Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 340 | +0.00(+0.00%) |
Dec 30, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 340 | +0.00(+0.00%) |
Dec 29, 2004 | 27.10 | 27.10 | 27.10 | 27.10 | 340 | +0.85(+3.24%) |
Dec 28, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 27, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 23, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 22, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.00(+0.00%) |
Dec 21, 2004 | 26.25 | 26.25 | 26.25 | 26.25 | 897 | +0.05(+0.19%) |
Dec 20, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 120 | -0.20(-0.76%) |
Dec 17, 2004 | 26.40 | 26.45 | 26.40 | 26.40 | 810 | +0.15(+0.57%) |
Dec 16, 2004 | 26.25 | 26.70 | 26.25 | 26.25 | 2,587 | +0.00(+0.00%) |
Dec 15, 2004 | 26.25 | 26.70 | 26.25 | 26.25 | 2,587 | +0.55(+2.14%) |
Dec 14, 2004 | 25.70 | 25.70 | 25.70 | 25.70 | 2,000 | +0.20(+0.78%) |
Dec 13, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 976 | -1.75(-6.42%) |
Dec 10, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 1,602 | +0.00(+0.00%) |
Dec 09, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 1,602 | +0.00(+0.00%) |
Dec 08, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 1,602 | -0.25(-0.91%) |
Dec 07, 2004 | 27.50 | 27.50 | 27.50 | 27.50 | 624 | -0.35(-1.26%) |
Dec 06, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 1,480 | +0.00(+0.00%) |
Dec 03, 2004 | 27.85 | 27.85 | 27.85 | 27.85 | 1,480 | -0.10(-0.36%) |
Dec 02, 2004 | 27.95 | 27.95 | 27.75 | 27.95 | 2,133 | +0.00(+0.00%) |
Dec 01, 2004 | 27.95 | 27.95 | 27.75 | 27.95 | 2,133 | -0.20(-0.71%) |
Nov 30, 2004 | 28.15 | 28.15 | 28.15 | 28.15 | 1,028 | +0.10(+0.36%) |
Nov 29, 2004 | 28.05 | 28.05 | 28.05 | 28.05 | 350 | +1.85(+7.06%) |
Nov 26, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 159 | -0.15(-0.57%) |
Nov 24, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.00(+0.00%) |
Nov 23, 2004 | 26.35 | 26.35 | 26.35 | 26.35 | 410 | +0.25(+0.96%) |
Nov 22, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | +0.00(+0.00%) |
Nov 19, 2004 | 26.10 | 26.35 | 26.10 | 26.10 | 3,718 | -0.35(-1.32%) |
Nov 18, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | +0.00(+0.00%) |
Nov 17, 2004 | 26.45 | 26.75 | 26.45 | 26.45 | 3,284 | -0.05(-0.19%) |
Nov 16, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.00(+0.00%) |
Nov 15, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 1,316 | +0.65(+2.51%) |
Nov 12, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 892 | -0.30(-1.15%) |
Nov 11, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 10, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | +0.00(+0.00%) |
Nov 09, 2004 | 26.15 | 26.21 | 26.15 | 26.15 | 39,934 | -0.35(-1.32%) |
Nov 08, 2004 | 26.50 | 26.50 | 26.50 | 26.50 | 807 | +0.10(+0.38%) |
Nov 05, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.00(+0.00%) |
Nov 04, 2004 | 26.40 | 26.40 | 26.00 | 26.40 | 1,124 | +0.40(+1.54%) |
Nov 03, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |
Nov 02, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 2,186 | +0.00(+0.00%) |
Nov 01, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 1,025 | +0.00(+0.00%) |
Oct 29, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 1,025 | -0.20(-0.76%) |
Oct 28, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 975 | -0.25(-0.95%) |
Oct 27, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 1,701 | +0.00(+0.00%) |
Oct 26, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 1,701 | +1.20(+4.75%) |
Oct 25, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 887 | +0.00(+0.00%) |
Oct 22, 2004 | 25.25 | 25.25 | 25.25 | 25.25 | 887 | +0.05(+0.20%) |
Oct 21, 2004 | 25.20 | 25.20 | 25.20 | 25.20 | 792 | -1.00(-3.82%) |
Oct 20, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 4,493 | +0.00(+0.00%) |
Oct 19, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 4,493 | +0.65(+2.54%) |
Oct 18, 2004 | 25.55 | 25.55 | 25.55 | 25.55 | 437 | -0.20(-0.78%) |
Oct 15, 2004 | 25.75 | 26.15 | 25.75 | 25.75 | 3,759 | +0.00(+0.00%) |
Oct 14, 2004 | 25.75 | 26.15 | 25.75 | 25.75 | 3,759 | -0.75(-2.83%) |
Oct 13, 2004 | 26.50 | 26.55 | 26.50 | 26.50 | 1,474 | -0.75(-2.75%) |
Oct 12, 2004 | 27.25 | 27.25 | 26.85 | 27.25 | 357 | +0.50(+1.87%) |
Oct 11, 2004 | 26.75 | 26.75 | 26.75 | 26.75 | 630 | +0.00(+0.00%) |
Oct 08, 2004 | 26.75 | 26.75 | 26.75 | 26.75 | 630 | +0.40(+1.52%) |
Oct 07, 2004 | 26.35 | 26.75 | 26.35 | 26.35 | 441 | +0.35(+1.35%) |
Oct 06, 2004 | 26.00 | 26.00 | 26.00 | 26.00 | 208 | -0.95(-3.53%) |
Oct 05, 2004 | 26.95 | 26.95 | 26.95 | 26.95 | 170 | +0.75(+2.86%) |
Oct 04, 2004 | 26.20 | 26.20 | 26.20 | 26.20 | 1,291 | +0.00(+0.00%) |