Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.751 | 2.778 | 2.751 | 2.778 | 3,682 | +0.03(+0.98%) |
Dec 30, 2004 | 2.733 | 2.751 | 2.733 | 2.751 | 781 | +0.05(+1.99%) |
Dec 29, 2004 | 2.697 | 2.742 | 2.697 | 2.697 | 32,471 | -0.04(-1.31%) |
Dec 28, 2004 | 2.724 | 2.823 | 2.688 | 2.733 | 5,356 | -0.03(-1.01%) |
Dec 27, 2004 | 2.688 | 2.850 | 2.688 | 2.761 | 50,660 | +0.07(+2.70%) |
Dec 23, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 13,613 | +0.00(+0.00%) |
Dec 22, 2004 | 2.697 | 2.697 | 2.688 | 2.688 | 3,347 | +0.00(+0.00%) |
Dec 21, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 1,339 | -0.00(-0.03%) |
Dec 20, 2004 | 2.644 | 2.689 | 2.644 | 2.689 | 1,227 | -0.04(-1.61%) |
Dec 17, 2004 | 2.688 | 2.733 | 2.644 | 2.733 | 17,519 | +0.01(+0.33%) |
Dec 16, 2004 | 2.644 | 2.724 | 2.644 | 2.724 | 1,896 | +0.04(+1.33%) |
Dec 15, 2004 | 2.688 | 2.724 | 2.688 | 2.688 | 5,244 | +0.00(+0.00%) |
Dec 14, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 2.688 | 2.733 | 2.688 | 2.688 | 14,283 | -0.01(-0.37%) |
Dec 10, 2004 | 2.688 | 2.698 | 2.688 | 2.698 | 6,025 | +0.00(+0.03%) |
Dec 09, 2004 | 2.688 | 2.742 | 2.688 | 2.697 | 14,394 | +0.01(+0.33%) |
Dec 08, 2004 | 2.688 | 2.697 | 2.572 | 2.688 | 24,772 | +0.00(+0.00%) |
Dec 07, 2004 | 2.688 | 2.697 | 2.653 | 2.688 | 31,913 | -0.04(-1.64%) |
Dec 06, 2004 | 2.688 | 2.733 | 2.688 | 2.733 | 2,343 | +0.03(+0.99%) |
Dec 03, 2004 | 2.697 | 2.733 | 2.697 | 2.706 | 11,158 | -0.03(-0.98%) |
Dec 02, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 1,785 | +0.04(+1.67%) |
Dec 01, 2004 | 2.688 | 2.697 | 2.644 | 2.688 | 14,394 | +0.00(+0.00%) |
Nov 30, 2004 | 2.823 | 2.823 | 2.688 | 2.688 | 26,780 | -0.10(-3.57%) |
Nov 29, 2004 | 2.644 | 2.788 | 2.644 | 2.788 | 6,248 | +0.03(+1.01%) |
Nov 26, 2004 | 2.644 | 2.760 | 2.644 | 2.760 | 1,673 | -0.01(-0.32%) |
Nov 24, 2004 | 2.777 | 2.777 | 2.769 | 2.769 | 1,896 | +0.00(+0.00%) |
Nov 23, 2004 | 2.769 | 2.769 | 2.769 | 2.769 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 2.723 | 2.769 | 2.715 | 2.769 | 2,454 | +0.05(+1.98%) |
Nov 19, 2004 | 2.733 | 2.751 | 2.715 | 2.715 | 12,386 | -0.02(-0.66%) |
Nov 18, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 1,339 | -0.01(-0.33%) |
Nov 16, 2004 | 2.742 | 2.742 | 2.733 | 2.742 | 2,008 | +0.01(+0.33%) |
Nov 15, 2004 | 2.733 | 2.733 | 2.733 | 2.733 | 557 | -0.01(-0.33%) |
Nov 12, 2004 | 2.769 | 2.769 | 2.697 | 2.742 | 1,896 | -0.04(-1.29%) |
Nov 11, 2004 | 2.733 | 2.778 | 2.733 | 2.778 | 24,772 | +0.04(+1.64%) |
Nov 10, 2004 | 2.697 | 2.733 | 2.599 | 2.733 | 9,484 | +0.03(+0.99%) |
Nov 09, 2004 | 2.715 | 2.715 | 2.706 | 2.706 | 5,467 | +0.00(+0.00%) |
Nov 08, 2004 | 2.706 | 2.707 | 2.706 | 2.706 | 3,459 | +0.02(+0.67%) |
Nov 05, 2004 | 2.697 | 2.697 | 2.688 | 2.688 | 2,008 | -0.03(-0.99%) |
Nov 04, 2004 | 2.688 | 2.715 | 2.688 | 2.715 | 1,339 | +0.03(+1.00%) |
Nov 03, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 781 | +0.00(+0.00%) |
Nov 02, 2004 | 2.688 | 2.688 | 2.599 | 2.688 | 18,523 | +0.00(+0.00%) |
Nov 01, 2004 | 2.688 | 2.689 | 2.653 | 2.688 | 13,613 | +0.00(+0.00%) |
Oct 29, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 781 | +0.00(+0.00%) |
Oct 28, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 12,609 | +0.00(+0.00%) |
Oct 27, 2004 | 2.688 | 2.688 | 2.688 | 2.688 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 2.688 | 2.688 | 2.680 | 2.688 | 1,896 | -0.02(-0.66%) |
Oct 25, 2004 | 2.716 | 2.716 | 2.688 | 2.706 | 13,167 | -0.09(-3.20%) |
Oct 22, 2004 | 2.733 | 2.823 | 2.688 | 2.796 | 10,935 | -0.02(-0.64%) |
Oct 21, 2004 | 2.814 | 2.814 | 2.814 | 2.814 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 2.697 | 2.823 | 2.697 | 2.814 | 2,566 | -0.01(-0.32%) |
Oct 19, 2004 | 2.724 | 2.823 | 2.724 | 2.823 | 2,789 | +0.05(+1.97%) |
Oct 18, 2004 | 2.768 | 2.768 | 2.768 | 2.768 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 2.706 | 2.823 | 2.706 | 2.768 | 5,579 | +0.08(+2.97%) |
Oct 14, 2004 | 2.688 | 2.688 | 2.626 | 2.688 | 39,501 | +0.00(+0.00%) |
Oct 13, 2004 | 2.697 | 2.805 | 2.644 | 2.688 | 40,506 | +0.00(+0.00%) |
Oct 12, 2004 | 2.671 | 2.688 | 2.644 | 2.688 | 5,133 | +0.01(+0.33%) |
Oct 11, 2004 | 2.653 | 2.733 | 2.644 | 2.680 | 4,909 | -0.06(-2.29%) |
Oct 08, 2004 | 2.662 | 2.742 | 2.644 | 2.742 | 2,566 | +0.09(+3.38%) |
Oct 07, 2004 | 2.644 | 2.653 | 2.644 | 2.653 | 2,008 | +0.01(+0.34%) |
Oct 06, 2004 | 2.688 | 2.697 | 2.599 | 2.644 | 4,798 | -0.09(-3.28%) |
Oct 05, 2004 | 2.688 | 2.733 | 2.688 | 2.733 | 3,236 | +0.00(+0.00%) |
Oct 04, 2004 | 2.742 | 2.769 | 2.733 | 2.733 | 1,785 | -0.01(-0.33%) |