Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.819 | 2.953 | 2.819 | 2.911 | 380,855 | +0.04(+1.30%) |
Dec 30, 2004 | 2.777 | 2.911 | 2.777 | 2.874 | 417,668 | +0.03(+1.16%) |
Dec 29, 2004 | 2.860 | 2.904 | 2.775 | 2.841 | 672,633 | -0.01(-0.31%) |
Dec 28, 2004 | 2.933 | 2.933 | 2.724 | 2.849 | 1,812,474 | -0.09(-3.00%) |
Dec 27, 2004 | 3.058 | 3.078 | 2.937 | 2.937 | 861,697 | -0.01(-0.22%) |
Dec 23, 2004 | 2.640 | 3.063 | 2.640 | 2.944 | 2,785,520 | +0.38(+14.75%) |
Dec 22, 2004 | 2.376 | 2.596 | 2.376 | 2.566 | 1,002,132 | +0.20(+8.36%) |
Dec 21, 2004 | 2.376 | 2.407 | 2.365 | 2.368 | 451,755 | -0.02(-0.65%) |
Dec 20, 2004 | 2.370 | 2.398 | 2.247 | 2.383 | 400,853 | +0.04(+1.69%) |
Dec 17, 2004 | 2.339 | 2.359 | 2.339 | 2.343 | 181,792 | -0.00(-0.19%) |
Dec 16, 2004 | 2.370 | 2.370 | 2.233 | 2.348 | 259,509 | -0.00(-0.09%) |
Dec 15, 2004 | 2.341 | 2.359 | 2.247 | 2.350 | 308,593 | +0.03(+1.14%) |
Dec 14, 2004 | 2.236 | 2.363 | 2.236 | 2.324 | 327,227 | +0.05(+2.23%) |
Dec 13, 2004 | 2.269 | 2.398 | 2.225 | 2.273 | 785,344 | -0.04(-1.62%) |
Dec 10, 2004 | 2.365 | 2.394 | 2.233 | 2.310 | 349,496 | -0.05(-2.23%) |
Dec 09, 2004 | 2.528 | 2.528 | 2.321 | 2.363 | 448,573 | -0.02(-1.01%) |
Dec 08, 2004 | 2.255 | 2.420 | 2.255 | 2.387 | 773,528 | +0.13(+5.85%) |
Dec 07, 2004 | 2.414 | 2.570 | 2.227 | 2.255 | 2,578,730 | -0.05(-2.10%) |
Dec 06, 2004 | 2.286 | 2.315 | 2.200 | 2.304 | 605,370 | +0.11(+5.12%) |
Dec 03, 2004 | 2.117 | 2.240 | 2.117 | 2.192 | 537,652 | +0.05(+2.15%) |
Dec 02, 2004 | 2.308 | 2.308 | 2.108 | 2.145 | 500,839 | -0.04(-1.71%) |
Dec 01, 2004 | 2.121 | 2.229 | 2.121 | 2.183 | 192,700 | +0.00(+0.20%) |
Nov 30, 2004 | 2.229 | 2.247 | 2.161 | 2.178 | 234,967 | -0.02(-0.90%) |
Nov 29, 2004 | 2.304 | 2.304 | 2.150 | 2.198 | 309,502 | +0.04(+2.04%) |
Nov 26, 2004 | 2.183 | 2.196 | 2.103 | 2.154 | 257,691 | -0.02(-1.11%) |
Nov 24, 2004 | 2.099 | 2.200 | 2.099 | 2.178 | 311,320 | +0.03(+1.23%) |
Nov 23, 2004 | 2.196 | 2.196 | 2.090 | 2.152 | 355,859 | +0.02(+1.14%) |
Nov 22, 2004 | 1.947 | 2.220 | 1.947 | 2.128 | 469,025 | -0.07(-3.30%) |
Nov 19, 2004 | 2.420 | 2.420 | 2.092 | 2.200 | 742,169 | +0.00(+0.20%) |
Nov 18, 2004 | 2.253 | 2.253 | 2.156 | 2.196 | 740,805 | +0.06(+2.62%) |
Nov 17, 2004 | 2.110 | 2.180 | 2.109 | 2.140 | 610,823 | +0.01(+0.60%) |
Nov 16, 2004 | 2.198 | 2.198 | 2.109 | 2.127 | 1,034,037 | +0.00(+0.00%) |
Nov 15, 2004 | 2.162 | 2.200 | 2.099 | 2.127 | 1,311,089 | +0.04(+1.75%) |
Nov 12, 2004 | 2.200 | 2.200 | 2.037 | 2.090 | 839,882 | -0.06(-2.73%) |
Nov 11, 2004 | 2.384 | 2.384 | 2.110 | 2.149 | 2,076,801 | -0.03(-1.51%) |
Nov 10, 2004 | 2.200 | 2.200 | 2.123 | 2.182 | 4,877,319 | +0.08(+3.57%) |
Nov 09, 2004 | 1.834 | 2.153 | 1.797 | 2.107 | 4,336,304 | +0.32(+17.97%) |
Nov 08, 2004 | 1.725 | 1.797 | 1.725 | 1.786 | 537,197 | +0.05(+2.74%) |
Nov 05, 2004 | 1.687 | 1.742 | 1.670 | 1.738 | 466,843 | +0.05(+2.93%) |
Nov 04, 2004 | 1.667 | 1.698 | 1.667 | 1.689 | 142,343 | +0.00(+0.22%) |
Nov 03, 2004 | 1.678 | 1.685 | 1.661 | 1.685 | 225,786 | +0.01(+0.66%) |
Nov 02, 2004 | 1.834 | 1.834 | 1.659 | 1.674 | 242,693 | +0.01(+0.33%) |
Nov 01, 2004 | 1.654 | 1.714 | 1.654 | 1.669 | 159,250 | -0.03(-1.52%) |
Oct 29, 2004 | 1.663 | 1.694 | 1.658 | 1.694 | 297,776 | +0.03(+1.87%) |
Oct 28, 2004 | 1.696 | 1.696 | 1.659 | 1.663 | 91,623 | -0.01(-0.33%) |
Oct 27, 2004 | 1.656 | 1.716 | 1.656 | 1.669 | 419,396 | +0.01(+0.33%) |
Oct 26, 2004 | 1.742 | 1.742 | 1.661 | 1.663 | 980,045 | -0.09(-4.93%) |
Oct 25, 2004 | 1.696 | 1.780 | 1.680 | 1.749 | 150,524 | +0.02(+1.17%) |
Oct 22, 2004 | 1.658 | 1.777 | 1.654 | 1.729 | 353,950 | +0.03(+1.95%) |
Oct 21, 2004 | 1.665 | 1.718 | 1.665 | 1.696 | 164,158 | +0.02(+1.20%) |
Oct 20, 2004 | 1.696 | 1.722 | 1.669 | 1.676 | 417,214 | -0.01(-0.87%) |
Oct 19, 2004 | 1.718 | 1.784 | 1.669 | 1.691 | 420,486 | -0.05(-2.95%) |
Oct 18, 2004 | 1.740 | 1.779 | 1.685 | 1.742 | 651,181 | +0.03(+1.60%) |
Oct 15, 2004 | 1.632 | 1.724 | 1.632 | 1.714 | 402,489 | +0.06(+3.66%) |
Oct 14, 2004 | 1.643 | 1.696 | 1.643 | 1.654 | 165,249 | -0.02(-1.31%) |
Oct 13, 2004 | 1.637 | 1.692 | 1.634 | 1.676 | 225,786 | +0.05(+2.93%) |
Oct 12, 2004 | 1.614 | 1.647 | 1.614 | 1.628 | 78,534 | +0.01(+0.79%) |
Oct 11, 2004 | 1.614 | 1.718 | 1.614 | 1.615 | 196,336 | -0.02(-1.01%) |
Oct 08, 2004 | 1.702 | 1.702 | 1.626 | 1.632 | 177,247 | -0.06(-3.78%) |
Oct 07, 2004 | 1.614 | 1.709 | 1.614 | 1.696 | 353,950 | +0.05(+2.78%) |
Oct 06, 2004 | 1.636 | 1.680 | 1.615 | 1.650 | 412,851 | -0.01(-0.66%) |
Oct 05, 2004 | 1.694 | 1.696 | 1.658 | 1.661 | 386,127 | -0.03(-2.05%) |
Oct 04, 2004 | 1.678 | 1.696 | 1.678 | 1.696 | 810,432 | +0.03(+1.65%) |