Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.960 | 4.040 | 3.920 | 4.040 | 8,900 | -0.11(-2.65%) |
Dec 30, 2004 | 3.220 | 4.650 | 3.220 | 4.150 | 72,700 | +1.10(+36.07%) |
Dec 29, 2004 | 2.950 | 3.050 | 2.950 | 3.050 | 2,900 | +0.10(+3.39%) |
Dec 28, 2004 | 2.900 | 3.000 | 2.900 | 2.950 | 10,600 | +0.04(+1.37%) |
Dec 27, 2004 | 2.860 | 2.910 | 2.810 | 2.910 | 10,600 | +0.01(+0.34%) |
Dec 23, 2004 | 2.900 | 2.900 | 2.860 | 2.900 | 14,200 | +0.04(+1.40%) |
Dec 22, 2004 | 2.900 | 2.900 | 2.860 | 2.860 | 13,100 | -0.03(-1.04%) |
Dec 21, 2004 | 2.850 | 2.890 | 2.850 | 2.890 | 1,900 | +0.00(+0.00%) |
Dec 20, 2004 | 2.820 | 2.890 | 2.820 | 2.890 | 5,900 | +0.07(+2.48%) |
Dec 17, 2004 | 2.850 | 2.890 | 2.820 | 2.820 | 5,300 | -0.05(-1.74%) |
Dec 16, 2004 | 2.900 | 2.900 | 2.850 | 2.870 | 1,300 | -0.06(-2.05%) |
Dec 15, 2004 | 2.950 | 2.950 | 2.900 | 2.930 | 1,300 | -0.02(-0.68%) |
Dec 14, 2004 | 2.950 | 2.950 | 2.900 | 2.950 | 3,600 | -0.01(-0.34%) |
Dec 13, 2004 | 2.990 | 2.990 | 2.920 | 2.960 | 8,000 | +0.01(+0.34%) |
Dec 10, 2004 | 2.900 | 3.000 | 2.900 | 2.950 | 11,600 | +0.08(+2.79%) |
Dec 09, 2004 | 2.950 | 2.950 | 2.850 | 2.870 | 6,700 | -0.03(-1.03%) |
Dec 08, 2004 | 2.800 | 2.900 | 2.800 | 2.900 | 4,400 | +0.04(+1.40%) |
Dec 07, 2004 | 2.900 | 2.900 | 2.860 | 2.860 | 12,300 | +0.01(+0.35%) |
Dec 06, 2004 | 2.900 | 2.900 | 2.850 | 2.850 | 9,900 | -0.05(-1.72%) |
Dec 03, 2004 | 2.850 | 2.900 | 2.850 | 2.900 | 3,800 | +0.05(+1.75%) |
Dec 02, 2004 | 2.850 | 2.850 | 2.850 | 2.850 | 1,200 | -0.05(-1.72%) |
Dec 01, 2004 | 2.850 | 2.900 | 2.800 | 2.900 | 4,600 | +0.05(+1.75%) |
Nov 30, 2004 | 2.910 | 2.910 | 2.800 | 2.850 | 5,600 | -0.05(-1.72%) |
Nov 29, 2004 | 2.900 | 2.920 | 2.900 | 2.900 | 19,900 | +0.00(+0.00%) |
Nov 26, 2004 | 2.870 | 2.910 | 2.870 | 2.900 | 9,200 | -0.01(-0.34%) |
Nov 24, 2004 | 2.900 | 2.980 | 2.860 | 2.910 | 13,800 | +0.01(+0.34%) |
Nov 23, 2004 | 2.900 | 2.900 | 2.890 | 2.900 | 11,500 | +0.00(+0.00%) |
Nov 22, 2004 | 2.890 | 2.900 | 2.820 | 2.900 | 32,300 | +0.01(+0.35%) |
Nov 19, 2004 | 2.900 | 2.900 | 2.810 | 2.890 | 5,900 | -0.01(-0.34%) |
Nov 18, 2004 | 2.900 | 2.940 | 2.860 | 2.900 | 10,800 | +0.02(+0.69%) |
Nov 17, 2004 | 2.890 | 2.890 | 2.830 | 2.880 | 2,000 | +0.00(+0.00%) |
Nov 16, 2004 | 2.800 | 2.900 | 2.800 | 2.880 | 6,200 | -0.02(-0.69%) |
Nov 15, 2004 | 2.900 | 2.900 | 2.860 | 2.900 | 2,200 | +0.00(+0.00%) |
Nov 12, 2004 | 2.900 | 2.900 | 2.900 | 2.900 | 2,100 | +0.00(+0.00%) |
Nov 11, 2004 | 2.950 | 2.950 | 2.850 | 2.900 | 9,700 | -0.05(-1.69%) |
Nov 10, 2004 | 3.000 | 3.000 | 2.910 | 2.950 | 2,400 | +0.00(+0.00%) |
Nov 09, 2004 | 3.000 | 3.000 | 2.850 | 2.950 | 6,200 | -0.10(-3.28%) |
Nov 08, 2004 | 3.120 | 3.120 | 3.050 | 3.050 | 4,500 | -0.17(-5.28%) |
Nov 05, 2004 | 3.300 | 3.300 | 3.220 | 3.220 | 13,500 | +0.00(+0.00%) |
Nov 04, 2004 | 3.200 | 3.250 | 3.200 | 3.220 | 2,700 | -0.08(-2.42%) |
Nov 03, 2004 | 3.400 | 3.400 | 3.300 | 3.300 | 1,100 | -0.05(-1.49%) |
Nov 02, 2004 | 3.360 | 3.400 | 3.300 | 3.350 | 3,300 | -0.05(-1.47%) |
Nov 01, 2004 | 3.450 | 3.450 | 3.400 | 3.400 | 2,100 | -0.02(-0.58%) |
Oct 29, 2004 | 3.480 | 3.480 | 3.370 | 3.420 | 1,900 | -0.03(-0.87%) |
Oct 28, 2004 | 3.430 | 3.450 | 3.430 | 3.450 | 10,100 | +0.05(+1.47%) |
Oct 27, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | +0.05(+1.49%) |
Oct 26, 2004 | 3.400 | 3.400 | 3.350 | 3.350 | 2,500 | +0.00(+0.00%) |
Oct 25, 2004 | 3.440 | 3.440 | 3.350 | 3.350 | 800 | -0.05(-1.47%) |
Oct 22, 2004 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.05(+1.49%) |
Oct 21, 2004 | 3.350 | 3.350 | 3.250 | 3.350 | 3,800 | +0.05(+1.52%) |
Oct 20, 2004 | 3.190 | 3.300 | 3.190 | 3.300 | 1,500 | +0.10(+3.12%) |
Oct 19, 2004 | 3.050 | 3.200 | 3.050 | 3.200 | 2,900 | +0.20(+6.67%) |
Oct 18, 2004 | 3.040 | 3.100 | 3.000 | 3.000 | 12,200 | +0.00(+0.00%) |
Oct 15, 2004 | 3.100 | 3.100 | 3.000 | 3.000 | 3,000 | -0.06(-1.96%) |
Oct 14, 2004 | 3.060 | 3.060 | 3.060 | 3.060 | 200 | -0.04(-1.29%) |
Oct 13, 2004 | 3.100 | 3.100 | 3.100 | 3.100 | 1,600 | +0.00(+0.00%) |
Oct 12, 2004 | 3.140 | 3.140 | 3.060 | 3.100 | 3,200 | -0.05(-1.59%) |
Oct 11, 2004 | 3.150 | 3.150 | 3.150 | 3.150 | 2,600 | +0.00(+0.00%) |
Oct 08, 2004 | 3.200 | 3.200 | 3.150 | 3.150 | 3,100 | -0.05(-1.56%) |
Oct 07, 2004 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.00(+0.00%) |
Oct 06, 2004 | 3.250 | 3.250 | 3.150 | 3.200 | 5,800 | +0.02(+0.63%) |
Oct 05, 2004 | 3.200 | 3.200 | 3.160 | 3.180 | 9,200 | +0.02(+0.63%) |
Oct 04, 2004 | 3.150 | 3.200 | 3.140 | 3.160 | 22,200 | +0.11(+3.61%) |