Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.276 | 2.333 | 2.268 | 2.308 | 1,244,078 | +0.03(+1.41%) |
Dec 30, 2004 | 2.323 | 2.331 | 2.258 | 2.276 | 6,853,739 | -0.03(-1.39%) |
Dec 29, 2004 | 2.268 | 2.313 | 2.244 | 2.308 | 3,237,723 | +0.05(+2.27%) |
Dec 28, 2004 | 2.237 | 2.269 | 2.210 | 2.256 | 2,720,592 | +0.04(+2.03%) |
Dec 27, 2004 | 2.244 | 2.254 | 2.212 | 2.212 | 1,185,579 | -0.00(-0.06%) |
Dec 23, 2004 | 2.217 | 2.237 | 2.197 | 2.213 | 2,270,540 | -0.00(-0.12%) |
Dec 22, 2004 | 2.236 | 2.251 | 2.209 | 2.215 | 2,954,588 | -0.04(-1.99%) |
Dec 21, 2004 | 2.250 | 2.263 | 2.203 | 2.260 | 5,523,862 | +0.03(+1.32%) |
Dec 20, 2004 | 2.240 | 2.259 | 2.217 | 2.231 | 2,512,335 | +0.01(+0.58%) |
Dec 17, 2004 | 2.221 | 2.241 | 2.201 | 2.218 | 1,979,605 | +0.02(+1.11%) |
Dec 16, 2004 | 2.192 | 2.237 | 2.185 | 2.194 | 2,612,174 | -0.02(-1.04%) |
Dec 15, 2004 | 2.186 | 2.230 | 2.186 | 2.217 | 5,750,059 | +0.02(+0.82%) |
Dec 14, 2004 | 2.191 | 2.215 | 2.174 | 2.199 | 3,222,903 | +0.03(+1.18%) |
Dec 13, 2004 | 2.122 | 2.190 | 2.117 | 2.173 | 4,693,177 | +0.06(+2.91%) |
Dec 10, 2004 | 2.082 | 2.112 | 2.072 | 2.112 | 3,801,653 | +0.04(+2.11%) |
Dec 09, 2004 | 2.121 | 2.139 | 2.019 | 2.068 | 4,252,485 | -0.07(-3.12%) |
Dec 08, 2004 | 2.122 | 2.160 | 2.115 | 2.135 | 3,327,421 | -0.03(-1.48%) |
Dec 07, 2004 | 2.269 | 2.269 | 2.131 | 2.167 | 8,086,117 | -0.10(-4.52%) |
Dec 06, 2004 | 2.330 | 2.331 | 2.267 | 2.269 | 2,207,361 | -0.06(-2.59%) |
Dec 03, 2004 | 2.308 | 2.350 | 2.295 | 2.330 | 3,321,181 | +0.09(+3.89%) |
Dec 02, 2004 | 2.308 | 2.314 | 2.205 | 2.242 | 4,697,077 | -0.08(-3.32%) |
Dec 01, 2004 | 2.342 | 2.410 | 2.310 | 2.319 | 6,777,300 | -0.01(-0.60%) |
Nov 30, 2004 | 2.232 | 2.372 | 2.223 | 2.333 | 10,813,730 | +0.13(+6.06%) |
Nov 29, 2004 | 2.146 | 2.210 | 2.130 | 2.200 | 9,988,504 | +0.03(+1.54%) |
Nov 26, 2004 | 2.154 | 2.186 | 2.128 | 2.167 | 5,365,525 | +0.05(+2.42%) |
Nov 24, 2004 | 2.049 | 2.128 | 2.038 | 2.115 | 7,902,041 | +0.05(+2.29%) |
Nov 23, 2004 | 2.077 | 2.077 | 2.045 | 2.068 | 3,875,751 | -0.04(-2.12%) |
Nov 22, 2004 | 2.062 | 2.159 | 2.040 | 2.113 | 3,217,443 | +0.05(+2.55%) |
Nov 19, 2004 | 2.101 | 2.108 | 2.030 | 2.060 | 1,839,207 | -0.01(-0.56%) |
Nov 18, 2004 | 2.147 | 2.147 | 2.062 | 2.072 | 1,669,950 | -0.05(-2.36%) |
Nov 17, 2004 | 2.147 | 2.147 | 2.109 | 2.122 | 2,336,838 | +0.08(+4.02%) |
Nov 16, 2004 | 2.062 | 2.072 | 2.030 | 2.040 | 1,329,876 | -0.07(-3.17%) |
Nov 15, 2004 | 2.141 | 2.153 | 2.080 | 2.106 | 1,560,752 | +0.03(+1.36%) |
Nov 12, 2004 | 2.038 | 2.096 | 2.014 | 2.078 | 3,718,974 | +0.07(+3.51%) |
Nov 11, 2004 | 2.006 | 2.010 | 1.982 | 2.008 | 1,132,540 | -0.00(-0.13%) |
Nov 10, 2004 | 2.013 | 2.035 | 1.997 | 2.010 | 1,717,529 | +0.02(+1.10%) |
Nov 09, 2004 | 1.931 | 1.996 | 1.931 | 1.988 | 2,567,714 | +0.03(+1.64%) |
Nov 08, 2004 | 1.983 | 1.983 | 1.930 | 1.956 | 2,206,581 | -0.05(-2.68%) |
Nov 05, 2004 | 2.019 | 2.032 | 1.991 | 2.010 | 2,673,013 | -0.01(-0.70%) |
Nov 04, 2004 | 2.004 | 2.042 | 1.994 | 2.024 | 2,618,414 | +0.02(+0.89%) |
Nov 03, 2004 | 2.035 | 2.044 | 2.004 | 2.006 | 5,480,183 | +0.09(+4.68%) |
Nov 02, 2004 | 1.946 | 1.974 | 1.917 | 1.917 | 2,305,639 | -0.01(-0.66%) |
Nov 01, 2004 | 1.905 | 1.935 | 1.888 | 1.930 | 1,991,305 | +0.04(+1.96%) |
Oct 29, 2004 | 1.859 | 1.904 | 1.859 | 1.892 | 2,184,741 | +0.03(+1.44%) |
Oct 28, 2004 | 1.885 | 1.885 | 1.832 | 1.865 | 2,882,829 | -0.06(-3.32%) |
Oct 27, 2004 | 1.859 | 1.931 | 1.855 | 1.930 | 8,357,553 | +0.07(+3.79%) |
Oct 26, 2004 | 1.838 | 1.877 | 1.804 | 1.859 | 2,637,913 | +0.06(+3.28%) |
Oct 25, 2004 | 1.844 | 1.846 | 1.777 | 1.800 | 3,578,577 | -0.02(-1.06%) |
Oct 22, 2004 | 1.859 | 1.874 | 1.758 | 1.819 | 3,753,294 | -0.00(-0.07%) |
Oct 21, 2004 | 1.846 | 1.858 | 1.781 | 1.821 | 6,175,931 | +0.00(+0.14%) |
Oct 20, 2004 | 1.808 | 1.845 | 1.795 | 1.818 | 5,962,215 | -0.02(-0.98%) |
Oct 19, 2004 | 1.950 | 1.955 | 1.827 | 1.836 | 5,576,122 | -0.13(-6.47%) |
Oct 18, 2004 | 1.987 | 1.996 | 1.941 | 1.963 | 2,111,422 | -0.03(-1.29%) |
Oct 15, 2004 | 1.962 | 2.047 | 1.962 | 1.988 | 3,075,485 | +0.02(+0.85%) |
Oct 14, 2004 | 2.000 | 2.017 | 1.923 | 1.972 | 4,518,460 | -0.08(-3.69%) |
Oct 13, 2004 | 2.083 | 2.091 | 2.003 | 2.047 | 5,298,446 | -0.02(-1.11%) |
Oct 12, 2004 | 2.103 | 2.122 | 2.064 | 2.071 | 1,108,360 | -0.05(-2.42%) |
Oct 11, 2004 | 2.109 | 2.165 | 2.071 | 2.122 | 2,577,074 | +0.01(+0.67%) |
Oct 08, 2004 | 2.136 | 2.154 | 2.108 | 2.108 | 2,357,898 | -0.04(-1.91%) |
Oct 07, 2004 | 2.180 | 2.186 | 2.135 | 2.149 | 2,236,220 | -0.04(-2.05%) |
Oct 06, 2004 | 2.218 | 2.230 | 2.155 | 2.194 | 2,865,669 | -0.02(-1.10%) |
Oct 05, 2004 | 2.223 | 2.265 | 2.200 | 2.218 | 3,000,607 | -0.01(-0.23%) |
Oct 04, 2004 | 2.126 | 2.231 | 2.123 | 2.223 | 3,619,916 | +0.11(+4.96%) |