Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.540 | 2.630 | 2.400 | 2.440 | 30,100 | -0.09(-3.56%) |
Dec 30, 2004 | 2.540 | 2.550 | 2.500 | 2.530 | 19,100 | -0.02(-0.78%) |
Dec 29, 2004 | 2.550 | 2.560 | 2.540 | 2.550 | 14,900 | -0.04(-1.54%) |
Dec 28, 2004 | 2.670 | 2.740 | 2.550 | 2.590 | 49,000 | -0.06(-2.26%) |
Dec 27, 2004 | 2.600 | 2.670 | 2.580 | 2.650 | 35,800 | +0.11(+4.33%) |
Dec 23, 2004 | 2.470 | 2.600 | 2.470 | 2.540 | 44,900 | +0.12(+4.96%) |
Dec 22, 2004 | 2.370 | 2.470 | 2.370 | 2.420 | 32,200 | +0.07(+2.98%) |
Dec 21, 2004 | 2.340 | 2.419 | 2.300 | 2.350 | 23,800 | +0.00(+0.00%) |
Dec 20, 2004 | 2.100 | 2.500 | 2.100 | 2.350 | 41,300 | +0.25(+11.90%) |
Dec 17, 2004 | 2.110 | 2.150 | 2.020 | 2.100 | 25,500 | -0.05(-2.33%) |
Dec 16, 2004 | 2.220 | 2.330 | 2.140 | 2.150 | 28,900 | -0.14(-6.11%) |
Dec 15, 2004 | 2.400 | 2.400 | 2.250 | 2.290 | 19,400 | -0.07(-2.97%) |
Dec 14, 2004 | 2.600 | 2.680 | 2.300 | 2.360 | 87,100 | -0.25(-9.58%) |
Dec 13, 2004 | 2.710 | 2.800 | 2.600 | 2.610 | 134,700 | -0.04(-1.51%) |
Dec 10, 2004 | 2.400 | 2.780 | 2.390 | 2.650 | 121,300 | +0.35(+15.22%) |
Dec 09, 2004 | 2.300 | 2.340 | 2.210 | 2.300 | 64,100 | +0.14(+6.48%) |
Dec 08, 2004 | 2.050 | 2.200 | 2.050 | 2.160 | 25,000 | +0.06(+2.86%) |
Dec 07, 2004 | 2.000 | 2.110 | 2.000 | 2.100 | 57,800 | +0.10(+5.00%) |
Dec 06, 2004 | 2.050 | 2.050 | 1.990 | 2.000 | 69,500 | +0.00(+0.00%) |
Dec 03, 2004 | 2.090 | 2.090 | 1.990 | 2.000 | 97,400 | -0.08(-3.85%) |
Dec 02, 2004 | 2.100 | 2.120 | 2.070 | 2.080 | 44,000 | -0.02(-0.95%) |
Dec 01, 2004 | 2.000 | 2.300 | 2.000 | 2.100 | 150,700 | +0.11(+5.53%) |
Nov 30, 2004 | 1.890 | 2.100 | 1.840 | 1.990 | 108,400 | +0.20(+11.17%) |
Nov 29, 2004 | 1.650 | 1.940 | 1.650 | 1.790 | 161,500 | +0.15(+9.15%) |
Nov 26, 2004 | 1.650 | 1.690 | 1.620 | 1.640 | 23,900 | -0.04(-2.38%) |
Nov 24, 2004 | 1.700 | 1.720 | 1.610 | 1.680 | 27,800 | -0.04(-2.33%) |
Nov 23, 2004 | 1.770 | 1.770 | 1.700 | 1.720 | 14,600 | -0.05(-2.82%) |
Nov 22, 2004 | 1.760 | 1.770 | 1.760 | 1.770 | 1,000 | +0.01(+0.57%) |
Nov 19, 2004 | 1.820 | 1.820 | 1.750 | 1.760 | 13,100 | -0.06(-3.30%) |
Nov 18, 2004 | 1.820 | 1.830 | 1.810 | 1.820 | 4,300 | -0.01(-0.55%) |
Nov 17, 2004 | 1.840 | 1.840 | 1.820 | 1.830 | 8,400 | +0.01(+0.55%) |
Nov 16, 2004 | 1.850 | 1.850 | 1.820 | 1.820 | 3,700 | -0.02(-1.09%) |
Nov 15, 2004 | 1.840 | 1.850 | 1.840 | 1.840 | 22,900 | +0.00(+0.00%) |
Nov 12, 2004 | 1.850 | 1.850 | 1.830 | 1.840 | 5,500 | +0.00(+0.00%) |
Nov 11, 2004 | 1.840 | 1.850 | 1.830 | 1.840 | 9,900 | +0.04(+2.22%) |
Nov 10, 2004 | 1.800 | 1.850 | 1.790 | 1.800 | 18,600 | +0.05(+2.86%) |
Nov 09, 2004 | 1.790 | 1.800 | 1.750 | 1.750 | 25,200 | -0.05(-2.78%) |
Nov 08, 2004 | 1.800 | 1.800 | 1.790 | 1.800 | 6,900 | -0.04(-2.17%) |
Nov 05, 2004 | 1.850 | 1.860 | 1.840 | 1.840 | 18,200 | -0.05(-2.65%) |
Nov 04, 2004 | 1.860 | 1.900 | 1.840 | 1.890 | 45,700 | +0.05(+2.72%) |
Nov 03, 2004 | 1.810 | 1.850 | 1.810 | 1.840 | 11,300 | -0.01(-0.54%) |
Nov 02, 2004 | 1.850 | 1.850 | 1.820 | 1.850 | 8,700 | +0.00(+0.00%) |
Nov 01, 2004 | 1.850 | 1.850 | 1.800 | 1.850 | 19,400 | +0.00(+0.00%) |
Oct 29, 2004 | 1.850 | 1.850 | 1.840 | 1.850 | 14,600 | +0.00(+0.00%) |
Oct 28, 2004 | 1.850 | 1.850 | 1.840 | 1.850 | 10,700 | +0.00(+0.00%) |
Oct 27, 2004 | 1.880 | 1.880 | 1.840 | 1.850 | 40,600 | -0.03(-1.60%) |
Oct 26, 2004 | 1.880 | 1.880 | 1.870 | 1.880 | 800 | +0.00(+0.00%) |
Oct 25, 2004 | 1.950 | 1.950 | 1.870 | 1.880 | 38,600 | -0.07(-3.59%) |
Oct 22, 2004 | 1.940 | 1.960 | 1.940 | 1.950 | 3,300 | +0.00(+0.00%) |
Oct 21, 2004 | 1.890 | 1.980 | 1.890 | 1.950 | 14,300 | +0.07(+3.72%) |
Oct 20, 2004 | 1.850 | 1.900 | 1.850 | 1.880 | 6,500 | +0.03(+1.62%) |
Oct 19, 2004 | 1.870 | 1.880 | 1.850 | 1.850 | 11,600 | +0.00(+0.00%) |
Oct 18, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 800 | +0.00(+0.00%) |
Oct 15, 2004 | 1.820 | 1.850 | 1.820 | 1.850 | 9,600 | +0.05(+2.78%) |
Oct 14, 2004 | 1.810 | 1.810 | 1.800 | 1.800 | 1,600 | +0.00(+0.00%) |
Oct 13, 2004 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | -0.01(-0.55%) |
Oct 12, 2004 | 1.780 | 1.810 | 1.760 | 1.810 | 3,900 | +0.03(+1.69%) |
Oct 11, 2004 | 1.800 | 1.850 | 1.770 | 1.780 | 18,000 | +0.04(+2.30%) |
Oct 08, 2004 | 1.740 | 1.780 | 1.740 | 1.740 | 13,800 | +0.01(+0.58%) |
Oct 07, 2004 | 1.750 | 1.750 | 1.730 | 1.730 | 10,100 | -0.06(-3.35%) |
Oct 06, 2004 | 1.760 | 1.800 | 1.710 | 1.790 | 24,400 | -0.06(-3.24%) |
Oct 05, 2004 | 1.870 | 1.870 | 1.750 | 1.850 | 13,500 | -0.03(-1.60%) |
Oct 04, 2004 | 1.880 | 1.900 | 1.880 | 1.880 | 2,300 | +0.00(+0.00%) |