Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.140 | 4.180 | 4.010 | 4.180 | 80,200 | +0.04(+0.97%) |
Dec 30, 2004 | 4.200 | 4.390 | 4.000 | 4.140 | 115,500 | -0.25(-5.69%) |
Dec 29, 2004 | 4.550 | 4.586 | 4.070 | 4.390 | 170,100 | -0.12(-2.66%) |
Dec 28, 2004 | 4.350 | 4.520 | 4.350 | 4.510 | 219,300 | +0.16(+3.68%) |
Dec 27, 2004 | 4.300 | 4.470 | 4.250 | 4.350 | 254,500 | +0.10(+2.35%) |
Dec 23, 2004 | 4.110 | 4.250 | 3.770 | 4.250 | 323,200 | +0.14(+3.41%) |
Dec 22, 2004 | 3.870 | 4.240 | 3.800 | 4.110 | 339,100 | +0.22(+5.66%) |
Dec 21, 2004 | 3.640 | 4.080 | 3.500 | 3.890 | 334,300 | +0.20(+5.42%) |
Dec 20, 2004 | 3.480 | 3.690 | 3.480 | 3.690 | 53,900 | +0.07(+1.93%) |
Dec 17, 2004 | 3.600 | 3.690 | 3.500 | 3.620 | 76,300 | -0.09(-2.43%) |
Dec 16, 2004 | 3.690 | 3.780 | 3.530 | 3.710 | 67,000 | +0.00(+0.00%) |
Dec 15, 2004 | 3.500 | 3.790 | 3.370 | 3.710 | 132,000 | +0.06(+1.64%) |
Dec 14, 2004 | 3.520 | 3.650 | 3.500 | 3.650 | 72,500 | +0.05(+1.36%) |
Dec 13, 2004 | 3.700 | 3.700 | 3.360 | 3.601 | 87,300 | +0.05(+1.44%) |
Dec 10, 2004 | 3.510 | 3.720 | 3.500 | 3.550 | 110,800 | -0.07(-1.93%) |
Dec 09, 2004 | 3.460 | 3.850 | 3.210 | 3.620 | 420,700 | +0.13(+3.72%) |
Dec 08, 2004 | 4.100 | 4.320 | 3.490 | 3.490 | 1,263,900 | +0.17(+5.12%) |
Dec 07, 2004 | 2.740 | 3.700 | 2.623 | 3.320 | 1,079,100 | +0.58(+21.17%) |
Dec 06, 2004 | 2.690 | 2.769 | 2.690 | 2.740 | 2,500 | +0.00(+0.00%) |
Dec 03, 2004 | 2.740 | 2.740 | 2.730 | 2.740 | 14,400 | -0.06(-2.14%) |
Dec 02, 2004 | 2.740 | 2.900 | 2.740 | 2.800 | 21,300 | +0.07(+2.56%) |
Dec 01, 2004 | 2.790 | 2.870 | 2.730 | 2.730 | 16,000 | -0.10(-3.53%) |
Nov 30, 2004 | 2.660 | 2.900 | 2.660 | 2.830 | 30,500 | +0.09(+3.28%) |
Nov 29, 2004 | 2.711 | 2.740 | 2.670 | 2.740 | 15,500 | +0.03(+1.11%) |
Nov 26, 2004 | 2.740 | 2.740 | 2.710 | 2.710 | 3,800 | +0.00(+0.00%) |
Nov 24, 2004 | 2.710 | 2.770 | 2.710 | 2.710 | 6,700 | +0.02(+0.74%) |
Nov 23, 2004 | 2.610 | 2.770 | 2.610 | 2.690 | 24,400 | +0.07(+2.67%) |
Nov 22, 2004 | 2.550 | 2.660 | 2.550 | 2.620 | 16,900 | -0.01(-0.38%) |
Nov 19, 2004 | 2.430 | 2.630 | 2.430 | 2.630 | 18,400 | +0.10(+3.95%) |
Nov 18, 2004 | 2.470 | 2.560 | 2.460 | 2.530 | 9,300 | -0.02(-0.75%) |
Nov 17, 2004 | 2.600 | 2.600 | 2.480 | 2.549 | 6,800 | -0.03(-1.20%) |
Nov 16, 2004 | 2.600 | 2.600 | 2.500 | 2.580 | 10,800 | +0.00(+0.00%) |
Nov 15, 2004 | 2.600 | 2.610 | 2.530 | 2.580 | 6,400 | -0.02(-0.77%) |
Nov 12, 2004 | 2.520 | 2.610 | 2.520 | 2.600 | 8,900 | +0.03(+1.17%) |
Nov 11, 2004 | 2.540 | 2.570 | 2.480 | 2.570 | 27,900 | +0.05(+1.98%) |
Nov 10, 2004 | 2.540 | 2.550 | 2.400 | 2.520 | 12,400 | +0.10(+4.13%) |
Nov 09, 2004 | 2.461 | 2.600 | 2.360 | 2.420 | 26,300 | -0.04(-1.67%) |
Nov 08, 2004 | 2.590 | 2.590 | 2.399 | 2.461 | 12,100 | -0.10(-3.87%) |
Nov 05, 2004 | 2.340 | 2.610 | 2.340 | 2.560 | 8,900 | +0.21(+8.94%) |
Nov 04, 2004 | 2.350 | 2.350 | 2.350 | 2.350 | 200 | +0.00(+0.00%) |
Nov 03, 2004 | 2.300 | 2.361 | 2.300 | 2.350 | 10,600 | +0.01(+0.38%) |
Nov 02, 2004 | 2.380 | 2.380 | 2.330 | 2.341 | 1,700 | +0.01(+0.47%) |
Nov 01, 2004 | 2.070 | 2.390 | 2.070 | 2.330 | 12,000 | -0.05(-2.10%) |
Oct 29, 2004 | 2.400 | 2.400 | 2.310 | 2.380 | 11,100 | -0.02(-0.83%) |
Oct 28, 2004 | 2.311 | 2.410 | 2.020 | 2.400 | 30,300 | +0.00(+0.00%) |
Oct 27, 2004 | 2.440 | 2.440 | 2.300 | 2.400 | 3,400 | +0.09(+3.85%) |
Oct 26, 2004 | 2.311 | 2.311 | 2.311 | 2.311 | 100 | -0.03(-1.24%) |
Oct 25, 2004 | 2.510 | 2.510 | 2.250 | 2.340 | 10,600 | -0.01(-0.43%) |
Oct 22, 2004 | 2.430 | 2.430 | 2.300 | 2.350 | 2,200 | -0.21(-8.20%) |
Oct 21, 2004 | 2.400 | 2.600 | 2.400 | 2.560 | 13,500 | +0.15(+6.18%) |
Oct 20, 2004 | 2.450 | 2.451 | 2.410 | 2.411 | 7,300 | -0.04(-1.59%) |
Oct 19, 2004 | 2.510 | 2.510 | 2.400 | 2.450 | 9,600 | -0.05(-2.00%) |
Oct 18, 2004 | 2.350 | 2.640 | 2.350 | 2.500 | 58,400 | +0.16(+6.84%) |
Oct 15, 2004 | 2.350 | 2.350 | 2.300 | 2.340 | 5,700 | +0.04(+1.69%) |
Oct 14, 2004 | 2.260 | 2.301 | 2.260 | 2.301 | 4,400 | +0.00(+0.04%) |
Oct 13, 2004 | 2.250 | 2.340 | 2.250 | 2.300 | 5,000 | +0.00(+0.00%) |
Oct 12, 2004 | 2.301 | 2.301 | 2.290 | 2.300 | 12,700 | +0.05(+2.22%) |
Oct 11, 2004 | 2.320 | 2.321 | 2.250 | 2.250 | 4,800 | -0.10(-4.26%) |
Oct 08, 2004 | 2.360 | 2.360 | 2.350 | 2.350 | 1,000 | -0.01(-0.42%) |
Oct 07, 2004 | 2.310 | 2.380 | 2.300 | 2.360 | 4,800 | +0.07(+3.06%) |
Oct 06, 2004 | 2.280 | 2.350 | 2.230 | 2.290 | 29,300 | +0.03(+1.33%) |
Oct 05, 2004 | 2.250 | 2.280 | 2.250 | 2.260 | 11,200 | +0.04(+1.80%) |
Oct 04, 2004 | 2.290 | 2.300 | 2.220 | 2.220 | 7,900 | -0.11(-4.72%) |