Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 22.90 | 23.00 | 22.70 | 23.00 | 1,500 | -0.20(-0.86%) |
Dec 30, 2004 | 23.25 | 23.25 | 22.51 | 23.20 | 2,200 | -0.38(-1.61%) |
Dec 29, 2004 | 23.26 | 23.58 | 23.26 | 23.58 | 600 | +0.32(+1.38%) |
Dec 28, 2004 | 23.98 | 24.00 | 23.20 | 23.26 | 7,000 | -0.64(-2.68%) |
Dec 27, 2004 | 23.75 | 23.97 | 23.75 | 23.90 | 1,500 | +0.21(+0.89%) |
Dec 23, 2004 | 23.20 | 23.79 | 23.14 | 23.69 | 4,400 | +0.69(+3.00%) |
Dec 22, 2004 | 21.98 | 23.00 | 21.98 | 23.00 | 8,000 | +1.24(+5.70%) |
Dec 21, 2004 | 21.45 | 22.05 | 21.45 | 21.76 | 4,500 | +0.73(+3.47%) |
Dec 20, 2004 | 21.21 | 22.40 | 21.03 | 21.03 | 12,600 | -0.22(-1.04%) |
Dec 17, 2004 | 21.00 | 21.30 | 21.00 | 21.25 | 1,500 | +0.22(+1.05%) |
Dec 16, 2004 | 20.99 | 21.03 | 20.65 | 21.03 | 1,800 | +0.35(+1.69%) |
Dec 15, 2004 | 20.31 | 20.68 | 20.31 | 20.68 | 2,800 | +0.48(+2.38%) |
Dec 14, 2004 | 20.01 | 20.20 | 20.01 | 20.20 | 1,100 | +0.20(+1.00%) |
Dec 13, 2004 | 19.88 | 20.25 | 19.85 | 20.00 | 2,200 | +0.22(+1.11%) |
Dec 10, 2004 | 20.05 | 20.20 | 19.78 | 19.78 | 2,900 | -0.47(-2.32%) |
Dec 09, 2004 | 18.60 | 20.70 | 18.60 | 20.25 | 16,300 | +2.00(+10.96%) |
Dec 08, 2004 | 18.08 | 18.25 | 18.08 | 18.25 | 1,300 | +0.27(+1.50%) |
Dec 07, 2004 | 17.81 | 17.98 | 17.81 | 17.98 | 2,100 | +0.17(+0.95%) |
Dec 06, 2004 | 17.92 | 17.92 | 17.81 | 17.81 | 1,500 | -0.14(-0.78%) |
Dec 03, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 17.80 | 17.95 | 17.66 | 17.95 | 1,500 | +0.15(+0.84%) |
Nov 30, 2004 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 17.80 | 17.80 | 17.80 | 17.80 | 200 | -0.20(-1.11%) |
Nov 26, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 18.25 | 18.28 | 18.00 | 18.00 | 5,100 | -0.38(-2.07%) |
Nov 23, 2004 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 18.40 | 18.40 | 18.32 | 18.38 | 1,500 | -0.01(-0.05%) |
Nov 19, 2004 | 18.23 | 18.39 | 18.23 | 18.39 | 3,200 | +0.16(+0.88%) |
Nov 18, 2004 | 18.20 | 18.24 | 18.20 | 18.23 | 1,800 | +0.24(+1.33%) |
Nov 17, 2004 | 18.00 | 18.00 | 17.99 | 17.99 | 6,000 | +0.14(+0.78%) |
Nov 16, 2004 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 17.50 | 17.85 | 17.50 | 17.85 | 5,300 | +0.35(+2.00%) |
Nov 12, 2004 | 17.39 | 17.60 | 17.39 | 17.50 | 14,700 | +0.11(+0.63%) |
Nov 11, 2004 | 17.44 | 17.44 | 17.39 | 17.39 | 400 | +0.00(+0.00%) |
Nov 10, 2004 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 17.35 | 17.39 | 17.35 | 17.39 | 800 | +0.14(+0.81%) |
Nov 08, 2004 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 17.26 | 17.26 | 17.25 | 17.25 | 300 | -0.05(-0.29%) |
Nov 04, 2004 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 17.18 | 17.30 | 17.18 | 17.30 | 1,200 | +0.12(+0.70%) |
Nov 02, 2004 | 17.18 | 17.28 | 17.18 | 17.18 | 1,600 | +0.00(+0.00%) |
Nov 01, 2004 | 17.17 | 17.18 | 17.17 | 17.18 | 200 | +0.08(+0.47%) |
Oct 29, 2004 | 17.25 | 17.25 | 17.10 | 17.10 | 1,400 | -0.15(-0.87%) |
Oct 28, 2004 | 17.50 | 17.50 | 17.15 | 17.25 | 2,300 | -0.43(-2.43%) |
Oct 27, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 17.68 | 17.68 | 17.68 | 17.68 | 100 | +0.03(+0.17%) |
Oct 25, 2004 | 17.65 | 17.65 | 17.65 | 17.65 | 200 | -0.05(-0.28%) |
Oct 22, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 17.70 | 17.70 | 17.70 | 17.70 | 400 | -0.20(-1.12%) |
Oct 20, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 1,000 | +0.00(+0.00%) |
Oct 19, 2004 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 18.00 | 18.00 | 17.90 | 17.90 | 2,600 | +0.37(+2.11%) |
Oct 15, 2004 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 17.53 | 17.53 | 17.53 | 17.53 | 200 | +0.01(+0.06%) |
Oct 13, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 200 | +0.00(+0.00%) |
Oct 12, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 17.52 | 17.52 | 17.52 | 17.52 | 800 | -0.01(-0.06%) |
Oct 08, 2004 | 17.60 | 17.65 | 17.53 | 17.53 | 1,700 | -0.07(-0.40%) |
Oct 07, 2004 | 17.60 | 17.60 | 17.60 | 17.60 | 200 | -0.19(-1.07%) |
Oct 06, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 400 | -0.01(-0.06%) |
Oct 05, 2004 | 17.79 | 17.80 | 17.79 | 17.80 | 800 | +0.01(+0.06%) |
Oct 04, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 100 | +0.00(+0.00%) |