Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.02(+0.12%) |
Dec 30, 2004 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.04(+0.24%) |
Dec 29, 2004 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | -0.02(-0.12%) |
Dec 28, 2004 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | +0.17(+1.01%) |
Dec 27, 2004 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | -0.01(-0.06%) |
Dec 23, 2004 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.07(+0.42%) |
Dec 22, 2004 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.05(+0.30%) |
Dec 21, 2004 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.11(+0.66%) |
Dec 20, 2004 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.02(+0.12%) |
Dec 17, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | -0.10(-0.60%) |
Dec 15, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.15(+0.91%) |
Dec 14, 2004 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.08(+0.49%) |
Dec 13, 2004 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.13(+0.80%) |
Dec 10, 2004 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.01(+0.06%) |
Dec 09, 2004 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | -0.06(-0.37%) |
Dec 08, 2004 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | -0.07(-0.43%) |
Dec 07, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | -0.24(-1.44%) |
Dec 06, 2004 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | -0.04(-0.24%) |
Dec 03, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | +0.17(+1.03%) |
Nov 30, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.05(+0.30%) |
Nov 26, 2004 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.06(+0.36%) |
Nov 24, 2004 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.13(+0.80%) |
Nov 23, 2004 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.07(+0.43%) |
Nov 22, 2004 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.10(+0.62%) |
Nov 19, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | -0.12(-0.74%) |
Nov 18, 2004 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | -0.03(-0.18%) |
Nov 17, 2004 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.12(+0.74%) |
Nov 16, 2004 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | -0.10(-0.61%) |
Nov 15, 2004 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | +0.02(+0.12%) |
Nov 12, 2004 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.17(+1.06%) |
Nov 11, 2004 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.10(+0.63%) |
Nov 10, 2004 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.03(+0.19%) |
Nov 09, 2004 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | +0.01(+0.06%) |
Nov 08, 2004 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | -0.06(-0.37%) |
Nov 05, 2004 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.09(+0.56%) |
Nov 04, 2004 | 15.93 | 15.93 | 15.93 | 15.93 | 0 | +0.13(+0.82%) |
Nov 03, 2004 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.24(+1.54%) |
Nov 02, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.05(+0.32%) |
Nov 01, 2004 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | +0.05(+0.32%) |
Oct 29, 2004 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | -0.04(-0.26%) |
Oct 28, 2004 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.06(-0.39%) |
Oct 27, 2004 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.19(+1.24%) |
Oct 26, 2004 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | +0.11(+0.72%) |
Oct 25, 2004 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.05(+0.33%) |
Oct 22, 2004 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | -0.10(-0.65%) |
Oct 21, 2004 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.14(+0.92%) |
Oct 20, 2004 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | +0.03(+0.20%) |
Oct 19, 2004 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | -0.04(-0.26%) |
Oct 18, 2004 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.10(+0.66%) |
Oct 14, 2004 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | -0.08(-0.53%) |
Oct 13, 2004 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | -0.12(-0.79%) |
Oct 12, 2004 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | -0.10(-0.65%) |
Oct 11, 2004 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | -0.05(-0.32%) |
Oct 07, 2004 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | -0.16(-1.03%) |
Oct 06, 2004 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.08(+0.52%) |
Oct 05, 2004 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | -0.02(-0.13%) |
Oct 04, 2004 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | +0.05(+0.32%) |