Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.639 | 2.719 | 2.631 | 2.686 | 7,678 | +0.03(+0.98%) |
Dec 30, 2004 | 2.683 | 2.696 | 2.660 | 2.660 | 6,142 | +0.00(+0.00%) |
Dec 29, 2004 | 2.683 | 2.683 | 2.660 | 2.660 | 3,839 | -0.02(-0.68%) |
Dec 28, 2004 | 2.709 | 2.709 | 2.660 | 2.678 | 29,176 | -0.05(-1.72%) |
Dec 27, 2004 | 2.706 | 2.764 | 2.657 | 2.725 | 86,762 | +0.04(+1.37%) |
Dec 23, 2004 | 2.675 | 2.709 | 2.675 | 2.688 | 162,391 | +0.02(+0.58%) |
Dec 22, 2004 | 2.673 | 2.673 | 2.660 | 2.673 | 24,569 | +0.01(+0.29%) |
Dec 21, 2004 | 2.683 | 2.683 | 2.657 | 2.665 | 67,567 | +0.02(+0.79%) |
Dec 20, 2004 | 2.647 | 2.670 | 2.644 | 2.644 | 26,489 | -0.01(-0.20%) |
Dec 17, 2004 | 2.636 | 2.657 | 2.636 | 2.649 | 49,907 | +0.01(+0.20%) |
Dec 16, 2004 | 2.628 | 2.683 | 2.626 | 2.644 | 36,854 | +0.02(+0.59%) |
Dec 15, 2004 | 2.626 | 2.647 | 2.626 | 2.628 | 29,560 | +0.00(+0.00%) |
Dec 14, 2004 | 2.626 | 2.649 | 2.626 | 2.628 | 19,579 | -0.02(-0.69%) |
Dec 13, 2004 | 2.626 | 2.652 | 2.626 | 2.647 | 15,356 | +0.02(+0.79%) |
Dec 10, 2004 | 2.626 | 2.652 | 2.626 | 2.626 | 23,802 | +0.00(+0.00%) |
Dec 09, 2004 | 2.620 | 2.649 | 2.620 | 2.626 | 20,730 | +0.01(+0.20%) |
Dec 08, 2004 | 2.633 | 2.647 | 2.615 | 2.620 | 77,548 | -0.01(-0.49%) |
Dec 07, 2004 | 2.657 | 2.657 | 2.631 | 2.633 | 22,266 | -0.02(-0.88%) |
Dec 06, 2004 | 2.683 | 2.704 | 2.652 | 2.657 | 66,415 | -0.03(-0.97%) |
Dec 03, 2004 | 2.670 | 2.691 | 2.670 | 2.683 | 21,882 | +0.01(+0.49%) |
Dec 02, 2004 | 2.706 | 2.706 | 2.670 | 2.670 | 22,650 | -0.03(-1.25%) |
Dec 01, 2004 | 2.662 | 2.704 | 2.662 | 2.704 | 33,399 | +0.04(+1.57%) |
Nov 30, 2004 | 2.662 | 2.680 | 2.662 | 2.662 | 25,721 | -0.01(-0.21%) |
Nov 29, 2004 | 2.662 | 2.686 | 2.662 | 2.668 | 34,167 | +0.01(+0.21%) |
Nov 26, 2004 | 2.662 | 2.688 | 2.662 | 2.662 | 41,077 | -0.01(-0.49%) |
Nov 24, 2004 | 2.649 | 2.675 | 2.649 | 2.675 | 119,010 | +0.03(+1.08%) |
Nov 23, 2004 | 2.647 | 2.647 | 2.647 | 2.647 | 2,687 | +0.00(+0.00%) |
Nov 22, 2004 | 2.647 | 2.696 | 2.647 | 2.647 | 36,086 | -0.04(-1.36%) |
Nov 19, 2004 | 2.706 | 2.706 | 2.683 | 2.683 | 29,560 | -0.03(-0.96%) |
Nov 18, 2004 | 2.644 | 2.719 | 2.644 | 2.709 | 34,551 | +0.06(+2.16%) |
Nov 17, 2004 | 2.688 | 2.719 | 2.644 | 2.652 | 141,276 | -0.05(-2.02%) |
Nov 16, 2004 | 2.688 | 2.706 | 2.688 | 2.706 | 38,006 | +0.02(+0.58%) |
Nov 15, 2004 | 2.719 | 2.719 | 2.688 | 2.691 | 41,461 | -0.03(-0.96%) |
Nov 12, 2004 | 2.688 | 2.717 | 2.688 | 2.717 | 30,328 | +0.01(+0.39%) |
Nov 11, 2004 | 2.652 | 2.706 | 2.652 | 2.706 | 21,498 | +0.05(+1.96%) |
Nov 10, 2004 | 2.605 | 2.654 | 2.605 | 2.654 | 8,061 | +0.03(+1.09%) |
Nov 09, 2004 | 2.607 | 2.667 | 2.527 | 2.626 | 46,068 | -0.04(-1.67%) |
Nov 08, 2004 | 2.670 | 2.688 | 2.654 | 2.670 | 202,317 | -0.00(-0.09%) |
Nov 05, 2004 | 2.670 | 2.719 | 2.670 | 2.673 | 18,043 | +0.00(+0.10%) |
Nov 04, 2004 | 2.660 | 2.722 | 2.660 | 2.670 | 28,408 | +0.01(+0.29%) |
Nov 03, 2004 | 2.665 | 2.683 | 2.657 | 2.662 | 44,916 | +0.06(+2.20%) |
Nov 02, 2004 | 2.605 | 2.623 | 2.605 | 2.605 | 74,477 | +0.00(+0.00%) |
Nov 01, 2004 | 2.605 | 2.636 | 2.605 | 2.605 | 197,326 | -0.12(-4.31%) |
Oct 29, 2004 | 2.613 | 2.863 | 2.605 | 2.722 | 59,505 | +0.12(+4.50%) |
Oct 28, 2004 | 2.865 | 2.878 | 2.605 | 2.605 | 112,867 | -0.33(-11.35%) |
Oct 27, 2004 | 3.016 | 3.167 | 2.904 | 2.938 | 101,350 | -0.14(-4.49%) |
Oct 26, 2004 | 3.386 | 3.386 | 3.006 | 3.076 | 213,834 | -0.33(-9.57%) |
Oct 25, 2004 | 3.418 | 3.418 | 3.334 | 3.402 | 11,133 | +0.04(+1.16%) |
Oct 22, 2004 | 3.490 | 3.490 | 3.363 | 3.363 | 24,569 | -0.07(-1.90%) |
Oct 21, 2004 | 3.389 | 3.433 | 3.373 | 3.428 | 25,721 | +0.04(+1.08%) |
Oct 20, 2004 | 3.405 | 3.490 | 3.373 | 3.391 | 95,208 | -0.03(-0.76%) |
Oct 19, 2004 | 3.438 | 3.438 | 3.363 | 3.418 | 28,792 | +0.04(+1.23%) |
Oct 18, 2004 | 3.386 | 3.391 | 3.347 | 3.376 | 240,707 | -0.03(-0.84%) |
Oct 15, 2004 | 3.433 | 3.451 | 3.347 | 3.405 | 119,394 | -0.06(-1.66%) |
Oct 14, 2004 | 3.451 | 3.530 | 3.391 | 3.462 | 14,972 | +0.06(+1.84%) |
Oct 13, 2004 | 3.514 | 3.537 | 3.376 | 3.399 | 55,282 | -0.06(-1.73%) |
Oct 12, 2004 | 3.517 | 3.540 | 3.459 | 3.459 | 48,755 | -0.05(-1.56%) |
Oct 11, 2004 | 3.475 | 3.569 | 3.405 | 3.514 | 27,641 | +0.11(+3.13%) |
Oct 08, 2004 | 3.475 | 3.475 | 3.405 | 3.407 | 4,990 | -0.03(-0.83%) |
Oct 07, 2004 | 3.433 | 3.451 | 3.376 | 3.436 | 46,068 | -0.00(-0.08%) |
Oct 06, 2004 | 3.436 | 3.438 | 3.435 | 3.438 | 13,052 | +0.00(+0.01%) |
Oct 05, 2004 | 3.490 | 3.490 | 3.376 | 3.438 | 59,121 | -0.05(-1.50%) |
Oct 04, 2004 | 3.391 | 3.490 | 3.386 | 3.490 | 99,047 | +0.11(+3.40%) |