Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 23.53 | 23.69 | 23.46 | 23.69 | 2,654 | +0.63(+2.72%) |
Dec 30, 2004 | 23.69 | 23.69 | 23.06 | 23.06 | 1,873 | -0.40(-1.72%) |
Dec 29, 2004 | 22.42 | 23.48 | 22.42 | 23.46 | 3,591 | +0.41(+1.78%) |
Dec 28, 2004 | 22.73 | 23.05 | 22.73 | 23.05 | 8,276 | +0.58(+2.58%) |
Dec 27, 2004 | 23.26 | 23.26 | 22.35 | 22.47 | 5,465 | +0.32(+1.43%) |
Dec 23, 2004 | 22.16 | 22.16 | 22.16 | 22.16 | 156 | +0.00(+0.00%) |
Dec 22, 2004 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 21.77 | 22.26 | 21.77 | 22.16 | 1,717 | -0.26(-1.14%) |
Dec 20, 2004 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 22.41 | 22.41 | 22.28 | 22.41 | 3,904 | +0.51(+2.34%) |
Dec 16, 2004 | 21.66 | 22.41 | 21.66 | 21.90 | 468 | -0.99(-4.31%) |
Dec 15, 2004 | 22.89 | 22.89 | 22.89 | 22.89 | 9,057 | +0.31(+1.39%) |
Dec 14, 2004 | 22.08 | 22.57 | 22.07 | 22.57 | 2,342 | +1.12(+5.22%) |
Dec 13, 2004 | 21.72 | 21.72 | 21.45 | 21.45 | 624 | +0.26(+1.21%) |
Dec 10, 2004 | 21.20 | 21.20 | 21.20 | 21.20 | 780 | +0.32(+1.53%) |
Dec 09, 2004 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 20.88 | 20.88 | 20.88 | 20.88 | 780 | -0.13(-0.64%) |
Dec 07, 2004 | 20.72 | 21.01 | 20.72 | 21.01 | 936 | -0.76(-3.50%) |
Dec 06, 2004 | 21.45 | 21.77 | 21.45 | 21.77 | 780 | +0.45(+2.10%) |
Dec 03, 2004 | 21.58 | 21.77 | 21.32 | 21.32 | 2,342 | +0.83(+4.06%) |
Dec 02, 2004 | 20.50 | 20.52 | 20.49 | 20.49 | 4,528 | -2.38(-10.41%) |
Dec 01, 2004 | 22.87 | 22.87 | 22.87 | 22.87 | 1,561 | +0.70(+3.15%) |
Nov 30, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 21.57 | 22.89 | 21.57 | 22.18 | 624 | -0.55(-2.42%) |
Nov 22, 2004 | 22.41 | 22.78 | 21.82 | 22.73 | 6,246 | +1.08(+5.00%) |
Nov 19, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 21.64 | 21.64 | 21.64 | 21.64 | 312 | -0.03(-0.12%) |
Nov 17, 2004 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 21.52 | 21.77 | 21.23 | 21.67 | 8,276 | +0.10(+0.45%) |
Nov 15, 2004 | 20.54 | 21.69 | 19.33 | 21.57 | 5,153 | +1.09(+5.35%) |
Nov 12, 2004 | 19.85 | 20.48 | 19.85 | 20.48 | 780 | +0.64(+3.23%) |
Nov 11, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 156 | -0.01(-0.03%) |
Nov 10, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 19.84 | 19.84 | 19.84 | 19.84 | 312 | +0.05(+0.26%) |
Nov 05, 2004 | 18.83 | 19.79 | 18.83 | 19.79 | 4,841 | +0.54(+2.83%) |
Nov 04, 2004 | 19.25 | 19.25 | 19.25 | 19.25 | 312 | -0.53(-2.66%) |
Nov 03, 2004 | 19.25 | 19.77 | 19.25 | 19.77 | 936 | +0.49(+2.56%) |
Nov 02, 2004 | 19.86 | 19.86 | 19.21 | 19.28 | 9,369 | -0.59(-2.96%) |
Nov 01, 2004 | 21.77 | 21.77 | 19.85 | 19.87 | 4,997 | -1.82(-8.39%) |
Oct 29, 2004 | 21.20 | 21.76 | 21.18 | 21.69 | 936 | +1.61(+8.04%) |
Oct 28, 2004 | 20.07 | 20.07 | 20.07 | 20.07 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 21.95 | 21.95 | 20.07 | 20.07 | 624 | -2.34(-10.43%) |
Oct 26, 2004 | 21.09 | 23.05 | 21.09 | 22.41 | 5,309 | +1.81(+8.80%) |
Oct 25, 2004 | 20.61 | 20.61 | 20.60 | 20.60 | 468 | -0.70(-3.28%) |
Oct 22, 2004 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 21.13 | 21.52 | 21.09 | 21.30 | 9,526 | +0.19(+0.91%) |
Oct 20, 2004 | 21.11 | 21.11 | 21.11 | 21.11 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 20.49 | 21.12 | 20.49 | 21.11 | 1,873 | +0.49(+2.39%) |
Oct 18, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 20.61 | 20.61 | 20.61 | 20.61 | 468 | +0.71(+3.57%) |
Oct 14, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 19.90 | 19.90 | 19.90 | 19.90 | 312 | -0.12(-0.58%) |
Oct 12, 2004 | 19.95 | 20.32 | 19.90 | 20.02 | 4,372 | +0.35(+1.76%) |
Oct 11, 2004 | 19.85 | 19.85 | 19.67 | 19.67 | 312 | +0.12(+0.59%) |
Oct 08, 2004 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 19.56 | 19.56 | 19.56 | 19.56 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 19.56 | 19.56 | 19.56 | 19.56 | 156 | -0.24(-1.23%) |
Oct 04, 2004 | 19.31 | 21.77 | 19.31 | 19.80 | 27,641 | +0.44(+2.28%) |