) |
Nov 05, 2004 | 42.30 | 42.30 | 42.30 | 42.30 | 328 | -0.03(-0.07%) |
Nov 04, 2004 | 42.33 | 42.33 | 42.33 | 42.33 | 19,000 | +0.00(+0.00%) |
Nov 03, 2004 | 42.33 | 42.33 | 42.33 | 42.33 | 19,000 | +2.58(+6.49%) |
Nov 02, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
Nov 01, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
Oct 29, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
Oct 28, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.00(+0.00%) |
Oct 27, 2004 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | -0.30(-0.75%) |
Oct 26, 2004 | 40.05 | 40.40 | 40.05 | 40.05 | 200 | +0.00(+0.00%) |
Oct 25, 2004 | 40.05 | 40.40 | 40.05 | 40.05 | 200 | +0.00(+0.00%) |
Oct 22, 2004 | 40.05 | 40.40 | 40.05 | 40.05 | 200 | +0.75(+1.91%) |
Oct 21, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 3,522 | +0.00(+0.00%) |
Oct 20, 2004 | 39.30 | 39.30 | 39.30 | 39.30 | 3,522 | +0.30(+0.77%) |
Oct 19, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 18, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 15, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 14, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 13, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.00(+0.00%) |
Oct 12, 2004 | 39.00 | 39.00 | 39.00 | 39.00 | 130 | +0.08(+0.19%) |
Oct 11, 2004 | 38.92 | 38.92 | 38.63 | 38.92 | 3,963 | +0.00(+0.00%) |
Oct 08, 2004 | 38.92 | 38.92 | 38.63 | 38.92 | 3,963 | +0.52(+1.37%) |
Oct 07, 2004 | 38.40 | 38.40 | 38.40 | 38.40 | 1,411 | -2.40(-5.88%) |
Oct 06, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 272 | +0.00(+0.00%) |
Oct 05, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 272 | +0.00(+0.00%) |
Oct 04, 2004 | 40.80 | 40.80 | 40.80 | 40.80 | 272 | +0.00(+0.00%) |