Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.910 | 2.931 | 2.905 | 2.909 | 1,383,330 | -0.01(-0.26%) |
Dec 30, 2004 | 2.906 | 2.936 | 2.902 | 2.917 | 2,364,746 | +0.02(+0.68%) |
Dec 29, 2004 | 2.859 | 2.908 | 2.859 | 2.897 | 3,579,834 | +0.07(+2.51%) |
Dec 28, 2004 | 2.830 | 2.837 | 2.812 | 2.826 | 953,376 | -0.00(-0.03%) |
Dec 27, 2004 | 2.834 | 2.864 | 2.818 | 2.827 | 691,665 | -0.00(-0.03%) |
Dec 23, 2004 | 2.760 | 2.828 | 2.758 | 2.828 | 1,831,977 | +0.07(+2.64%) |
Dec 22, 2004 | 2.765 | 2.765 | 2.745 | 2.755 | 1,046,844 | -0.01(-0.34%) |
Dec 21, 2004 | 2.795 | 2.795 | 2.755 | 2.765 | 2,028,261 | -0.02(-0.89%) |
Dec 20, 2004 | 2.773 | 2.789 | 2.764 | 2.789 | 2,018,914 | +0.02(+0.80%) |
Dec 17, 2004 | 2.762 | 2.797 | 2.760 | 2.767 | 2,514,296 | -0.00(-0.15%) |
Dec 16, 2004 | 2.785 | 2.785 | 2.741 | 2.771 | 4,757,534 | -0.01(-0.37%) |
Dec 15, 2004 | 2.812 | 2.824 | 2.773 | 2.782 | 3,981,747 | -0.01(-0.34%) |
Dec 14, 2004 | 2.782 | 2.839 | 2.780 | 2.791 | 2,822,741 | +0.01(+0.43%) |
Dec 13, 2004 | 2.741 | 2.789 | 2.739 | 2.779 | 6,262,373 | +0.04(+1.44%) |
Dec 10, 2004 | 2.769 | 2.769 | 2.740 | 2.740 | 3,355,510 | -0.04(-1.51%) |
Dec 09, 2004 | 2.790 | 2.791 | 2.765 | 2.782 | 1,794,590 | -0.01(-0.31%) |
Dec 08, 2004 | 2.765 | 2.802 | 2.760 | 2.790 | 1,495,492 | -0.03(-0.91%) |
Dec 07, 2004 | 2.846 | 2.846 | 2.811 | 2.816 | 1,888,058 | -0.05(-1.79%) |
Dec 06, 2004 | 2.810 | 2.891 | 2.790 | 2.867 | 6,084,783 | +0.06(+2.13%) |
Dec 03, 2004 | 2.824 | 2.828 | 2.771 | 2.807 | 18,235,656 | +0.01(+0.49%) |
Dec 02, 2004 | 2.944 | 2.948 | 2.786 | 2.794 | 19,404,010 | +0.08(+3.03%) |
Dec 01, 2004 | 2.671 | 2.724 | 2.671 | 2.712 | 2,392,787 | +0.04(+1.67%) |
Nov 30, 2004 | 2.656 | 2.675 | 2.656 | 2.667 | 3,467,672 | +0.01(+0.39%) |
Nov 29, 2004 | 2.641 | 2.666 | 2.641 | 2.657 | 1,439,411 | +0.02(+0.68%) |
Nov 26, 2004 | 2.608 | 2.639 | 2.607 | 2.639 | 243,017 | +0.04(+1.55%) |
Nov 24, 2004 | 2.593 | 2.611 | 2.589 | 2.599 | 7,225,096 | +0.01(+0.40%) |
Nov 23, 2004 | 2.587 | 2.589 | 2.575 | 2.588 | 1,710,469 | +0.00(+0.13%) |
Nov 22, 2004 | 2.595 | 2.606 | 2.583 | 2.585 | 2,804,047 | -0.00(-0.07%) |
Nov 19, 2004 | 2.589 | 2.609 | 2.585 | 2.587 | 392,566 | +0.01(+0.20%) |
Nov 18, 2004 | 2.593 | 2.593 | 2.560 | 2.581 | 5,935,234 | -0.01(-0.49%) |
Nov 17, 2004 | 2.608 | 2.619 | 2.590 | 2.594 | 2,645,151 | -0.01(-0.30%) |
Nov 16, 2004 | 2.604 | 2.623 | 2.591 | 2.602 | 3,355,510 | -0.00(-0.07%) |
Nov 15, 2004 | 2.588 | 2.618 | 2.572 | 2.604 | 2,888,169 | +0.00(+0.13%) |
Nov 12, 2004 | 2.580 | 2.611 | 2.576 | 2.600 | 1,972,180 | +0.01(+0.46%) |
Nov 11, 2004 | 2.610 | 2.610 | 2.581 | 2.588 | 813,173 | -0.02(-0.69%) |
Nov 10, 2004 | 2.588 | 2.611 | 2.571 | 2.606 | 1,822,631 | +0.02(+0.66%) |
Nov 09, 2004 | 2.600 | 2.600 | 2.573 | 2.589 | 5,664,176 | -0.01(-0.23%) |
Nov 08, 2004 | 2.568 | 2.611 | 2.568 | 2.595 | 2,794,700 | +0.03(+1.27%) |
Nov 05, 2004 | 2.529 | 2.570 | 2.529 | 2.563 | 4,000,441 | +0.04(+1.70%) |
Nov 04, 2004 | 2.495 | 2.527 | 2.492 | 2.520 | 2,841,435 | +0.03(+1.10%) |
Nov 03, 2004 | 2.467 | 2.499 | 2.467 | 2.492 | 9,141,195 | +0.04(+1.46%) |
Nov 02, 2004 | 2.466 | 2.483 | 2.435 | 2.456 | 3,121,839 | -0.02(-0.66%) |
Nov 01, 2004 | 2.459 | 2.473 | 2.452 | 2.473 | 1,766,550 | +0.02(+0.70%) |
Oct 29, 2004 | 2.499 | 2.529 | 2.456 | 2.456 | 10,029,144 | -0.06(-2.38%) |
Oct 28, 2004 | 2.499 | 2.528 | 2.499 | 2.516 | 747,746 | +0.00(+0.00%) |
Oct 27, 2004 | 2.526 | 2.528 | 2.504 | 2.516 | 1,504,838 | +0.01(+0.31%) |
Oct 26, 2004 | 2.518 | 2.518 | 2.504 | 2.508 | 1,299,208 | -0.01(-0.37%) |
Oct 25, 2004 | 2.482 | 2.524 | 2.482 | 2.517 | 1,542,226 | +0.04(+1.45%) |
Oct 22, 2004 | 2.480 | 2.490 | 2.471 | 2.481 | 542,115 | +0.01(+0.35%) |
Oct 21, 2004 | 2.482 | 2.482 | 2.463 | 2.473 | 897,295 | -0.00(-0.14%) |
Oct 20, 2004 | 2.465 | 2.479 | 2.457 | 2.476 | 2,205,850 | +0.02(+0.94%) |
Oct 19, 2004 | 2.468 | 2.468 | 2.448 | 2.453 | 747,746 | -0.01(-0.49%) |
Oct 18, 2004 | 2.456 | 2.478 | 2.456 | 2.465 | 1,261,821 | +0.00(+0.17%) |
Oct 15, 2004 | 2.480 | 2.480 | 2.452 | 2.461 | 411,260 | +0.00(+0.17%) |
Oct 14, 2004 | 2.491 | 2.491 | 2.456 | 2.456 | 1,551,573 | -0.03(-1.03%) |
Oct 13, 2004 | 2.474 | 2.482 | 2.439 | 2.482 | 2,673,192 | +0.01(+0.52%) |
Oct 12, 2004 | 2.495 | 2.495 | 2.469 | 2.469 | 4,290,193 | -0.04(-1.50%) |
Oct 11, 2004 | 2.504 | 2.509 | 2.492 | 2.507 | 1,261,821 | +0.02(+0.97%) |
Oct 08, 2004 | 2.460 | 2.512 | 2.460 | 2.483 | 2,103,035 | +0.04(+1.72%) |
Oct 07, 2004 | 2.413 | 2.447 | 2.413 | 2.441 | 2,018,914 | +0.03(+1.31%) |
Oct 06, 2004 | 2.407 | 2.415 | 2.405 | 2.409 | 3,720,036 | +0.00(+0.00%) |
Oct 05, 2004 | 2.382 | 2.418 | 2.382 | 2.409 | 2,551,683 | +0.03(+1.26%) |
Oct 04, 2004 | 2.391 | 2.391 | 2.367 | 2.379 | 4,336,927 | -0.02(-1.03%) |