Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | -0.06(-0.32%) |
Dec 30, 2004 | 18.59 | 18.59 | 18.59 | 18.59 | 0 | -0.03(-0.16%) |
Dec 29, 2004 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.31(+1.69%) |
Dec 27, 2004 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | -0.13(-0.70%) |
Dec 23, 2004 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.13(+0.71%) |
Dec 22, 2004 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.09(+0.49%) |
Dec 21, 2004 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.19(+1.05%) |
Dec 20, 2004 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | -0.14(-0.77%) |
Dec 17, 2004 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | +0.03(+0.17%) |
Dec 16, 2004 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.17(-0.93%) |
Dec 15, 2004 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.07(+0.38%) |
Dec 14, 2004 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | +0.22(+1.22%) |
Dec 13, 2004 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.25(+1.41%) |
Dec 10, 2004 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.06(+0.34%) |
Dec 09, 2004 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | -0.02(-0.11%) |
Dec 08, 2004 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | +0.13(+0.74%) |
Dec 07, 2004 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | -0.26(-1.46%) |
Dec 06, 2004 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.08(-0.45%) |
Dec 03, 2004 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.19(+1.07%) |
Dec 02, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.34(+1.95%) |
Nov 30, 2004 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | -0.14(-0.80%) |
Nov 29, 2004 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.09(+0.52%) |
Nov 26, 2004 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | +0.07(+0.40%) |
Nov 24, 2004 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.19(+1.10%) |
Nov 23, 2004 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.15(+0.88%) |
Nov 22, 2004 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.13(+0.77%) |
Nov 19, 2004 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | -0.21(-1.23%) |
Nov 18, 2004 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | -0.13(-0.75%) |
Nov 17, 2004 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.05(+0.29%) |
Nov 16, 2004 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | -0.10(-0.58%) |
Nov 15, 2004 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.15(+0.87%) |
Nov 12, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | +0.09(+0.53%) |
Nov 10, 2004 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.09(+0.53%) |
Nov 09, 2004 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | +0.14(+0.83%) |
Nov 08, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.01(+0.06%) |
Nov 05, 2004 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | +0.11(+0.66%) |
Nov 04, 2004 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | +0.05(+0.30%) |
Nov 03, 2004 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.22(+1.34%) |
Nov 02, 2004 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | -0.12(-0.72%) |
Nov 01, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | -0.01(-0.06%) |
Oct 29, 2004 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.06(+0.36%) |
Oct 28, 2004 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.40(+2.48%) |
Oct 26, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.16(+1.00%) |
Oct 25, 2004 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | -0.01(-0.06%) |
Oct 22, 2004 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | -0.14(-0.87%) |
Oct 21, 2004 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.07(+0.44%) |
Oct 20, 2004 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.03(-0.19%) |
Oct 19, 2004 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | -0.10(-0.62%) |
Oct 18, 2004 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.05(+0.31%) |
Oct 15, 2004 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.06(+0.37%) |
Oct 14, 2004 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | -0.13(-0.80%) |
Oct 13, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | -0.11(-0.67%) |
Oct 12, 2004 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | -0.03(-0.18%) |
Oct 11, 2004 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.07(+0.43%) |
Oct 08, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | -0.17(-1.03%) |
Oct 07, 2004 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | -0.28(-1.68%) |
Oct 06, 2004 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.12(+0.72%) |
Oct 05, 2004 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | -0.07(-0.42%) |
Oct 04, 2004 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.18(+1.09%) |