Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.630 | 2.630 | 2.603 | 2.605 | 510,045 | -0.02(-0.83%) |
Dec 30, 2004 | 2.608 | 2.630 | 2.603 | 2.627 | 628,933 | +0.01(+0.52%) |
Dec 29, 2004 | 2.616 | 2.624 | 2.592 | 2.614 | 823,410 | -0.00(-0.10%) |
Dec 28, 2004 | 2.584 | 2.616 | 2.581 | 2.616 | 935,694 | +0.04(+1.48%) |
Dec 27, 2004 | 2.589 | 2.614 | 2.578 | 2.578 | 735,712 | -0.02(-0.94%) |
Dec 23, 2004 | 2.594 | 2.616 | 2.589 | 2.603 | 511,512 | +0.01(+0.21%) |
Dec 22, 2004 | 2.592 | 2.614 | 2.592 | 2.597 | 731,676 | +0.00(+0.00%) |
Dec 21, 2004 | 2.578 | 2.603 | 2.575 | 2.597 | 581,965 | +0.02(+0.85%) |
Dec 20, 2004 | 2.589 | 2.603 | 2.570 | 2.575 | 824,144 | -0.01(-0.42%) |
Dec 17, 2004 | 2.575 | 2.589 | 2.562 | 2.586 | 721,035 | +0.00(+0.11%) |
Dec 16, 2004 | 2.589 | 2.589 | 2.573 | 2.584 | 814,971 | -0.01(-0.21%) |
Dec 15, 2004 | 2.567 | 2.589 | 2.556 | 2.589 | 735,345 | +0.01(+0.53%) |
Dec 14, 2004 | 2.551 | 2.575 | 2.532 | 2.575 | 947,803 | +0.03(+1.07%) |
Dec 13, 2004 | 2.548 | 2.564 | 2.534 | 2.548 | 911,843 | -0.00(-0.11%) |
Dec 10, 2004 | 2.556 | 2.564 | 2.529 | 2.551 | 692,780 | +0.00(+0.11%) |
Dec 09, 2004 | 2.534 | 2.554 | 2.510 | 2.548 | 830,015 | +0.01(+0.32%) |
Dec 08, 2004 | 2.529 | 2.543 | 2.524 | 2.540 | 643,610 | +0.01(+0.22%) |
Dec 07, 2004 | 2.534 | 2.548 | 2.524 | 2.534 | 722,869 | -0.01(-0.32%) |
Dec 06, 2004 | 2.545 | 2.551 | 2.521 | 2.543 | 888,359 | -0.00(-0.11%) |
Dec 03, 2004 | 2.526 | 2.545 | 2.524 | 2.545 | 649,848 | +0.02(+0.75%) |
Dec 02, 2004 | 2.513 | 2.540 | 2.513 | 2.526 | 854,600 | +0.01(+0.32%) |
Dec 01, 2004 | 2.494 | 2.529 | 2.494 | 2.518 | 813,136 | +0.02(+0.65%) |
Nov 30, 2004 | 2.515 | 2.521 | 2.466 | 2.502 | 955,875 | -0.01(-0.43%) |
Nov 29, 2004 | 2.521 | 2.534 | 2.494 | 2.513 | 732,777 | -0.01(-0.32%) |
Nov 26, 2004 | 2.532 | 2.532 | 2.518 | 2.521 | 269,333 | -0.00(-0.11%) |
Nov 24, 2004 | 2.524 | 2.532 | 2.513 | 2.524 | 490,964 | +0.01(+0.43%) |
Nov 23, 2004 | 2.505 | 2.513 | 2.491 | 2.513 | 947,803 | +0.02(+0.88%) |
Nov 22, 2004 | 2.491 | 2.515 | 2.475 | 2.491 | 1,262,269 | -0.01(-0.44%) |
Nov 19, 2004 | 2.529 | 2.540 | 2.488 | 2.502 | 897,532 | -0.03(-1.29%) |
Nov 18, 2004 | 2.529 | 2.548 | 2.524 | 2.534 | 678,103 | -0.01(-0.32%) |
Nov 17, 2004 | 2.529 | 2.559 | 2.529 | 2.543 | 1,246,858 | +0.01(+0.32%) |
Nov 16, 2004 | 2.540 | 2.540 | 2.515 | 2.534 | 951,105 | -0.01(-0.21%) |
Nov 15, 2004 | 2.554 | 2.554 | 2.521 | 2.540 | 950,004 | +0.01(+0.22%) |
Nov 12, 2004 | 2.521 | 2.554 | 2.505 | 2.534 | 898,266 | +0.02(+0.65%) |
Nov 11, 2004 | 2.499 | 2.521 | 2.499 | 2.518 | 868,544 | +0.02(+0.76%) |
Nov 10, 2004 | 2.513 | 2.518 | 2.494 | 2.499 | 836,620 | -0.01(-0.22%) |
Nov 09, 2004 | 2.496 | 2.521 | 2.491 | 2.505 | 792,955 | -0.07(-2.75%) |
Nov 08, 2004 | 2.567 | 2.584 | 2.554 | 2.575 | 1,136,776 | +0.01(+0.21%) |
Nov 05, 2004 | 2.562 | 2.575 | 2.556 | 2.570 | 975,323 | +0.01(+0.53%) |
Nov 04, 2004 | 2.513 | 2.562 | 2.510 | 2.556 | 1,247,592 | +0.04(+1.63%) |
Nov 03, 2004 | 2.505 | 2.518 | 2.494 | 2.515 | 992,202 | +0.04(+1.54%) |
Nov 02, 2004 | 2.466 | 2.494 | 2.458 | 2.477 | 879,919 | +0.01(+0.44%) |
Nov 01, 2004 | 2.461 | 2.477 | 2.450 | 2.466 | 793,321 | +0.01(+0.22%) |
Oct 29, 2004 | 2.453 | 2.466 | 2.447 | 2.461 | 610,586 | +0.00(+0.11%) |
Oct 28, 2004 | 2.439 | 2.464 | 2.428 | 2.458 | 704,522 | +0.01(+0.33%) |
Oct 27, 2004 | 2.398 | 2.450 | 2.398 | 2.450 | 689,845 | +0.04(+1.70%) |
Oct 26, 2004 | 2.393 | 2.409 | 2.385 | 2.409 | 758,462 | +0.02(+1.03%) |
Oct 25, 2004 | 2.385 | 2.398 | 2.366 | 2.385 | 821,943 | -0.01(-0.34%) |
Oct 22, 2004 | 2.398 | 2.409 | 2.376 | 2.393 | 762,866 | +0.00(+0.11%) |
Oct 21, 2004 | 2.385 | 2.404 | 2.376 | 2.390 | 667,461 | +0.01(+0.46%) |
Oct 20, 2004 | 2.379 | 2.390 | 2.366 | 2.379 | 770,204 | -0.00(-0.11%) |
Oct 19, 2004 | 2.404 | 2.404 | 2.368 | 2.382 | 814,971 | -0.02(-0.79%) |
Oct 18, 2004 | 2.379 | 2.409 | 2.368 | 2.401 | 774,241 | +0.02(+0.92%) |
Oct 15, 2004 | 2.395 | 2.409 | 2.376 | 2.379 | 559,581 | -0.01(-0.23%) |
Oct 14, 2004 | 2.398 | 2.415 | 2.382 | 2.385 | 715,897 | -0.02(-1.02%) |
Oct 13, 2004 | 2.412 | 2.431 | 2.395 | 2.409 | 721,401 | -0.01(-0.56%) |
Oct 12, 2004 | 2.420 | 2.423 | 2.393 | 2.423 | 606,550 | +0.00(+0.00%) |
Oct 11, 2004 | 2.401 | 2.423 | 2.398 | 2.423 | 778,644 | +0.02(+0.91%) |
Oct 08, 2004 | 2.404 | 2.423 | 2.401 | 2.401 | 731,309 | -0.01(-0.45%) |
Oct 07, 2004 | 2.420 | 2.425 | 2.398 | 2.412 | 635,538 | -0.01(-0.56%) |
Oct 06, 2004 | 2.420 | 2.436 | 2.387 | 2.425 | 866,709 | +0.01(+0.23%) |
Oct 05, 2004 | 2.420 | 2.436 | 2.417 | 2.420 | 880,653 | -0.02(-0.67%) |
Oct 04, 2004 | 2.431 | 2.447 | 2.420 | 2.436 | 748,555 | +0.02(+0.90%) |