Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 25.51 | 25.95 | 25.51 | 25.85 | 3,600 | +0.34(+1.33%) |
Dec 30, 2004 | 25.46 | 25.58 | 25.46 | 25.51 | 3,500 | +0.09(+0.35%) |
Dec 29, 2004 | 25.17 | 25.50 | 25.17 | 25.42 | 2,400 | +0.15(+0.59%) |
Dec 28, 2004 | 25.53 | 25.53 | 25.27 | 25.27 | 4,200 | -0.22(-0.86%) |
Dec 27, 2004 | 25.35 | 25.52 | 25.34 | 25.49 | 3,000 | +0.14(+0.55%) |
Dec 23, 2004 | 25.20 | 25.35 | 25.20 | 25.35 | 1,200 | +0.07(+0.28%) |
Dec 22, 2004 | 25.21 | 25.28 | 24.70 | 25.28 | 9,200 | +0.13(+0.52%) |
Dec 21, 2004 | 25.63 | 25.64 | 25.15 | 25.15 | 12,600 | -0.52(-2.03%) |
Dec 20, 2004 | 25.67 | 25.67 | 25.67 | 25.67 | 400 | +0.01(+0.04%) |
Dec 17, 2004 | 25.67 | 25.74 | 25.66 | 25.66 | 5,000 | -0.07(-0.27%) |
Dec 16, 2004 | 25.73 | 25.73 | 25.73 | 25.73 | 400 | -0.01(-0.04%) |
Dec 15, 2004 | 25.66 | 25.74 | 25.61 | 25.74 | 1,600 | +0.09(+0.35%) |
Dec 14, 2004 | 25.70 | 25.74 | 25.62 | 25.65 | 4,500 | -0.15(-0.58%) |
Dec 13, 2004 | 25.77 | 25.81 | 25.75 | 25.80 | 1,300 | -0.02(-0.08%) |
Dec 10, 2004 | 25.82 | 25.82 | 25.82 | 25.82 | 400 | -0.08(-0.31%) |
Dec 09, 2004 | 25.90 | 25.98 | 25.80 | 25.90 | 1,100 | +0.01(+0.04%) |
Dec 08, 2004 | 25.72 | 25.89 | 25.71 | 25.89 | 1,500 | +0.14(+0.54%) |
Dec 07, 2004 | 25.85 | 25.85 | 25.65 | 25.75 | 2,400 | +0.00(+0.00%) |
Dec 06, 2004 | 25.86 | 25.86 | 25.75 | 25.75 | 1,900 | -0.15(-0.58%) |
Dec 03, 2004 | 25.69 | 25.90 | 25.69 | 25.90 | 1,300 | +0.20(+0.78%) |
Dec 02, 2004 | 25.60 | 25.70 | 25.60 | 25.70 | 3,500 | +0.15(+0.59%) |
Dec 01, 2004 | 25.46 | 25.55 | 25.46 | 25.55 | 1,700 | -0.06(-0.23%) |
Nov 30, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 400 | +0.04(+0.16%) |
Nov 29, 2004 | 25.60 | 25.69 | 25.54 | 25.57 | 2,600 | -0.15(-0.58%) |
Nov 26, 2004 | 25.72 | 25.72 | 25.72 | 25.72 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 25.63 | 25.72 | 25.63 | 25.72 | 300 | +0.04(+0.16%) |
Nov 23, 2004 | 25.57 | 25.68 | 25.57 | 25.68 | 1,100 | +0.12(+0.47%) |
Nov 22, 2004 | 25.92 | 25.92 | 25.56 | 25.56 | 3,100 | -0.25(-0.97%) |
Nov 19, 2004 | 25.46 | 25.81 | 25.46 | 25.81 | 3,600 | +0.35(+1.37%) |
Nov 18, 2004 | 25.46 | 25.46 | 25.46 | 25.46 | 500 | -0.04(-0.16%) |
Nov 17, 2004 | 25.42 | 25.50 | 25.31 | 25.50 | 5,800 | +0.09(+0.35%) |
Nov 16, 2004 | 25.49 | 25.50 | 25.41 | 25.41 | 2,200 | -0.07(-0.27%) |
Nov 15, 2004 | 25.43 | 25.48 | 25.43 | 25.48 | 400 | +0.12(+0.47%) |
Nov 12, 2004 | 25.49 | 25.49 | 25.36 | 25.36 | 2,600 | -0.13(-0.51%) |
Nov 11, 2004 | 25.44 | 25.49 | 25.44 | 25.49 | 1,800 | +0.10(+0.39%) |
Nov 10, 2004 | 25.31 | 25.39 | 25.31 | 25.39 | 1,800 | -0.01(-0.04%) |
Nov 09, 2004 | 25.32 | 25.40 | 25.32 | 25.40 | 500 | +0.09(+0.36%) |
Nov 08, 2004 | 25.41 | 25.41 | 25.31 | 25.31 | 2,200 | -0.17(-0.67%) |
Nov 05, 2004 | 25.46 | 25.48 | 25.37 | 25.48 | 2,700 | +0.03(+0.12%) |
Nov 04, 2004 | 25.45 | 25.49 | 25.36 | 25.45 | 4,200 | +0.02(+0.08%) |
Nov 03, 2004 | 25.36 | 25.44 | 25.31 | 25.43 | 3,000 | +0.03(+0.12%) |
Nov 02, 2004 | 25.35 | 25.40 | 25.35 | 25.40 | 200 | +0.13(+0.51%) |
Nov 01, 2004 | 25.27 | 25.27 | 25.27 | 25.27 | 100 | -0.06(-0.24%) |
Oct 29, 2004 | 25.27 | 25.33 | 25.18 | 25.33 | 2,000 | +0.13(+0.52%) |
Oct 28, 2004 | 25.37 | 25.37 | 25.20 | 25.20 | 1,100 | -0.17(-0.67%) |
Oct 27, 2004 | 25.37 | 25.37 | 25.37 | 25.37 | 300 | +0.00(+0.00%) |
Oct 26, 2004 | 25.15 | 25.48 | 25.15 | 25.37 | 4,400 | +0.11(+0.44%) |
Oct 25, 2004 | 25.25 | 25.36 | 25.20 | 25.26 | 1,100 | -0.06(-0.24%) |
Oct 22, 2004 | 25.18 | 25.33 | 25.10 | 25.32 | 3,900 | +0.07(+0.28%) |
Oct 21, 2004 | 25.21 | 25.33 | 25.21 | 25.25 | 1,200 | +0.08(+0.32%) |
Oct 20, 2004 | 25.23 | 25.32 | 25.17 | 25.17 | 3,400 | +0.02(+0.08%) |
Oct 19, 2004 | 25.30 | 25.35 | 25.15 | 25.15 | 2,800 | -0.10(-0.40%) |
Oct 18, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 200 | +0.10(+0.40%) |
Oct 15, 2004 | 25.05 | 25.15 | 25.05 | 25.15 | 4,100 | +0.08(+0.32%) |
Oct 14, 2004 | 25.14 | 25.14 | 25.07 | 25.07 | 2,900 | -0.22(-0.87%) |
Oct 13, 2004 | 25.20 | 25.29 | 25.20 | 25.29 | 1,000 | +0.16(+0.64%) |
Oct 12, 2004 | 25.19 | 25.19 | 25.02 | 25.13 | 3,900 | -0.06(-0.24%) |
Oct 11, 2004 | 25.21 | 25.21 | 25.19 | 25.19 | 1,500 | -0.18(-0.71%) |
Oct 08, 2004 | 25.25 | 25.37 | 25.25 | 25.37 | 700 | +0.00(+0.00%) |
Oct 07, 2004 | 25.39 | 25.39 | 25.26 | 25.37 | 2,100 | +0.08(+0.32%) |
Oct 06, 2004 | 25.19 | 25.30 | 25.19 | 25.29 | 2,000 | +0.10(+0.40%) |
Oct 05, 2004 | 25.48 | 25.48 | 25.19 | 25.19 | 4,100 | -0.18(-0.71%) |
Oct 04, 2004 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | +0.00(+0.00%) |