Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.791 | 2.859 | 2.764 | 2.777 | 385,973 | +0.03(+1.09%) |
Dec 30, 2004 | 2.587 | 2.791 | 2.573 | 2.747 | 616,970 | +0.19(+7.34%) |
Dec 29, 2004 | 2.560 | 2.682 | 2.535 | 2.560 | 695,193 | +0.03(+1.08%) |
Dec 28, 2004 | 2.532 | 2.546 | 2.508 | 2.532 | 136,614 | +0.03(+1.09%) |
Dec 27, 2004 | 2.587 | 2.587 | 2.505 | 2.505 | 98,054 | -0.05(-2.13%) |
Dec 23, 2004 | 2.505 | 2.587 | 2.494 | 2.560 | 431,879 | +0.07(+2.62%) |
Dec 22, 2004 | 2.696 | 2.696 | 2.492 | 2.494 | 367,611 | -0.16(-6.15%) |
Dec 21, 2004 | 2.628 | 2.723 | 2.628 | 2.658 | 605,585 | +0.03(+1.14%) |
Dec 20, 2004 | 2.492 | 2.737 | 2.492 | 2.628 | 623,213 | +0.15(+6.04%) |
Dec 17, 2004 | 2.478 | 2.532 | 2.464 | 2.478 | 117,885 | -0.08(-3.29%) |
Dec 16, 2004 | 2.519 | 2.669 | 2.500 | 2.562 | 522,221 | +0.07(+2.84%) |
Dec 15, 2004 | 2.301 | 2.669 | 2.301 | 2.492 | 1,137,355 | +0.22(+9.71%) |
Dec 14, 2004 | 1.879 | 2.315 | 1.879 | 2.271 | 533,238 | +0.42(+22.65%) |
Dec 13, 2004 | 1.852 | 1.852 | 1.838 | 1.852 | 53,617 | -0.01(-0.73%) |
Dec 10, 2004 | 1.824 | 1.865 | 1.814 | 1.865 | 452,077 | +0.10(+5.38%) |
Dec 09, 2004 | 1.833 | 1.833 | 1.770 | 1.770 | 58,759 | -0.05(-2.99%) |
Dec 08, 2004 | 1.824 | 1.838 | 1.786 | 1.824 | 111,275 | +0.00(+0.00%) |
Dec 07, 2004 | 1.892 | 1.892 | 1.824 | 1.824 | 59,493 | -0.07(-3.87%) |
Dec 06, 2004 | 1.865 | 1.920 | 1.838 | 1.898 | 93,647 | +0.02(+1.01%) |
Dec 03, 2004 | 1.827 | 1.879 | 1.827 | 1.879 | 16,158 | +0.01(+0.73%) |
Dec 02, 2004 | 1.906 | 1.906 | 1.824 | 1.865 | 60,595 | -0.04(-2.14%) |
Dec 01, 2004 | 1.906 | 1.906 | 1.892 | 1.906 | 25,339 | +0.00(+0.00%) |
Nov 30, 2004 | 1.912 | 1.912 | 1.892 | 1.906 | 111,642 | -0.01(-0.28%) |
Nov 29, 2004 | 1.920 | 1.920 | 1.892 | 1.912 | 12,853 | +0.01(+0.29%) |
Nov 26, 2004 | 1.906 | 1.906 | 1.906 | 1.906 | 12,853 | +0.01(+0.72%) |
Nov 24, 2004 | 2.001 | 2.001 | 1.892 | 1.892 | 75,285 | -0.11(-5.44%) |
Nov 23, 2004 | 2.078 | 2.078 | 2.001 | 2.001 | 58,391 | -0.10(-4.79%) |
Nov 22, 2004 | 2.056 | 2.105 | 2.056 | 2.102 | 136,982 | +0.02(+0.91%) |
Nov 19, 2004 | 2.083 | 2.097 | 2.083 | 2.083 | 20,565 | +0.00(+0.00%) |
Nov 18, 2004 | 2.069 | 2.097 | 2.048 | 2.083 | 107,969 | +0.01(+0.66%) |
Nov 17, 2004 | 2.048 | 2.069 | 2.048 | 2.069 | 18,362 | +0.02(+1.06%) |
Nov 16, 2004 | 2.042 | 2.056 | 2.015 | 2.048 | 169,666 | +0.01(+0.27%) |
Nov 15, 2004 | 2.001 | 2.042 | 1.974 | 2.042 | 295,631 | +0.04(+2.04%) |
Nov 12, 2004 | 1.988 | 2.001 | 1.974 | 2.001 | 26,074 | +0.01(+0.68%) |
Nov 11, 2004 | 1.933 | 1.988 | 1.933 | 1.988 | 117,885 | +0.05(+2.53%) |
Nov 10, 2004 | 1.939 | 1.939 | 1.933 | 1.939 | 67,205 | +0.01(+0.28%) |
Nov 09, 2004 | 1.947 | 1.988 | 1.906 | 1.933 | 237,607 | +0.05(+2.90%) |
Nov 08, 2004 | 1.892 | 1.906 | 1.865 | 1.879 | 26,074 | +0.00(+0.00%) |
Nov 05, 2004 | 1.852 | 1.939 | 1.852 | 1.879 | 66,838 | +0.03(+1.47%) |
Nov 04, 2004 | 1.860 | 1.860 | 1.852 | 1.852 | 4,039 | -0.01(-0.44%) |
Nov 03, 2004 | 1.784 | 1.906 | 1.784 | 1.860 | 53,984 | +0.02(+1.19%) |
Nov 02, 2004 | 1.838 | 1.865 | 1.838 | 1.838 | 28,645 | -0.01(-0.74%) |
Nov 01, 2004 | 1.797 | 1.860 | 1.797 | 1.852 | 80,059 | +0.00(+0.00%) |
Oct 29, 2004 | 1.797 | 1.852 | 1.775 | 1.852 | 30,848 | +0.05(+3.03%) |
Oct 28, 2004 | 1.797 | 1.797 | 1.797 | 1.797 | 9,181 | +0.01(+0.76%) |
Oct 27, 2004 | 1.743 | 1.797 | 1.743 | 1.784 | 33,051 | +0.00(+0.00%) |
Oct 26, 2004 | 1.784 | 1.784 | 1.784 | 1.784 | 4,406 | +0.03(+1.55%) |
Oct 25, 2004 | 1.797 | 1.797 | 1.743 | 1.756 | 31,950 | -0.03(-1.53%) |
Oct 22, 2004 | 1.797 | 1.797 | 1.784 | 1.784 | 2,937 | +0.00(+0.00%) |
Oct 21, 2004 | 1.824 | 1.824 | 1.756 | 1.784 | 36,724 | -0.04(-2.24%) |
Oct 20, 2004 | 1.865 | 1.892 | 1.824 | 1.824 | 10,650 | +0.03(+1.52%) |
Oct 19, 2004 | 1.974 | 1.974 | 1.797 | 1.797 | 73,448 | -0.16(-8.33%) |
Oct 18, 2004 | 1.974 | 1.988 | 1.961 | 1.961 | 25,339 | -0.08(-4.00%) |
Oct 15, 2004 | 2.069 | 2.069 | 1.974 | 2.042 | 23,136 | -0.01(-0.66%) |
Oct 14, 2004 | 2.083 | 2.083 | 1.974 | 2.056 | 15,057 | +0.01(+0.67%) |
Oct 13, 2004 | 2.064 | 2.083 | 2.029 | 2.042 | 36,357 | -0.02(-1.06%) |
Oct 12, 2004 | 2.083 | 2.097 | 2.034 | 2.064 | 16,525 | -0.02(-0.91%) |
Oct 11, 2004 | 2.083 | 2.083 | 2.083 | 2.083 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 2.151 | 2.151 | 2.083 | 2.083 | 16,893 | -0.07(-3.16%) |
Oct 07, 2004 | 2.146 | 2.219 | 2.146 | 2.151 | 70,878 | +0.01(+0.25%) |
Oct 06, 2004 | 2.097 | 2.146 | 2.083 | 2.146 | 47,374 | +0.08(+3.68%) |
Oct 05, 2004 | 2.165 | 2.165 | 2.056 | 2.069 | 143,592 | -0.07(-3.18%) |
Oct 04, 2004 | 1.988 | 2.165 | 1.961 | 2.138 | 120,088 | +0.12(+6.08%) |