Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.434 | 3.453 | 3.395 | 3.422 | 1,829,352 | -0.01(-0.15%) |
Dec 30, 2004 | 3.468 | 3.522 | 3.426 | 3.428 | 3,134,137 | -0.05(-1.40%) |
Dec 29, 2004 | 3.515 | 3.527 | 3.438 | 3.476 | 3,303,096 | -0.05(-1.35%) |
Dec 28, 2004 | 3.412 | 3.526 | 3.407 | 3.524 | 5,441,174 | +0.13(+3.73%) |
Dec 27, 2004 | 3.395 | 3.420 | 3.368 | 3.397 | 2,466,264 | -0.01(-0.17%) |
Dec 23, 2004 | 3.412 | 3.412 | 3.340 | 3.403 | 3,939,123 | +0.02(+0.55%) |
Dec 22, 2004 | 3.157 | 3.439 | 3.147 | 3.384 | 19,975,152 | +0.24(+7.64%) |
Dec 21, 2004 | 3.069 | 3.156 | 3.026 | 3.144 | 3,258,866 | +0.08(+2.68%) |
Dec 20, 2004 | 3.017 | 3.067 | 3.000 | 3.062 | 2,129,232 | +0.04(+1.33%) |
Dec 17, 2004 | 3.028 | 3.043 | 3.007 | 3.022 | 2,361,882 | -0.02(-0.76%) |
Dec 16, 2004 | 3.067 | 3.068 | 3.012 | 3.045 | 1,979,734 | -0.01(-0.48%) |
Dec 15, 2004 | 3.061 | 3.119 | 3.041 | 3.060 | 3,257,981 | -0.01(-0.20%) |
Dec 14, 2004 | 3.051 | 3.075 | 3.024 | 3.066 | 4,790,993 | +0.09(+3.10%) |
Dec 13, 2004 | 2.966 | 2.979 | 2.887 | 2.974 | 3,168,637 | +0.01(+0.27%) |
Dec 10, 2004 | 2.939 | 2.993 | 2.936 | 2.966 | 1,761,238 | +0.01(+0.33%) |
Dec 09, 2004 | 2.950 | 2.967 | 2.935 | 2.956 | 3,370,326 | -0.01(-0.38%) |
Dec 08, 2004 | 2.962 | 3.000 | 2.953 | 2.967 | 2,733,414 | +0.00(+0.15%) |
Dec 07, 2004 | 3.026 | 3.044 | 2.963 | 2.963 | 2,292,883 | -0.06(-2.15%) |
Dec 06, 2004 | 3.028 | 3.054 | 3.010 | 3.028 | 1,730,277 | -0.01(-0.32%) |
Dec 03, 2004 | 3.021 | 3.066 | 2.999 | 3.038 | 3,877,201 | -0.00(-0.07%) |
Dec 02, 2004 | 3.062 | 3.071 | 3.024 | 3.040 | 2,659,107 | -0.01(-0.48%) |
Dec 01, 2004 | 2.979 | 3.061 | 2.970 | 3.054 | 2,592,762 | +0.07(+2.41%) |
Nov 30, 2004 | 3.001 | 3.008 | 2.953 | 2.983 | 1,678,086 | -0.02(-0.75%) |
Nov 29, 2004 | 3.018 | 3.018 | 2.950 | 3.005 | 2,010,695 | +0.01(+0.32%) |
Nov 26, 2004 | 3.021 | 3.023 | 2.983 | 2.996 | 796,140 | +0.00(+0.11%) |
Nov 24, 2004 | 3.052 | 3.075 | 2.979 | 2.992 | 3,314,596 | -0.04(-1.32%) |
Nov 23, 2004 | 2.977 | 3.045 | 2.977 | 3.032 | 3,175,714 | +0.06(+2.04%) |
Nov 22, 2004 | 2.913 | 3.002 | 2.904 | 2.972 | 3,854,202 | +0.03(+0.92%) |
Nov 19, 2004 | 2.986 | 3.021 | 2.931 | 2.945 | 3,756,896 | -0.05(-1.68%) |
Nov 18, 2004 | 2.976 | 3.017 | 2.946 | 2.995 | 3,608,283 | +0.01(+0.40%) |
Nov 17, 2004 | 3.095 | 3.186 | 2.906 | 2.983 | 18,365,180 | -0.12(-3.74%) |
Nov 16, 2004 | 3.018 | 3.140 | 3.003 | 3.099 | 8,077,282 | +0.07(+2.20%) |
Nov 15, 2004 | 2.942 | 3.132 | 2.942 | 3.032 | 10,523,201 | +0.11(+3.61%) |
Nov 12, 2004 | 2.913 | 2.948 | 2.902 | 2.927 | 2,780,297 | +0.01(+0.47%) |
Nov 11, 2004 | 2.843 | 2.944 | 2.843 | 2.913 | 4,553,036 | +0.05(+1.66%) |
Nov 10, 2004 | 2.882 | 2.882 | 2.819 | 2.866 | 3,717,089 | -0.01(-0.28%) |
Nov 09, 2004 | 2.827 | 2.883 | 2.799 | 2.874 | 6,019,703 | +0.03(+1.13%) |
Nov 08, 2004 | 2.843 | 2.872 | 2.813 | 2.841 | 7,105,107 | -0.04(-1.22%) |
Nov 05, 2004 | 2.927 | 2.952 | 2.857 | 2.876 | 12,930,198 | -0.08(-2.55%) |
Nov 04, 2004 | 2.776 | 3.051 | 2.772 | 2.952 | 63,532,856 | +0.61(+26.01%) |
Nov 03, 2004 | 2.333 | 2.374 | 2.328 | 2.342 | 4,049,698 | +0.01(+0.53%) |
Nov 02, 2004 | 2.302 | 2.361 | 2.285 | 2.330 | 3,020,909 | +0.02(+0.73%) |
Nov 01, 2004 | 2.332 | 2.346 | 2.296 | 2.313 | 3,696,743 | -0.03(-1.47%) |
Oct 29, 2004 | 2.354 | 2.369 | 2.309 | 2.347 | 2,334,459 | -0.02(-0.81%) |
Oct 28, 2004 | 2.359 | 2.390 | 2.343 | 2.367 | 4,895,376 | -0.02(-0.71%) |
Oct 27, 2004 | 2.255 | 2.385 | 2.245 | 2.384 | 10,567,431 | +0.13(+5.58%) |
Oct 26, 2004 | 2.211 | 2.272 | 2.156 | 2.258 | 15,550,383 | -0.02(-0.77%) |
Oct 25, 2004 | 2.312 | 2.316 | 2.254 | 2.275 | 4,087,736 | -0.03(-1.20%) |
Oct 22, 2004 | 2.337 | 2.349 | 2.298 | 2.303 | 2,009,811 | -0.04(-1.67%) |
Oct 21, 2004 | 2.343 | 2.373 | 2.330 | 2.342 | 2,680,338 | -0.01(-0.53%) |
Oct 20, 2004 | 2.397 | 2.397 | 2.334 | 2.354 | 3,324,326 | -0.04(-1.54%) |
Oct 19, 2004 | 2.397 | 2.436 | 2.369 | 2.391 | 3,051,870 | -0.01(-0.24%) |
Oct 18, 2004 | 2.397 | 2.397 | 2.332 | 2.397 | 5,899,397 | +0.01(+0.59%) |
Oct 15, 2004 | 2.239 | 2.400 | 2.237 | 2.382 | 14,860,395 | +0.18(+8.02%) |
Oct 14, 2004 | 2.206 | 2.238 | 2.196 | 2.206 | 2,035,464 | +0.00(+0.03%) |
Oct 13, 2004 | 2.199 | 2.233 | 2.155 | 2.205 | 5,771,130 | +0.00(+0.13%) |
Oct 12, 2004 | 2.179 | 2.211 | 2.150 | 2.202 | 2,249,537 | +0.02(+0.72%) |
Oct 11, 2004 | 2.215 | 2.224 | 2.172 | 2.186 | 2,421,150 | -0.04(-1.58%) |
Oct 08, 2004 | 2.212 | 2.254 | 2.196 | 2.221 | 3,943,546 | +0.01(+0.25%) |
Oct 07, 2004 | 2.265 | 2.268 | 2.194 | 2.216 | 5,007,720 | -0.04(-1.93%) |
Oct 06, 2004 | 2.295 | 2.300 | 2.241 | 2.259 | 6,928,187 | -0.04(-1.79%) |
Oct 05, 2004 | 2.364 | 2.364 | 2.296 | 2.300 | 5,624,286 | -0.05(-2.07%) |
Oct 04, 2004 | 2.279 | 2.371 | 2.264 | 2.349 | 5,025,412 | +0.08(+3.51%) |