Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.714 | 2.818 | 2.714 | 2.789 | 770,743 | +0.05(+1.72%) |
Dec 30, 2004 | 2.788 | 2.789 | 2.719 | 2.742 | 558,490 | -0.03(-1.01%) |
Dec 29, 2004 | 2.691 | 2.789 | 2.672 | 2.770 | 923,300 | +0.08(+3.04%) |
Dec 28, 2004 | 2.620 | 2.688 | 2.620 | 2.688 | 791,968 | +0.04(+1.60%) |
Dec 27, 2004 | 2.682 | 2.706 | 2.578 | 2.646 | 1,849,253 | -0.10(-3.49%) |
Dec 23, 2004 | 2.814 | 2.814 | 2.733 | 2.742 | 510,733 | -0.05(-1.70%) |
Dec 22, 2004 | 2.767 | 2.797 | 2.742 | 2.789 | 1,280,150 | +0.04(+1.58%) |
Dec 21, 2004 | 2.685 | 2.764 | 2.676 | 2.746 | 1,650,266 | +0.06(+2.22%) |
Dec 20, 2004 | 2.638 | 2.695 | 2.620 | 2.686 | 1,325,254 | +0.05(+1.90%) |
Dec 17, 2004 | 2.614 | 2.636 | 2.595 | 2.636 | 627,472 | +0.01(+0.20%) |
Dec 16, 2004 | 2.635 | 2.687 | 2.620 | 2.631 | 1,308,008 | -0.00(-0.14%) |
Dec 15, 2004 | 2.605 | 2.650 | 2.580 | 2.635 | 968,404 | +0.03(+1.30%) |
Dec 14, 2004 | 2.506 | 2.608 | 2.506 | 2.601 | 1,477,811 | +0.09(+3.74%) |
Dec 13, 2004 | 2.499 | 2.525 | 2.499 | 2.507 | 1,090,449 | +0.01(+0.32%) |
Dec 10, 2004 | 2.519 | 2.549 | 2.488 | 2.499 | 789,315 | +0.01(+0.39%) |
Dec 09, 2004 | 2.375 | 2.512 | 2.375 | 2.489 | 1,459,239 | +0.10(+4.00%) |
Dec 08, 2004 | 2.362 | 2.408 | 2.332 | 2.393 | 1,453,932 | +0.01(+0.31%) |
Dec 07, 2004 | 2.406 | 2.440 | 2.370 | 2.386 | 2,256,514 | -0.07(-2.70%) |
Dec 06, 2004 | 2.539 | 2.595 | 2.437 | 2.452 | 1,752,413 | -0.03(-1.15%) |
Dec 03, 2004 | 2.399 | 2.481 | 2.356 | 2.481 | 1,999,157 | +0.11(+4.48%) |
Dec 02, 2004 | 2.569 | 2.614 | 2.303 | 2.375 | 5,615,417 | -0.19(-7.34%) |
Dec 01, 2004 | 2.644 | 2.651 | 2.555 | 2.563 | 1,353,112 | -0.09(-3.22%) |
Nov 30, 2004 | 2.658 | 2.658 | 2.625 | 2.648 | 579,715 | +0.03(+0.99%) |
Nov 29, 2004 | 2.676 | 2.676 | 2.591 | 2.622 | 1,304,029 | -0.02(-0.57%) |
Nov 26, 2004 | 2.634 | 2.639 | 2.620 | 2.637 | 795,948 | +0.02(+0.62%) |
Nov 24, 2004 | 2.617 | 2.634 | 2.555 | 2.621 | 1,532,201 | +0.01(+0.48%) |
Nov 23, 2004 | 2.518 | 2.689 | 2.518 | 2.608 | 3,086,953 | +0.09(+3.59%) |
Nov 22, 2004 | 2.435 | 2.520 | 2.435 | 2.518 | 1,233,720 | +0.09(+3.55%) |
Nov 19, 2004 | 2.480 | 2.481 | 2.431 | 2.431 | 594,308 | -0.03(-1.33%) |
Nov 18, 2004 | 2.440 | 2.502 | 2.431 | 2.464 | 756,151 | +0.01(+0.38%) |
Nov 17, 2004 | 2.453 | 2.505 | 2.434 | 2.455 | 1,497,709 | +0.00(+0.14%) |
Nov 16, 2004 | 2.463 | 2.479 | 2.416 | 2.451 | 2,497,952 | +0.09(+3.73%) |
Nov 15, 2004 | 2.345 | 2.392 | 2.345 | 2.363 | 2,093,344 | +0.01(+0.46%) |
Nov 12, 2004 | 2.239 | 2.374 | 2.211 | 2.352 | 2,785,820 | +0.11(+5.07%) |
Nov 11, 2004 | 2.241 | 2.241 | 2.197 | 2.239 | 631,452 | +0.03(+1.28%) |
Nov 10, 2004 | 2.140 | 2.217 | 2.118 | 2.211 | 1,265,558 | +0.07(+3.35%) |
Nov 09, 2004 | 2.186 | 2.187 | 2.116 | 2.139 | 1,761,699 | -0.05(-2.12%) |
Nov 08, 2004 | 2.190 | 2.241 | 2.170 | 2.185 | 1,203,208 | -0.04(-1.89%) |
Nov 05, 2004 | 2.296 | 2.296 | 2.172 | 2.228 | 1,495,056 | -0.05(-2.27%) |
Nov 04, 2004 | 2.200 | 2.279 | 2.200 | 2.279 | 927,280 | +0.04(+1.97%) |
Nov 03, 2004 | 2.203 | 2.241 | 2.203 | 2.235 | 1,156,778 | +0.04(+1.98%) |
Nov 02, 2004 | 2.237 | 2.259 | 2.160 | 2.192 | 1,610,469 | -0.04(-1.76%) |
Nov 01, 2004 | 2.159 | 2.255 | 2.145 | 2.231 | 1,235,046 | +0.05(+2.23%) |
Oct 29, 2004 | 2.117 | 2.224 | 2.112 | 2.182 | 1,505,669 | +0.01(+0.42%) |
Oct 28, 2004 | 2.262 | 2.299 | 2.133 | 2.173 | 4,653,646 | -0.17(-7.34%) |
Oct 27, 2004 | 2.488 | 2.506 | 2.065 | 2.345 | 7,871,931 | -0.12(-4.92%) |
Oct 26, 2004 | 2.450 | 2.491 | 2.443 | 2.467 | 1,635,674 | +0.03(+1.11%) |
Oct 25, 2004 | 2.374 | 2.463 | 2.373 | 2.440 | 1,005,548 | +0.07(+3.01%) |
Oct 22, 2004 | 2.450 | 2.450 | 2.368 | 2.368 | 615,533 | -0.01(-0.44%) |
Oct 21, 2004 | 2.413 | 2.424 | 2.353 | 2.379 | 793,295 | -0.02(-0.89%) |
Oct 20, 2004 | 2.378 | 2.433 | 2.353 | 2.401 | 902,075 | +0.04(+1.76%) |
Oct 19, 2004 | 2.337 | 2.427 | 2.329 | 2.359 | 1,119,634 | +0.02(+0.95%) |
Oct 18, 2004 | 2.341 | 2.359 | 2.327 | 2.337 | 1,178,003 | +0.03(+1.14%) |
Oct 15, 2004 | 2.271 | 2.340 | 2.222 | 2.310 | 1,021,467 | +0.04(+1.73%) |
Oct 14, 2004 | 2.228 | 2.370 | 2.209 | 2.271 | 2,196,818 | +0.09(+3.99%) |
Oct 13, 2004 | 2.207 | 2.250 | 2.119 | 2.184 | 2,032,322 | -0.02(-0.94%) |
Oct 12, 2004 | 2.194 | 2.225 | 2.179 | 2.205 | 719,006 | -0.01(-0.41%) |
Oct 11, 2004 | 2.232 | 2.248 | 2.178 | 2.214 | 455,017 | -0.02(-0.79%) |
Oct 08, 2004 | 2.267 | 2.267 | 2.178 | 2.232 | 1,646,287 | -0.01(-0.30%) |
Oct 07, 2004 | 2.258 | 2.280 | 2.230 | 2.238 | 888,809 | -0.00(-0.19%) |
Oct 06, 2004 | 2.182 | 2.278 | 2.174 | 2.243 | 2,239,268 | +0.07(+3.16%) |
Oct 05, 2004 | 2.158 | 2.175 | 2.126 | 2.174 | 478,895 | +0.05(+2.20%) |
Oct 04, 2004 | 2.111 | 2.158 | 2.111 | 2.127 | 773,396 | +0.01(+0.64%) |