Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.606 | 4.668 | 4.606 | 4.665 | 1,363 | -0.19(-3.88%) |
Dec 30, 2004 | 4.843 | 4.860 | 4.843 | 4.853 | 1,722 | -0.00(-0.07%) |
Dec 29, 2004 | 4.856 | 4.856 | 4.856 | 4.856 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4.856 | 4.856 | 4.856 | 4.856 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4.856 | 4.856 | 4.856 | 4.856 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 4.856 | 4.856 | 4.856 | 4.856 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 4.606 | 4.856 | 4.606 | 4.856 | 2,583 | -0.02(-0.43%) |
Dec 21, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 3,444 | +0.00(+0.00%) |
Dec 15, 2004 | 4.693 | 4.877 | 4.693 | 4.877 | 5,166 | +0.13(+2.71%) |
Dec 14, 2004 | 4.344 | 4.748 | 4.344 | 4.748 | 5,453 | -0.10(-2.08%) |
Dec 13, 2004 | 4.637 | 4.850 | 4.637 | 4.850 | 574 | -0.03(-0.57%) |
Dec 10, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 1,435 | +0.00(+0.00%) |
Dec 09, 2004 | 4.870 | 4.877 | 4.616 | 4.877 | 5,453 | +0.17(+3.70%) |
Dec 08, 2004 | 4.870 | 4.870 | 4.532 | 4.703 | 5,453 | +0.29(+6.63%) |
Dec 07, 2004 | 4.532 | 4.574 | 4.411 | 4.411 | 4,305 | -0.22(-4.67%) |
Dec 06, 2004 | 4.536 | 4.627 | 4.536 | 4.627 | 2,296 | -0.08(-1.63%) |
Dec 03, 2004 | 4.703 | 4.748 | 4.703 | 4.703 | 1,435 | -0.17(-3.57%) |
Dec 02, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 2,870 | +0.00(+0.00%) |
Nov 29, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 5,166 | +0.00(+0.00%) |
Nov 26, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 574 | +0.09(+1.82%) |
Nov 24, 2004 | 4.790 | 4.790 | 4.790 | 4.790 | 861 | -0.08(-1.72%) |
Nov 23, 2004 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Nov 22, 2004 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 4.874 | 4.874 | 4.874 | 4.874 | 2,870 | +0.14(+2.94%) |
Nov 18, 2004 | 4.735 | 4.735 | 4.735 | 4.735 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 4.808 | 4.877 | 4.700 | 4.735 | 10,046 | -0.07(-1.51%) |
Nov 16, 2004 | 4.808 | 4.808 | 4.808 | 4.808 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 4.808 | 4.808 | 4.808 | 4.808 | 0 | +0.00(+0.00%) |
Nov 12, 2004 | 4.529 | 4.808 | 4.529 | 4.808 | 2,296 | -0.07(-1.43%) |
Nov 11, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 287 | +0.00(+0.00%) |
Nov 09, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 574 | +0.00(+0.00%) |
Nov 08, 2004 | 4.877 | 4.877 | 4.877 | 4.877 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 4.553 | 4.877 | 4.553 | 4.877 | 6,314 | +0.07(+1.45%) |
Nov 04, 2004 | 4.808 | 4.808 | 4.808 | 4.808 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 4.808 | 4.808 | 4.808 | 4.808 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 4.808 | 4.808 | 4.703 | 4.808 | 3,731 | +0.00(+0.00%) |
Nov 01, 2004 | 4.808 | 4.808 | 4.808 | 4.808 | 574 | +0.03(+0.73%) |
Oct 29, 2004 | 4.703 | 4.773 | 4.703 | 4.773 | 4,592 | +0.07(+1.48%) |
Oct 28, 2004 | 4.703 | 4.703 | 4.703 | 4.703 | 2,870 | +0.13(+2.82%) |
Oct 27, 2004 | 4.714 | 4.738 | 4.574 | 4.574 | 6,027 | -0.01(-0.23%) |
Oct 26, 2004 | 4.738 | 4.738 | 4.553 | 4.585 | 13,490 | -0.12(-2.52%) |
Oct 25, 2004 | 4.672 | 4.703 | 4.672 | 4.703 | 2,870 | -0.00(-0.07%) |
Oct 22, 2004 | 4.700 | 4.870 | 4.425 | 4.707 | 11,768 | +0.00(+0.07%) |
Oct 21, 2004 | 4.700 | 4.703 | 4.700 | 4.703 | 5,740 | +0.15(+3.21%) |
Oct 20, 2004 | 4.557 | 4.557 | 4.557 | 4.557 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 4.557 | 4.557 | 4.557 | 4.557 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 4.557 | 4.557 | 4.557 | 4.557 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 4.477 | 4.557 | 4.477 | 4.557 | 574 | -0.09(-2.02%) |
Oct 14, 2004 | 4.651 | 4.651 | 4.651 | 4.651 | 0 | +0.00(+0.00%) |
Oct 13, 2004 | 4.651 | 4.651 | 4.651 | 4.651 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 4.651 | 4.651 | 4.651 | 4.651 | 287 | +0.02(+0.53%) |
Oct 11, 2004 | 4.627 | 4.627 | 4.627 | 4.627 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 4.627 | 4.627 | 4.627 | 4.627 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 4.627 | 4.627 | 4.627 | 4.627 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 4.627 | 4.627 | 4.627 | 4.627 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 4.627 | 4.627 | 4.627 | 4.627 | 574 | +0.00(+0.08%) |
Oct 04, 2004 | 4.623 | 4.623 | 4.623 | 4.623 | 0 | +0.00(+0.00%) |