Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.504 | 2.518 | 2.491 | 2.518 | 19,288 | +0.02(+0.83%) |
Dec 30, 2004 | 2.494 | 2.501 | 2.494 | 2.498 | 3,454 | +0.00(+0.00%) |
Dec 29, 2004 | 2.508 | 2.508 | 2.487 | 2.498 | 14,970 | -0.05(-2.04%) |
Dec 28, 2004 | 2.570 | 2.570 | 2.546 | 2.550 | 3,454 | +0.00(+0.14%) |
Dec 27, 2004 | 2.543 | 2.591 | 2.543 | 2.546 | 24,758 | +0.01(+0.27%) |
Dec 23, 2004 | 2.602 | 2.602 | 2.539 | 2.539 | 17,561 | -0.06(-2.40%) |
Dec 22, 2004 | 2.539 | 2.602 | 2.539 | 2.602 | 10,939 | +0.06(+2.28%) |
Dec 21, 2004 | 2.570 | 2.584 | 2.544 | 2.544 | 34,834 | -0.02(-0.77%) |
Dec 20, 2004 | 2.536 | 2.570 | 2.536 | 2.563 | 14,106 | +0.01(+0.41%) |
Dec 17, 2004 | 2.536 | 2.567 | 2.536 | 2.553 | 14,394 | +0.01(+0.55%) |
Dec 16, 2004 | 2.570 | 2.570 | 2.536 | 2.539 | 8,060 | -0.02(-0.95%) |
Dec 15, 2004 | 2.567 | 2.569 | 2.563 | 2.563 | 3,742 | +0.01(+0.54%) |
Dec 14, 2004 | 2.550 | 2.550 | 2.550 | 2.550 | 1,439 | +0.00(+0.00%) |
Dec 13, 2004 | 2.567 | 2.568 | 2.550 | 2.550 | 2,015 | +0.01(+0.27%) |
Dec 10, 2004 | 2.532 | 2.581 | 2.529 | 2.543 | 54,986 | +0.01(+0.43%) |
Dec 09, 2004 | 2.560 | 2.560 | 2.532 | 2.532 | 3,454 | -0.01(-0.29%) |
Dec 08, 2004 | 2.529 | 2.539 | 2.529 | 2.539 | 11,515 | +0.00(+0.14%) |
Dec 07, 2004 | 2.525 | 2.539 | 2.525 | 2.536 | 16,697 | +0.00(+0.00%) |
Dec 06, 2004 | 2.536 | 2.539 | 2.525 | 2.536 | 23,894 | +0.00(+0.00%) |
Dec 03, 2004 | 2.536 | 2.536 | 2.525 | 2.536 | 17,561 | +0.01(+0.41%) |
Dec 02, 2004 | 2.435 | 2.563 | 2.435 | 2.525 | 122,064 | -0.03(-1.36%) |
Dec 01, 2004 | 2.560 | 2.560 | 2.560 | 2.560 | 2,878 | +0.03(+1.24%) |
Nov 30, 2004 | 2.536 | 2.539 | 2.525 | 2.529 | 16,985 | -0.02(-0.68%) |
Nov 29, 2004 | 2.563 | 2.563 | 2.546 | 2.546 | 12,091 | -0.02(-0.68%) |
Nov 26, 2004 | 2.536 | 2.563 | 2.536 | 2.563 | 6,621 | +0.03(+1.10%) |
Nov 24, 2004 | 2.536 | 2.536 | 2.536 | 2.536 | 2,878 | +0.01(+0.55%) |
Nov 23, 2004 | 2.536 | 2.536 | 2.522 | 2.522 | 5,469 | -0.01(-0.55%) |
Nov 22, 2004 | 2.563 | 2.563 | 2.505 | 2.536 | 13,818 | +0.03(+1.11%) |
Nov 19, 2004 | 2.532 | 2.563 | 2.508 | 2.508 | 15,258 | -0.01(-0.41%) |
Nov 18, 2004 | 2.504 | 2.522 | 2.504 | 2.518 | 4,318 | +0.01(+0.56%) |
Nov 17, 2004 | 2.550 | 2.550 | 2.487 | 2.504 | 31,955 | -0.04(-1.64%) |
Nov 16, 2004 | 2.491 | 2.546 | 2.491 | 2.546 | 16,121 | -0.00(-0.14%) |
Nov 15, 2004 | 2.501 | 2.550 | 2.484 | 2.550 | 65,062 | +0.07(+2.66%) |
Nov 12, 2004 | 2.484 | 2.484 | 2.484 | 2.484 | 2,015 | -0.07(-2.59%) |
Nov 11, 2004 | 2.508 | 2.550 | 2.466 | 2.550 | 13,242 | +0.05(+2.09%) |
Nov 10, 2004 | 2.484 | 2.529 | 2.484 | 2.498 | 63,623 | -0.06(-2.18%) |
Nov 09, 2004 | 2.563 | 2.563 | 2.435 | 2.553 | 28,212 | +0.10(+4.26%) |
Nov 08, 2004 | 2.504 | 2.567 | 2.442 | 2.449 | 25,621 | -0.05(-2.08%) |
Nov 05, 2004 | 2.501 | 2.501 | 2.501 | 2.501 | 575 | -0.07(-2.57%) |
Nov 04, 2004 | 2.567 | 2.567 | 2.539 | 2.567 | 6,621 | +0.03(+1.23%) |
Nov 03, 2004 | 2.536 | 2.536 | 2.536 | 2.536 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 2.570 | 2.570 | 2.536 | 2.536 | 15,258 | -0.03(-1.35%) |
Nov 01, 2004 | 2.567 | 2.570 | 2.539 | 2.570 | 21,879 | +0.03(+1.23%) |
Oct 29, 2004 | 2.560 | 2.567 | 2.536 | 2.539 | 13,242 | -0.02(-0.68%) |
Oct 28, 2004 | 2.557 | 2.560 | 2.557 | 2.557 | 6,909 | +0.02(+0.82%) |
Oct 27, 2004 | 2.536 | 2.557 | 2.536 | 2.536 | 11,515 | +0.00(+0.00%) |
Oct 26, 2004 | 2.435 | 2.536 | 2.435 | 2.536 | 21,015 | +0.01(+0.27%) |
Oct 25, 2004 | 2.570 | 2.570 | 2.518 | 2.529 | 49,228 | -0.01(-0.27%) |
Oct 22, 2004 | 2.466 | 2.536 | 2.466 | 2.536 | 5,757 | -0.01(-0.27%) |
Oct 21, 2004 | 2.543 | 2.543 | 2.522 | 2.543 | 12,954 | -0.03(-1.21%) |
Oct 20, 2004 | 2.536 | 2.574 | 2.536 | 2.574 | 13,530 | +0.06(+2.21%) |
Oct 19, 2004 | 2.518 | 2.518 | 2.518 | 2.518 | 575 | +0.00(+0.00%) |
Oct 18, 2004 | 2.529 | 2.550 | 2.518 | 2.518 | 16,985 | -0.01(-0.41%) |
Oct 15, 2004 | 2.529 | 2.529 | 2.529 | 2.529 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 2.546 | 2.550 | 2.501 | 2.529 | 9,212 | +0.06(+2.54%) |
Oct 13, 2004 | 2.466 | 2.466 | 2.466 | 2.466 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 2.487 | 2.487 | 2.463 | 2.466 | 37,713 | -0.02(-0.84%) |
Oct 11, 2004 | 2.525 | 2.543 | 2.484 | 2.487 | 34,834 | -0.05(-2.05%) |
Oct 08, 2004 | 2.553 | 2.553 | 2.484 | 2.539 | 66,214 | -0.01(-0.27%) |
Oct 07, 2004 | 2.546 | 2.546 | 2.546 | 2.546 | 4,318 | +0.00(+0.00%) |
Oct 06, 2004 | 2.588 | 2.588 | 2.518 | 2.546 | 21,015 | -0.04(-1.61%) |
Oct 05, 2004 | 2.515 | 2.588 | 2.484 | 2.588 | 18,712 | +0.15(+5.97%) |
Oct 04, 2004 | 2.484 | 2.498 | 2.442 | 2.442 | 11,515 | -0.06(-2.36%) |