Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.494 | 2.528 | 2.494 | 2.517 | 1,985,366 | +0.04(+1.47%) |
Dec 30, 2004 | 2.454 | 2.493 | 2.450 | 2.481 | 1,661,063 | +0.03(+1.13%) |
Dec 29, 2004 | 2.496 | 2.496 | 2.453 | 2.453 | 2,104,013 | -0.04(-1.70%) |
Dec 28, 2004 | 2.483 | 2.503 | 2.471 | 2.496 | 1,297,211 | +0.02(+0.76%) |
Dec 27, 2004 | 2.453 | 2.477 | 2.451 | 2.477 | 324,302 | +0.03(+1.26%) |
Dec 23, 2004 | 2.415 | 2.448 | 2.412 | 2.446 | 1,668,973 | +0.04(+1.47%) |
Dec 22, 2004 | 2.423 | 2.434 | 2.401 | 2.411 | 1,550,326 | -0.02(-0.89%) |
Dec 21, 2004 | 2.425 | 2.443 | 2.421 | 2.432 | 1,621,514 | +0.01(+0.38%) |
Dec 20, 2004 | 2.410 | 2.424 | 2.402 | 2.423 | 3,274,668 | +0.02(+0.88%) |
Dec 17, 2004 | 2.403 | 2.419 | 2.393 | 2.402 | 2,641,882 | -0.01(-0.31%) |
Dec 16, 2004 | 2.400 | 2.419 | 2.392 | 2.410 | 2,167,292 | -0.02(-0.77%) |
Dec 15, 2004 | 2.329 | 2.439 | 2.329 | 2.428 | 2,736,799 | +0.10(+4.14%) |
Dec 14, 2004 | 2.305 | 2.332 | 2.291 | 2.332 | 3,092,742 | +0.03(+1.18%) |
Dec 13, 2004 | 2.317 | 2.334 | 2.301 | 2.304 | 4,943,641 | -0.02(-0.74%) |
Dec 10, 2004 | 2.321 | 2.341 | 2.309 | 2.322 | 4,999,010 | -0.02(-0.86%) |
Dec 09, 2004 | 2.369 | 2.376 | 2.341 | 2.342 | 1,676,883 | -0.03(-1.26%) |
Dec 08, 2004 | 2.369 | 2.374 | 2.340 | 2.372 | 9,831,914 | -0.00(-0.17%) |
Dec 07, 2004 | 2.366 | 2.389 | 2.344 | 2.376 | 2,713,070 | -0.01(-0.59%) |
Dec 06, 2004 | 2.405 | 2.405 | 2.390 | 2.390 | 1,012,457 | -0.02(-0.94%) |
Dec 03, 2004 | 2.443 | 2.447 | 2.404 | 2.413 | 2,760,529 | -0.04(-1.45%) |
Dec 02, 2004 | 2.439 | 2.452 | 2.423 | 2.448 | 2,673,521 | +0.01(+0.35%) |
Dec 01, 2004 | 2.422 | 2.457 | 2.422 | 2.439 | 1,882,538 | -0.01(-0.54%) |
Nov 30, 2004 | 2.402 | 2.466 | 2.402 | 2.453 | 2,902,906 | +0.04(+1.55%) |
Nov 29, 2004 | 2.397 | 2.415 | 2.388 | 2.415 | 2,633,972 | +0.01(+0.44%) |
Nov 26, 2004 | 2.396 | 2.408 | 2.393 | 2.405 | 672,335 | +0.02(+0.81%) |
Nov 24, 2004 | 2.362 | 2.391 | 2.362 | 2.385 | 1,795,530 | +0.03(+1.16%) |
Nov 23, 2004 | 2.357 | 2.366 | 2.350 | 2.358 | 1,961,636 | +0.00(+0.17%) |
Nov 22, 2004 | 2.350 | 2.360 | 2.344 | 2.354 | 1,589,875 | +0.00(+0.17%) |
Nov 19, 2004 | 2.281 | 2.350 | 2.281 | 2.350 | 2,183,112 | +0.08(+3.50%) |
Nov 18, 2004 | 2.291 | 2.291 | 2.260 | 2.271 | 7,822,818 | +0.00(+0.20%) |
Nov 17, 2004 | 2.277 | 2.282 | 2.260 | 2.266 | 2,175,202 | +0.03(+1.40%) |
Nov 16, 2004 | 2.227 | 2.240 | 2.227 | 2.235 | 1,067,826 | +0.01(+0.32%) |
Nov 15, 2004 | 2.227 | 2.237 | 2.214 | 2.228 | 1,439,588 | -0.00(-0.09%) |
Nov 12, 2004 | 2.216 | 2.238 | 2.206 | 2.230 | 775,163 | +0.03(+1.19%) |
Nov 11, 2004 | 2.174 | 2.206 | 2.174 | 2.203 | 253,114 | +0.03(+1.44%) |
Nov 10, 2004 | 2.175 | 2.181 | 2.161 | 2.172 | 601,146 | -0.01(-0.51%) |
Nov 09, 2004 | 2.187 | 2.189 | 2.175 | 2.183 | 1,629,424 | -0.01(-0.51%) |
Nov 08, 2004 | 2.186 | 2.198 | 2.184 | 2.194 | 3,353,766 | +0.01(+0.44%) |
Nov 05, 2004 | 2.175 | 2.185 | 2.168 | 2.185 | 783,072 | +0.02(+1.15%) |
Nov 04, 2004 | 2.181 | 2.186 | 2.156 | 2.160 | 1,827,169 | -0.01(-0.30%) |
Nov 03, 2004 | 2.162 | 2.180 | 2.162 | 2.166 | 901,720 | +0.02(+1.01%) |
Nov 02, 2004 | 2.157 | 2.158 | 2.138 | 2.145 | 4,279,216 | -0.02(-0.80%) |
Nov 01, 2004 | 2.169 | 2.169 | 2.148 | 2.162 | 3,061,102 | -0.03(-1.52%) |
Oct 29, 2004 | 2.148 | 2.195 | 2.148 | 2.195 | 2,673,521 | +0.05(+2.19%) |
Oct 28, 2004 | 2.131 | 2.150 | 2.124 | 2.148 | 1,352,580 | +0.03(+1.19%) |
Oct 27, 2004 | 2.142 | 2.147 | 2.123 | 2.123 | 3,377,495 | -0.02(-0.92%) |
Oct 26, 2004 | 2.135 | 2.146 | 2.116 | 2.143 | 775,163 | +0.01(+0.36%) |
Oct 25, 2004 | 2.134 | 2.136 | 2.110 | 2.135 | 1,091,556 | +0.02(+1.05%) |
Oct 22, 2004 | 2.106 | 2.123 | 2.099 | 2.113 | 980,818 | +0.00(+0.12%) |
Oct 21, 2004 | 2.100 | 2.113 | 2.100 | 2.110 | 1,392,129 | +0.01(+0.68%) |
Oct 20, 2004 | 2.083 | 2.112 | 2.083 | 2.096 | 522,048 | +0.02(+0.80%) |
Oct 19, 2004 | 2.086 | 2.097 | 2.078 | 2.079 | 537,868 | -0.01(-0.31%) |
Oct 18, 2004 | 2.101 | 2.104 | 2.083 | 2.086 | 838,441 | -0.02(-0.96%) |
Oct 15, 2004 | 2.120 | 2.120 | 2.099 | 2.106 | 6,003,558 | -0.01(-0.60%) |
Oct 14, 2004 | 2.119 | 2.141 | 2.115 | 2.119 | 5,726,714 | +0.00(+0.22%) |
Oct 13, 2004 | 2.077 | 2.118 | 2.069 | 2.114 | 2,325,489 | +0.03(+1.31%) |
Oct 12, 2004 | 2.092 | 2.093 | 2.083 | 2.087 | 2,143,563 | +0.00(+0.00%) |
Oct 11, 2004 | 2.077 | 2.087 | 2.077 | 2.087 | 110,737 | +0.01(+0.39%) |
Oct 08, 2004 | 2.088 | 2.108 | 2.079 | 2.079 | 2,562,783 | +0.01(+0.54%) |
Oct 07, 2004 | 2.079 | 2.092 | 2.066 | 2.068 | 2,649,791 | -0.01(-0.61%) |
Oct 06, 2004 | 2.082 | 2.084 | 2.058 | 2.080 | 1,922,087 | -0.01(-0.44%) |
Oct 05, 2004 | 2.112 | 2.112 | 2.089 | 2.090 | 3,852,085 | -0.03(-1.31%) |
Oct 04, 2004 | 2.106 | 2.128 | 2.101 | 2.117 | 2,222,661 | -0.00(-0.19%) |