Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.972 | 3.085 | 2.885 | 2.990 | 80,660 | -0.03(-1.15%) |
Dec 30, 2004 | 2.972 | 3.181 | 2.955 | 3.024 | 28,191 | +0.06(+2.05%) |
Dec 29, 2004 | 2.885 | 3.085 | 2.885 | 2.964 | 31,758 | -0.21(-6.58%) |
Dec 28, 2004 | 2.911 | 3.189 | 2.911 | 3.172 | 33,023 | +0.16(+5.19%) |
Dec 27, 2004 | 2.955 | 3.024 | 2.885 | 3.016 | 30,032 | -0.01(-0.29%) |
Dec 23, 2004 | 2.937 | 3.024 | 2.937 | 3.024 | 11,851 | +0.03(+0.87%) |
Dec 22, 2004 | 3.042 | 3.042 | 2.868 | 2.998 | 8,629 | -0.04(-1.43%) |
Dec 21, 2004 | 3.050 | 3.189 | 3.016 | 3.042 | 17,489 | -0.06(-1.96%) |
Dec 20, 2004 | 3.189 | 3.215 | 3.007 | 3.103 | 14,268 | +0.01(+0.25%) |
Dec 17, 2004 | 2.877 | 3.172 | 2.877 | 3.095 | 16,109 | -0.10(-3.23%) |
Dec 16, 2004 | 3.103 | 3.207 | 3.082 | 3.198 | 26,580 | +0.03(+0.82%) |
Dec 15, 2004 | 3.329 | 3.476 | 3.163 | 3.172 | 92,167 | -0.17(-4.95%) |
Dec 14, 2004 | 2.920 | 3.337 | 2.920 | 3.337 | 105,400 | +0.37(+12.61%) |
Dec 13, 2004 | 2.842 | 3.033 | 2.842 | 2.964 | 15,763 | +0.07(+2.40%) |
Dec 10, 2004 | 2.764 | 2.946 | 2.694 | 2.894 | 18,525 | +0.03(+0.91%) |
Dec 09, 2004 | 2.858 | 2.868 | 2.755 | 2.868 | 5,983 | +0.01(+0.30%) |
Dec 08, 2004 | 2.807 | 2.868 | 2.807 | 2.859 | 6,213 | +0.03(+1.23%) |
Dec 07, 2004 | 3.077 | 3.077 | 2.668 | 2.824 | 34,979 | -0.09(-2.98%) |
Dec 06, 2004 | 3.077 | 3.077 | 2.911 | 2.911 | 22,092 | -0.15(-4.83%) |
Dec 03, 2004 | 2.955 | 3.146 | 2.911 | 3.059 | 40,272 | +0.09(+2.92%) |
Dec 02, 2004 | 3.085 | 3.085 | 2.972 | 2.972 | 25,199 | -0.01(-0.29%) |
Dec 01, 2004 | 3.137 | 3.137 | 2.929 | 2.981 | 41,538 | -0.07(-2.28%) |
Nov 30, 2004 | 3.216 | 3.424 | 2.955 | 3.050 | 150,390 | -0.11(-3.57%) |
Nov 29, 2004 | 3.103 | 3.302 | 3.103 | 3.163 | 63,286 | -0.05(-1.62%) |
Nov 26, 2004 | 2.997 | 3.216 | 2.964 | 3.216 | 44,185 | +0.24(+8.19%) |
Nov 24, 2004 | 3.094 | 3.094 | 2.798 | 2.972 | 45,911 | -0.16(-5.00%) |
Nov 23, 2004 | 3.294 | 3.294 | 3.007 | 3.129 | 65,357 | +0.12(+4.05%) |
Nov 22, 2004 | 2.807 | 3.129 | 2.807 | 3.007 | 66,277 | +0.17(+5.81%) |
Nov 19, 2004 | 2.851 | 2.868 | 2.790 | 2.842 | 29,456 | -0.02(-0.61%) |
Nov 18, 2004 | 2.807 | 2.859 | 2.651 | 2.859 | 54,541 | +0.10(+3.79%) |
Nov 17, 2004 | 2.868 | 2.868 | 2.607 | 2.755 | 89,060 | +0.06(+2.26%) |
Nov 16, 2004 | 2.729 | 2.729 | 2.390 | 2.694 | 120,473 | +0.02(+0.65%) |
Nov 15, 2004 | 2.616 | 2.685 | 2.433 | 2.677 | 74,562 | +0.04(+1.65%) |
Nov 12, 2004 | 2.964 | 3.068 | 2.625 | 2.633 | 140,264 | -0.31(-10.62%) |
Nov 11, 2004 | 2.964 | 3.224 | 2.781 | 2.946 | 94,468 | -0.07(-2.31%) |
Nov 10, 2004 | 3.085 | 3.216 | 2.851 | 3.016 | 259,818 | +0.02(+0.58%) |
Nov 09, 2004 | 3.259 | 3.259 | 2.798 | 2.998 | 187,671 | -0.01(-0.29%) |
Nov 08, 2004 | 2.625 | 3.372 | 2.442 | 3.007 | 375,228 | +0.46(+18.09%) |
Nov 05, 2004 | 2.520 | 2.599 | 2.433 | 2.546 | 102,523 | +0.12(+5.06%) |
Nov 04, 2004 | 2.451 | 2.451 | 2.364 | 2.424 | 33,944 | +0.03(+1.42%) |
Nov 03, 2004 | 2.520 | 2.520 | 2.268 | 2.390 | 16,454 | +0.03(+1.48%) |
Nov 02, 2004 | 2.346 | 2.485 | 2.260 | 2.355 | 24,048 | +0.03(+1.12%) |
Nov 01, 2004 | 2.138 | 2.381 | 2.138 | 2.329 | 44,875 | -0.19(-7.59%) |
Oct 29, 2004 | 2.590 | 2.590 | 2.094 | 2.520 | 63,861 | +0.05(+2.15%) |
Oct 28, 2004 | 2.380 | 2.467 | 2.260 | 2.467 | 24,278 | +0.04(+1.76%) |
Oct 27, 2004 | 2.538 | 2.538 | 2.312 | 2.425 | 20,596 | -0.07(-2.79%) |
Oct 26, 2004 | 2.416 | 2.546 | 2.346 | 2.494 | 50,628 | +0.07(+2.87%) |
Oct 25, 2004 | 2.677 | 2.677 | 2.425 | 2.425 | 16,224 | -0.04(-1.76%) |
Oct 22, 2004 | 2.512 | 2.581 | 2.451 | 2.468 | 55,921 | +0.03(+1.07%) |
Oct 21, 2004 | 2.572 | 2.633 | 2.373 | 2.442 | 37,396 | -0.08(-3.10%) |
Oct 20, 2004 | 2.234 | 2.520 | 2.234 | 2.520 | 21,287 | +0.09(+3.57%) |
Oct 19, 2004 | 2.477 | 2.694 | 1.955 | 2.433 | 275,927 | +0.00(+0.00%) |
Oct 18, 2004 | 2.399 | 2.512 | 2.391 | 2.433 | 10,355 | +0.04(+1.82%) |
Oct 15, 2004 | 2.425 | 2.538 | 2.303 | 2.390 | 24,393 | -0.05(-2.14%) |
Oct 14, 2004 | 2.563 | 2.607 | 2.433 | 2.442 | 30,492 | -0.17(-6.33%) |
Oct 13, 2004 | 2.651 | 2.651 | 2.346 | 2.607 | 281,910 | +0.21(+8.66%) |
Oct 12, 2004 | 2.520 | 2.607 | 2.277 | 2.400 | 42,919 | -0.09(-3.80%) |
Oct 11, 2004 | 2.694 | 2.694 | 2.486 | 2.494 | 23,243 | +0.02(+0.70%) |
Oct 08, 2004 | 2.694 | 2.694 | 2.416 | 2.477 | 54,656 | -0.02(-0.70%) |
Oct 07, 2004 | 2.373 | 2.694 | 2.303 | 2.494 | 668,991 | +0.13(+5.51%) |
Oct 06, 2004 | 2.373 | 2.581 | 2.181 | 2.364 | 166,845 | -0.03(-1.45%) |
Oct 05, 2004 | 1.834 | 2.607 | 1.825 | 2.399 | 782,906 | +0.56(+30.81%) |
Oct 04, 2004 | 1.851 | 1.851 | 1.669 | 1.834 | 3,336 | -0.04(-2.31%) |