Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 19.29 | 19.35 | 19.20 | 19.35 | 1,267 | -0.20(-1.02%) |
Dec 29, 2004 | 19.55 | 19.55 | 19.55 | 19.55 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 19.39 | 19.55 | 19.39 | 19.55 | 1,498 | +0.33(+1.72%) |
Dec 27, 2004 | 19.35 | 19.35 | 19.22 | 19.22 | 806 | -0.26(-1.34%) |
Dec 23, 2004 | 19.48 | 19.48 | 19.48 | 19.48 | 2,650 | -0.13(-0.66%) |
Dec 22, 2004 | 19.61 | 19.61 | 19.52 | 19.61 | 806 | +0.17(+0.89%) |
Dec 21, 2004 | 18.96 | 19.44 | 18.96 | 19.44 | 6,223 | +0.65(+3.46%) |
Dec 20, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 18.79 | 18.79 | 18.79 | 18.79 | 691 | -0.04(-0.23%) |
Dec 16, 2004 | 18.84 | 18.84 | 18.34 | 18.83 | 6,799 | -0.08(-0.41%) |
Dec 15, 2004 | 18.91 | 18.91 | 18.91 | 18.91 | 576 | -0.12(-0.64%) |
Dec 14, 2004 | 18.92 | 19.03 | 18.92 | 19.03 | 2,996 | +0.11(+0.60%) |
Dec 13, 2004 | 18.53 | 18.92 | 18.22 | 18.92 | 9,795 | +0.22(+1.16%) |
Dec 10, 2004 | 18.70 | 18.70 | 18.70 | 18.70 | 115 | -0.10(-0.51%) |
Dec 09, 2004 | 18.82 | 18.82 | 18.66 | 18.79 | 2,996 | -0.11(-0.60%) |
Dec 08, 2004 | 18.63 | 18.93 | 18.61 | 18.91 | 5,070 | +0.43(+2.30%) |
Dec 07, 2004 | 19.13 | 19.13 | 18.48 | 18.48 | 3,918 | -0.51(-2.70%) |
Dec 06, 2004 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 19.30 | 19.31 | 18.99 | 18.99 | 1,152 | -0.26(-1.35%) |
Dec 02, 2004 | 19.18 | 19.26 | 19.09 | 19.25 | 3,226 | +0.07(+0.36%) |
Dec 01, 2004 | 19.05 | 19.26 | 19.05 | 19.19 | 120,084 | +0.14(+0.73%) |
Nov 30, 2004 | 19.18 | 19.18 | 18.96 | 19.05 | 8,182 | -0.14(-0.72%) |
Nov 29, 2004 | 19.18 | 19.19 | 19.09 | 19.19 | 7,375 | +0.12(+0.64%) |
Nov 26, 2004 | 18.87 | 19.06 | 18.87 | 19.06 | 3,572 | +0.16(+0.83%) |
Nov 24, 2004 | 18.40 | 18.91 | 18.40 | 18.91 | 7,029 | -0.02(-0.09%) |
Nov 23, 2004 | 18.40 | 18.93 | 18.30 | 18.93 | 7,721 | +0.62(+3.41%) |
Nov 22, 2004 | 18.35 | 18.35 | 18.00 | 18.30 | 6,568 | +0.08(+0.43%) |
Nov 19, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 576 | +0.00(+0.00%) |
Nov 18, 2004 | 18.14 | 18.22 | 18.01 | 18.22 | 3,572 | +0.43(+2.44%) |
Nov 17, 2004 | 17.53 | 17.79 | 17.53 | 17.79 | 691 | +0.43(+2.50%) |
Nov 16, 2004 | 17.31 | 17.36 | 17.27 | 17.35 | 3,457 | +0.26(+1.52%) |
Nov 15, 2004 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 17.08 | 17.09 | 17.08 | 17.09 | 2,304 | +0.17(+1.03%) |
Nov 11, 2004 | 17.05 | 17.22 | 16.92 | 16.92 | 11,524 | -0.30(-1.76%) |
Nov 10, 2004 | 17.35 | 17.90 | 17.09 | 17.22 | 11,178 | +0.09(+0.51%) |
Nov 09, 2004 | 17.35 | 17.44 | 17.14 | 17.14 | 16,479 | -0.01(-0.05%) |
Nov 08, 2004 | 17.02 | 17.88 | 17.02 | 17.15 | 16,940 | -0.12(-0.70%) |
Nov 05, 2004 | 17.54 | 17.54 | 17.17 | 17.27 | 7,260 | -0.25(-1.44%) |
Nov 04, 2004 | 17.34 | 17.70 | 17.22 | 17.52 | 9,450 | +0.30(+1.71%) |
Nov 03, 2004 | 17.35 | 17.41 | 17.14 | 17.22 | 5,992 | -0.06(-0.35%) |
Nov 02, 2004 | 17.04 | 17.29 | 17.04 | 17.29 | 1,037 | -0.07(-0.40%) |
Nov 01, 2004 | 17.40 | 17.40 | 17.35 | 17.35 | 2,304 | -0.26(-1.48%) |
Oct 29, 2004 | 17.96 | 17.96 | 17.35 | 17.61 | 5,877 | -0.20(-1.12%) |
Oct 28, 2004 | 18.22 | 18.34 | 17.81 | 17.81 | 5,070 | -0.15(-0.82%) |
Oct 27, 2004 | 17.90 | 17.96 | 17.88 | 17.96 | 806 | +0.24(+1.37%) |
Oct 26, 2004 | 17.47 | 17.72 | 17.47 | 17.72 | 1,382 | +0.22(+1.24%) |
Oct 25, 2004 | 17.79 | 17.79 | 17.33 | 17.50 | 4,033 | -0.07(-0.39%) |
Oct 22, 2004 | 18.01 | 18.01 | 17.57 | 17.57 | 921 | -0.65(-3.57%) |
Oct 21, 2004 | 17.79 | 18.22 | 17.79 | 18.22 | 4,609 | +0.43(+2.44%) |
Oct 20, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 460 | -0.11(-0.63%) |
Oct 19, 2004 | 18.14 | 18.27 | 17.81 | 17.90 | 2,650 | +0.11(+0.63%) |
Oct 18, 2004 | 18.37 | 18.37 | 17.79 | 17.79 | 691 | -0.39(-2.15%) |
Oct 15, 2004 | 18.01 | 18.31 | 18.01 | 18.18 | 921 | +0.39(+2.19%) |
Oct 14, 2004 | 17.79 | 17.79 | 17.79 | 17.79 | 1,037 | -0.43(-2.33%) |
Oct 13, 2004 | 18.21 | 18.21 | 18.21 | 18.21 | 115 | -0.16(-0.90%) |
Oct 12, 2004 | 18.05 | 18.38 | 18.05 | 18.38 | 6,107 | +0.29(+1.58%) |
Oct 11, 2004 | 17.86 | 18.20 | 17.86 | 18.09 | 1,959 | +0.47(+2.66%) |
Oct 08, 2004 | 18.34 | 18.34 | 17.62 | 17.62 | 2,304 | -0.87(-4.69%) |
Oct 07, 2004 | 18.49 | 18.49 | 18.49 | 18.49 | 1,037 | +0.00(+0.00%) |
Oct 06, 2004 | 17.92 | 19.22 | 17.92 | 18.49 | 5,531 | +0.92(+5.23%) |
Oct 05, 2004 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 17.57 | 17.57 | 17.57 | 17.57 | 576 | +0.36(+2.07%) |