Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 26.75 | 26.82 | 26.75 | 26.82 | 1,300 | +0.15(+0.56%) |
Dec 30, 2004 | 26.67 | 26.67 | 26.67 | 26.67 | 200 | +0.01(+0.04%) |
Dec 29, 2004 | 26.66 | 26.66 | 26.66 | 26.66 | 2,300 | +0.01(+0.04%) |
Dec 28, 2004 | 26.65 | 26.65 | 26.65 | 26.65 | 2,300 | +0.02(+0.08%) |
Dec 27, 2004 | 26.63 | 26.63 | 26.63 | 26.63 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 26.63 | 26.63 | 26.63 | 26.63 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 26.64 | 26.64 | 26.62 | 26.63 | 3,200 | +0.02(+0.08%) |
Dec 21, 2004 | 26.59 | 26.61 | 26.59 | 26.61 | 900 | +0.04(+0.15%) |
Dec 20, 2004 | 26.57 | 26.57 | 26.57 | 26.57 | 200 | +0.03(+0.11%) |
Dec 17, 2004 | 26.54 | 26.54 | 26.54 | 26.54 | 400 | -0.04(-0.15%) |
Dec 16, 2004 | 26.58 | 26.58 | 26.57 | 26.58 | 400 | +0.02(+0.08%) |
Dec 15, 2004 | 26.56 | 26.56 | 26.56 | 26.56 | 100 | +0.10(+0.38%) |
Dec 14, 2004 | 26.46 | 26.46 | 26.46 | 26.46 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 26.47 | 26.47 | 26.46 | 26.46 | 400 | +0.01(+0.04%) |
Dec 10, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 26.45 | 26.45 | 26.45 | 26.45 | 200 | -0.06(-0.23%) |
Dec 03, 2004 | 26.50 | 26.51 | 26.50 | 26.51 | 1,500 | +0.11(+0.42%) |
Dec 02, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 2,500 | -0.15(-0.56%) |
Nov 29, 2004 | 26.55 | 26.55 | 26.55 | 26.55 | 5,000 | +0.17(+0.64%) |
Nov 26, 2004 | 26.38 | 26.38 | 26.38 | 26.38 | 100 | +0.00(+0.00%) |
Nov 24, 2004 | 26.28 | 26.38 | 26.28 | 26.38 | 9,300 | -0.04(-0.15%) |
Nov 23, 2004 | 26.42 | 26.42 | 26.42 | 26.42 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 26.42 | 26.42 | 26.42 | 26.42 | 5,000 | +0.02(+0.08%) |
Nov 19, 2004 | 26.47 | 26.47 | 26.40 | 26.40 | 500 | -0.04(-0.15%) |
Nov 18, 2004 | 26.39 | 26.49 | 26.39 | 26.44 | 6,000 | +0.04(+0.15%) |
Nov 17, 2004 | 26.40 | 26.40 | 26.40 | 26.40 | 1,900 | +0.12(+0.46%) |
Nov 16, 2004 | 26.25 | 26.40 | 26.25 | 26.28 | 16,500 | +0.16(+0.61%) |
Nov 15, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 500 | +0.00(+0.00%) |
Nov 10, 2004 | 26.12 | 26.12 | 26.12 | 26.12 | 3,700 | +0.07(+0.27%) |
Nov 09, 2004 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 26.15 | 26.15 | 26.05 | 26.05 | 3,300 | +0.06(+0.23%) |
Nov 05, 2004 | 26.00 | 26.05 | 25.99 | 25.99 | 10,400 | +0.04(+0.15%) |
Nov 04, 2004 | 25.95 | 25.95 | 25.91 | 25.95 | 11,000 | +0.15(+0.58%) |
Nov 03, 2004 | 25.81 | 25.81 | 25.80 | 25.80 | 2,500 | +0.08(+0.31%) |
Nov 02, 2004 | 25.75 | 25.75 | 25.72 | 25.72 | 2,600 | +0.08(+0.31%) |
Nov 01, 2004 | 25.64 | 25.64 | 25.64 | 25.64 | 300 | +0.10(+0.39%) |
Oct 29, 2004 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 25.54 | 25.54 | 25.54 | 25.54 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 25.40 | 25.54 | 25.40 | 25.54 | 5,800 | +0.12(+0.47%) |
Oct 26, 2004 | 25.26 | 25.42 | 25.26 | 25.42 | 6,800 | +0.11(+0.43%) |
Oct 25, 2004 | 25.35 | 25.35 | 25.31 | 25.31 | 1,800 | -0.09(-0.35%) |
Oct 22, 2004 | 25.41 | 25.41 | 25.40 | 25.40 | 5,600 | +0.00(+0.00%) |
Oct 21, 2004 | 25.55 | 25.55 | 25.40 | 25.40 | 1,500 | -0.21(-0.82%) |
Oct 20, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 25.61 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 25.58 | 25.61 | 25.58 | 25.61 | 10,000 | +0.25(+0.99%) |
Oct 14, 2004 | 25.37 | 25.40 | 25.36 | 25.36 | 3,000 | -0.13(-0.51%) |
Oct 13, 2004 | 25.57 | 25.57 | 25.49 | 25.49 | 3,200 | -0.14(-0.55%) |
Oct 12, 2004 | 25.75 | 25.75 | 25.57 | 25.63 | 4,100 | -0.22(-0.85%) |
Oct 11, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | -0.03(-0.12%) |
Oct 07, 2004 | 25.87 | 25.88 | 25.87 | 25.88 | 700 | +0.01(+0.04%) |
Oct 06, 2004 | 25.88 | 25.88 | 25.87 | 25.87 | 1,000 | -0.02(-0.08%) |
Oct 05, 2004 | 25.89 | 25.89 | 25.89 | 25.89 | 5,000 | +0.02(+0.08%) |
Oct 04, 2004 | 25.87 | 25.87 | 25.87 | 25.87 | 0 | +0.00(+0.00%) |