Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.270 | 2.405 | 2.270 | 2.405 | 27,800 | +0.19(+8.58%) |
Dec 30, 2004 | 2.195 | 2.295 | 2.190 | 2.215 | 17,400 | +0.01(+0.45%) |
Dec 29, 2004 | 2.215 | 2.215 | 2.200 | 2.205 | 1,000 | -0.04(-2.00%) |
Dec 28, 2004 | 2.205 | 2.250 | 2.190 | 2.250 | 18,200 | +0.04(+2.04%) |
Dec 27, 2004 | 2.280 | 2.280 | 2.205 | 2.205 | 3,200 | -0.06(-2.65%) |
Dec 23, 2004 | 2.260 | 2.296 | 2.215 | 2.265 | 42,400 | +0.06(+2.49%) |
Dec 22, 2004 | 2.220 | 2.220 | 2.210 | 2.210 | 1,600 | -0.02(-0.67%) |
Dec 21, 2004 | 2.225 | 2.225 | 2.225 | 2.225 | 1,400 | +0.00(+0.23%) |
Dec 20, 2004 | 2.225 | 2.250 | 2.220 | 2.220 | 10,200 | -0.00(-0.22%) |
Dec 17, 2004 | 2.245 | 2.245 | 2.225 | 2.225 | 19,600 | -0.00(-0.22%) |
Dec 16, 2004 | 2.225 | 2.244 | 2.215 | 2.230 | 9,200 | +0.01(+0.29%) |
Dec 15, 2004 | 2.286 | 2.286 | 2.211 | 2.224 | 8,000 | -0.05(-2.05%) |
Dec 14, 2004 | 2.325 | 2.325 | 2.270 | 2.270 | 2,200 | +0.02(+0.89%) |
Dec 13, 2004 | 2.180 | 2.250 | 2.180 | 2.250 | 5,600 | +0.01(+0.45%) |
Dec 10, 2004 | 2.315 | 2.325 | 2.240 | 2.240 | 63,400 | -0.06(-2.61%) |
Dec 09, 2004 | 2.300 | 2.300 | 2.175 | 2.300 | 22,800 | +0.00(+0.00%) |
Dec 08, 2004 | 2.350 | 2.365 | 2.295 | 2.300 | 9,800 | -0.03(-1.29%) |
Dec 07, 2004 | 2.305 | 2.350 | 2.260 | 2.330 | 12,200 | -0.02(-1.06%) |
Dec 06, 2004 | 2.325 | 2.356 | 2.325 | 2.355 | 2,600 | -0.02(-0.63%) |
Dec 03, 2004 | 2.255 | 2.375 | 2.255 | 2.370 | 20,600 | +0.03(+1.28%) |
Dec 02, 2004 | 2.360 | 2.360 | 2.295 | 2.340 | 4,800 | +0.03(+1.30%) |
Dec 01, 2004 | 2.275 | 2.365 | 2.255 | 2.310 | 27,200 | -0.09(-3.75%) |
Nov 30, 2004 | 2.180 | 2.445 | 2.180 | 2.400 | 8,400 | +0.01(+0.23%) |
Nov 29, 2004 | 2.445 | 2.445 | 2.390 | 2.394 | 5,200 | -0.01(-0.21%) |
Nov 26, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | +0.05(+2.32%) |
Nov 24, 2004 | 2.265 | 2.345 | 2.255 | 2.345 | 4,000 | -0.09(-3.89%) |
Nov 23, 2004 | 2.150 | 2.440 | 2.150 | 2.440 | 22,400 | +0.16(+7.02%) |
Nov 22, 2004 | 2.150 | 2.345 | 2.150 | 2.280 | 17,400 | -0.03(-1.08%) |
Nov 19, 2004 | 2.420 | 2.420 | 2.260 | 2.305 | 20,600 | -0.16(-6.49%) |
Nov 18, 2004 | 2.405 | 2.521 | 2.375 | 2.465 | 85,600 | +0.08(+3.57%) |
Nov 17, 2004 | 2.205 | 2.465 | 2.205 | 2.380 | 16,600 | -0.02(-0.83%) |
Nov 16, 2004 | 2.320 | 2.400 | 2.320 | 2.400 | 19,800 | +0.08(+3.67%) |
Nov 15, 2004 | 2.325 | 2.325 | 2.270 | 2.315 | 3,400 | -0.00(-0.22%) |
Nov 12, 2004 | 2.340 | 2.345 | 2.240 | 2.320 | 9,600 | +0.05(+2.20%) |
Nov 11, 2004 | 2.310 | 2.310 | 2.235 | 2.270 | 3,200 | +0.02(+1.11%) |
Nov 10, 2004 | 2.365 | 2.365 | 2.185 | 2.245 | 26,400 | +0.04(+2.05%) |
Nov 09, 2004 | 2.350 | 2.375 | 2.185 | 2.200 | 21,200 | -0.17(-7.37%) |
Nov 08, 2004 | 2.375 | 2.525 | 2.335 | 2.375 | 13,200 | +0.05(+2.15%) |
Nov 05, 2004 | 2.205 | 2.450 | 2.135 | 2.325 | 18,000 | +0.12(+5.44%) |
Nov 04, 2004 | 2.385 | 2.440 | 2.205 | 2.205 | 31,600 | -0.09(-4.13%) |
Nov 03, 2004 | 2.389 | 2.389 | 2.300 | 2.300 | 7,600 | -0.01(-0.22%) |
Nov 02, 2004 | 2.325 | 2.335 | 2.250 | 2.305 | 20,200 | +0.01(+0.22%) |
Nov 01, 2004 | 2.175 | 2.300 | 2.175 | 2.300 | 19,400 | +0.05(+2.22%) |
Oct 29, 2004 | 2.425 | 2.460 | 2.085 | 2.250 | 134,200 | -0.25(-10.02%) |
Oct 28, 2004 | 2.505 | 2.526 | 2.500 | 2.501 | 8,600 | +0.01(+0.42%) |
Oct 27, 2004 | 2.515 | 2.515 | 2.460 | 2.490 | 5,000 | -0.03(-1.39%) |
Oct 26, 2004 | 2.520 | 2.525 | 2.510 | 2.525 | 9,000 | +0.02(+1.00%) |
Oct 25, 2004 | 2.595 | 2.620 | 2.500 | 2.500 | 7,400 | -0.08(-3.10%) |
Oct 22, 2004 | 2.500 | 2.580 | 2.460 | 2.580 | 13,200 | +0.08(+3.41%) |
Oct 21, 2004 | 2.495 | 2.495 | 2.495 | 2.495 | 1,000 | +0.02(+1.01%) |
Oct 20, 2004 | 2.535 | 2.535 | 2.470 | 2.470 | 19,000 | -0.03(-1.20%) |
Oct 19, 2004 | 2.595 | 2.595 | 2.485 | 2.500 | 22,400 | -0.10(-3.66%) |
Oct 18, 2004 | 2.505 | 2.595 | 2.505 | 2.595 | 11,800 | +0.08(+3.37%) |
Oct 15, 2004 | 2.580 | 2.590 | 2.510 | 2.510 | 11,200 | +0.00(+0.02%) |
Oct 14, 2004 | 2.530 | 2.619 | 2.510 | 2.510 | 15,000 | -0.09(-3.46%) |
Oct 13, 2004 | 2.650 | 2.650 | 2.600 | 2.600 | 3,000 | -0.02(-0.95%) |
Oct 12, 2004 | 2.651 | 2.651 | 2.625 | 2.625 | 4,800 | -0.00(-0.19%) |
Oct 11, 2004 | 2.600 | 2.745 | 2.600 | 2.630 | 15,600 | +0.03(+1.35%) |
Oct 08, 2004 | 2.600 | 2.600 | 2.555 | 2.595 | 5,000 | +0.05(+1.76%) |
Oct 07, 2004 | 2.500 | 2.550 | 2.500 | 2.550 | 8,600 | +0.05(+2.00%) |
Oct 06, 2004 | 2.575 | 2.575 | 2.495 | 2.500 | 14,600 | +0.06(+2.67%) |
Oct 05, 2004 | 2.580 | 2.580 | 2.435 | 2.435 | 20,800 | +0.06(+2.53%) |
Oct 04, 2004 | 2.650 | 2.650 | 2.375 | 2.375 | 74,000 | -0.31(-11.71%) |