Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 45.50 | 45.50 | 45.00 | 45.50 | 1,400 | +0.00(+0.00%) |
Dec 30, 2004 | 45.50 | 45.50 | 44.95 | 45.50 | 1,500 | +0.00(+0.00%) |
Dec 29, 2004 | 45.50 | 45.50 | 44.95 | 45.50 | 1,500 | +0.40(+0.89%) |
Dec 28, 2004 | 45.10 | 45.47 | 45.10 | 45.10 | 3,380 | +0.00(+0.00%) |
Dec 27, 2004 | 45.10 | 45.47 | 45.10 | 45.10 | 3,380 | +1.15(+2.63%) |
Dec 23, 2004 | 43.95 | 44.70 | 43.95 | 43.95 | 1,188 | +0.00(+0.00%) |
Dec 22, 2004 | 43.95 | 44.70 | 43.95 | 43.95 | 1,188 | -0.15(-0.35%) |
Dec 21, 2004 | 44.10 | 44.10 | 43.60 | 44.10 | 1,150 | +0.60(+1.38%) |
Dec 20, 2004 | 43.50 | 43.50 | 43.50 | 43.50 | 5,000 | +0.00(+0.00%) |
Dec 17, 2004 | 43.50 | 43.50 | 43.50 | 43.50 | 5,000 | -0.25(-0.57%) |
Dec 16, 2004 | 43.75 | 43.75 | 43.75 | 43.75 | 1,188 | +0.00(+0.00%) |
Dec 15, 2004 | 43.75 | 43.75 | 43.75 | 43.75 | 1,188 | -0.10(-0.23%) |
Dec 14, 2004 | 43.85 | 44.00 | 43.50 | 43.85 | 1,605 | +0.00(+0.00%) |
Dec 13, 2004 | 43.85 | 44.00 | 43.50 | 43.85 | 1,605 | +0.65(+1.50%) |
Dec 10, 2004 | 43.20 | 43.80 | 43.00 | 43.20 | 1,128 | -1.00(-2.26%) |
Dec 09, 2004 | 44.20 | 44.20 | 43.40 | 44.20 | 1,600 | +0.00(+0.00%) |
Dec 08, 2004 | 44.20 | 44.20 | 43.40 | 44.20 | 1,600 | +1.40(+3.27%) |
Dec 07, 2004 | 42.80 | 42.80 | 42.70 | 42.80 | 2,008 | +0.00(+0.00%) |
Dec 06, 2004 | 42.80 | 42.80 | 42.70 | 42.80 | 2,008 | -0.20(-0.47%) |
Dec 03, 2004 | 43.00 | 43.00 | 43.00 | 43.00 | 500 | +0.80(+1.90%) |
Dec 02, 2004 | 42.20 | 42.20 | 42.20 | 42.20 | 100 | -0.05(-0.12%) |
Dec 01, 2004 | 42.25 | 42.40 | 42.00 | 42.25 | 900 | +0.00(+0.00%) |
Nov 30, 2004 | 42.25 | 42.40 | 42.00 | 42.25 | 900 | -0.25(-0.59%) |
Nov 29, 2004 | 42.50 | 43.00 | 42.50 | 42.50 | 700 | +0.65(+1.55%) |
Nov 26, 2004 | 41.85 | 42.10 | 41.40 | 41.85 | 700 | +0.35(+0.84%) |
Nov 24, 2004 | 41.50 | 42.30 | 41.50 | 41.50 | 3,656 | +0.00(+0.00%) |
Nov 23, 2004 | 41.50 | 42.30 | 41.50 | 41.50 | 3,656 | -0.75(-1.78%) |
Nov 22, 2004 | 42.25 | 42.55 | 42.25 | 42.25 | 1,000 | +0.00(+0.00%) |
Nov 19, 2004 | 42.25 | 42.55 | 42.25 | 42.25 | 1,000 | +0.25(+0.60%) |
Nov 18, 2004 | 42.00 | 42.25 | 42.00 | 42.00 | 1,217 | +0.00(+0.00%) |
Nov 17, 2004 | 42.00 | 42.25 | 42.00 | 42.00 | 1,217 | -0.75(-1.75%) |
Nov 16, 2004 | 42.75 | 42.75 | 42.75 | 42.75 | 180 | +0.15(+0.35%) |
Nov 15, 2004 | 42.60 | 42.60 | 42.55 | 42.60 | 324 | +0.20(+0.47%) |
Nov 12, 2004 | 42.40 | 42.40 | 42.40 | 42.40 | 500 | +0.00(+0.00%) |
Nov 11, 2004 | 42.40 | 42.40 | 42.40 | 42.40 | 500 | +0.10(+0.24%) |
Nov 10, 2004 | 42.30 | 42.35 | 42.30 | 42.30 | 320 | -0.10(-0.24%) |
Nov 09, 2004 | 42.40 | 42.50 | 42.10 | 42.40 | 1,300 | +0.00(+0.00%) |
Nov 08, 2004 | 42.40 | 42.50 | 42.10 | 42.40 | 1,300 | +0.65(+1.56%) |
Nov 05, 2004 | 41.75 | 42.25 | 41.70 | 41.75 | 1,500 | +0.00(+0.00%) |
Nov 04, 2004 | 41.75 | 42.25 | 41.70 | 41.75 | 1,500 | -1.05(-2.45%) |
Nov 03, 2004 | 42.80 | 43.50 | 42.80 | 42.80 | 400 | +0.00(+0.00%) |
Nov 02, 2004 | 42.80 | 43.50 | 42.80 | 42.80 | 400 | +0.05(+0.12%) |
Nov 01, 2004 | 42.75 | 43.25 | 42.75 | 42.75 | 200 | -0.05(-0.12%) |
Oct 29, 2004 | 42.80 | 43.30 | 42.75 | 42.80 | 2,900 | +0.00(+0.00%) |
Oct 28, 2004 | 42.80 | 43.30 | 42.75 | 42.80 | 2,900 | +0.80(+1.90%) |
Oct 27, 2004 | 42.00 | 42.55 | 42.00 | 42.00 | 900 | +0.80(+1.94%) |
Oct 26, 2004 | 41.20 | 41.20 | 41.20 | 41.20 | 1,500 | +0.00(+0.00%) |
Oct 25, 2004 | 41.20 | 41.20 | 41.20 | 41.20 | 1,500 | -1.10(-2.60%) |
Oct 22, 2004 | 42.30 | 42.30 | 41.75 | 42.30 | 400 | +0.00(+0.00%) |
Oct 21, 2004 | 42.30 | 42.30 | 41.75 | 42.30 | 400 | +0.00(+0.00%) |
Oct 20, 2004 | 42.30 | 42.30 | 41.75 | 42.30 | 400 | -0.10(-0.24%) |
Oct 19, 2004 | 42.40 | 42.40 | 42.20 | 42.40 | 222 | +0.75(+1.80%) |
Oct 18, 2004 | 41.65 | 41.65 | 41.55 | 41.65 | 775 | +0.00(+0.00%) |
Oct 15, 2004 | 41.65 | 41.65 | 41.55 | 41.65 | 775 | +0.10(+0.24%) |
Oct 14, 2004 | 41.55 | 41.60 | 41.10 | 41.55 | 1,900 | +0.00(+0.00%) |
Oct 13, 2004 | 41.55 | 41.60 | 41.10 | 41.55 | 1,900 | -0.65(-1.54%) |
Oct 12, 2004 | 42.20 | 42.20 | 42.20 | 42.20 | 1,500 | +0.00(+0.00%) |
Oct 11, 2004 | 42.20 | 42.20 | 42.20 | 42.20 | 1,500 | -0.55(-1.29%) |
Oct 08, 2004 | 42.75 | 43.00 | 42.75 | 42.75 | 1,400 | +0.00(+0.00%) |
Oct 07, 2004 | 42.75 | 43.00 | 42.75 | 42.75 | 1,400 | +0.35(+0.83%) |
Oct 06, 2004 | 42.40 | 42.85 | 42.40 | 42.40 | 725 | -0.10(-0.24%) |
Oct 05, 2004 | 42.50 | 42.55 | 42.50 | 42.50 | 700 | +0.20(+0.47%) |
Oct 04, 2004 | 42.30 | 42.30 | 41.85 | 42.30 | 800 | +0.00(+0.00%) |