Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.970 | 3.150 | 2.970 | 3.150 | 249,000 | +0.14(+4.65%) |
Dec 30, 2004 | 2.890 | 3.050 | 2.890 | 3.010 | 273,200 | +0.10(+3.44%) |
Dec 29, 2004 | 3.040 | 3.050 | 2.873 | 2.910 | 159,100 | -0.08(-2.68%) |
Dec 28, 2004 | 2.890 | 2.990 | 2.800 | 2.990 | 291,100 | +0.07(+2.40%) |
Dec 27, 2004 | 3.050 | 3.050 | 2.880 | 2.920 | 106,900 | -0.08(-2.67%) |
Dec 23, 2004 | 3.070 | 3.090 | 2.930 | 3.000 | 162,500 | +0.01(+0.37%) |
Dec 22, 2004 | 2.920 | 3.000 | 2.860 | 2.989 | 87,400 | +0.07(+2.36%) |
Dec 21, 2004 | 2.960 | 3.030 | 2.830 | 2.920 | 200,900 | -0.08(-2.67%) |
Dec 20, 2004 | 3.110 | 3.220 | 3.000 | 3.000 | 361,100 | -0.08(-2.60%) |
Dec 17, 2004 | 2.940 | 3.080 | 2.940 | 3.080 | 217,700 | +0.11(+3.70%) |
Dec 16, 2004 | 3.000 | 3.070 | 2.950 | 2.970 | 81,400 | -0.06(-1.98%) |
Dec 15, 2004 | 3.010 | 3.100 | 2.930 | 3.030 | 228,600 | -0.01(-0.33%) |
Dec 14, 2004 | 3.000 | 3.150 | 2.900 | 3.040 | 626,800 | +0.26(+9.35%) |
Dec 13, 2004 | 2.900 | 2.900 | 2.770 | 2.780 | 145,400 | -0.02(-0.71%) |
Dec 10, 2004 | 2.730 | 2.830 | 2.710 | 2.800 | 88,400 | +0.05(+1.86%) |
Dec 09, 2004 | 2.660 | 2.859 | 2.660 | 2.749 | 168,600 | -0.05(-1.82%) |
Dec 08, 2004 | 2.620 | 2.950 | 2.620 | 2.800 | 368,900 | +0.16(+6.06%) |
Dec 07, 2004 | 2.600 | 2.820 | 2.580 | 2.640 | 302,700 | -0.05(-1.86%) |
Dec 06, 2004 | 2.800 | 3.040 | 2.600 | 2.690 | 309,600 | -0.11(-3.93%) |
Dec 03, 2004 | 3.180 | 3.180 | 2.750 | 2.800 | 407,100 | -0.20(-6.67%) |
Dec 02, 2004 | 2.810 | 3.080 | 2.810 | 3.000 | 502,500 | +0.22(+7.91%) |
Dec 01, 2004 | 2.660 | 2.970 | 2.600 | 2.780 | 648,900 | +0.14(+5.30%) |
Nov 30, 2004 | 2.560 | 2.670 | 2.560 | 2.640 | 118,400 | +0.08(+3.13%) |
Nov 29, 2004 | 2.720 | 2.720 | 2.550 | 2.560 | 187,400 | -0.15(-5.54%) |
Nov 26, 2004 | 2.710 | 2.720 | 2.540 | 2.710 | 70,600 | +0.12(+4.63%) |
Nov 24, 2004 | 2.650 | 2.650 | 2.530 | 2.590 | 121,800 | +0.01(+0.39%) |
Nov 23, 2004 | 2.670 | 2.740 | 2.550 | 2.580 | 316,500 | +0.04(+1.57%) |
Nov 22, 2004 | 2.300 | 2.700 | 2.300 | 2.540 | 598,300 | +0.17(+7.17%) |
Nov 19, 2004 | 2.530 | 2.600 | 2.310 | 2.370 | 476,300 | -0.12(-4.78%) |
Nov 18, 2004 | 2.850 | 2.850 | 2.480 | 2.489 | 981,600 | -0.29(-10.47%) |
Nov 17, 2004 | 2.040 | 2.960 | 1.970 | 2.780 | 3,423,200 | +0.81(+41.12%) |
Nov 16, 2004 | 2.050 | 2.050 | 1.940 | 1.970 | 450,200 | -0.05(-2.48%) |
Nov 15, 2004 | 2.070 | 2.140 | 2.010 | 2.020 | 228,600 | -0.03(-1.46%) |
Nov 12, 2004 | 1.940 | 2.120 | 1.940 | 2.050 | 600,100 | +0.08(+4.06%) |
Nov 11, 2004 | 2.000 | 2.040 | 1.890 | 1.970 | 739,800 | -0.02(-1.01%) |
Nov 10, 2004 | 2.130 | 2.230 | 1.970 | 1.990 | 509,100 | -0.11(-5.24%) |
Nov 09, 2004 | 2.200 | 2.250 | 2.100 | 2.100 | 128,900 | -0.10(-4.55%) |
Nov 08, 2004 | 2.290 | 2.290 | 2.190 | 2.200 | 198,600 | -0.05(-2.22%) |
Nov 05, 2004 | 2.340 | 2.340 | 2.200 | 2.250 | 224,600 | -0.03(-1.32%) |
Nov 04, 2004 | 2.330 | 2.330 | 2.230 | 2.280 | 148,200 | +0.03(+1.33%) |
Nov 03, 2004 | 2.220 | 2.320 | 2.210 | 2.250 | 264,800 | +0.03(+1.35%) |
Nov 02, 2004 | 2.185 | 2.240 | 2.130 | 2.220 | 352,700 | +0.07(+3.26%) |
Nov 01, 2004 | 2.250 | 2.350 | 2.130 | 2.150 | 518,800 | +0.02(+0.94%) |
Oct 29, 2004 | 2.510 | 2.550 | 1.870 | 2.130 | 2,432,200 | -0.54(-20.22%) |
Oct 28, 2004 | 2.450 | 2.740 | 2.450 | 2.670 | 200,800 | +0.18(+7.23%) |
Oct 27, 2004 | 2.670 | 2.670 | 2.460 | 2.490 | 162,600 | -0.17(-6.39%) |
Oct 26, 2004 | 2.420 | 2.660 | 2.360 | 2.660 | 132,300 | +0.17(+6.83%) |
Oct 25, 2004 | 2.570 | 2.570 | 2.450 | 2.490 | 59,300 | +0.02(+0.61%) |
Oct 22, 2004 | 2.420 | 2.560 | 2.420 | 2.475 | 71,600 | +0.02(+1.02%) |
Oct 21, 2004 | 2.510 | 2.650 | 2.400 | 2.450 | 186,700 | -0.06(-2.39%) |
Oct 20, 2004 | 2.630 | 2.720 | 2.470 | 2.510 | 224,600 | -0.18(-6.69%) |
Oct 19, 2004 | 2.800 | 2.950 | 2.530 | 2.690 | 261,600 | -0.19(-6.60%) |
Oct 18, 2004 | 3.240 | 3.250 | 2.610 | 2.880 | 698,800 | -0.36(-11.11%) |
Oct 15, 2004 | 3.150 | 3.260 | 3.070 | 3.240 | 51,500 | +0.09(+2.86%) |
Oct 14, 2004 | 3.290 | 3.290 | 3.110 | 3.150 | 69,800 | -0.06(-1.87%) |
Oct 13, 2004 | 3.270 | 3.280 | 3.200 | 3.210 | 49,000 | +0.06(+1.90%) |
Oct 12, 2004 | 3.200 | 3.260 | 3.150 | 3.150 | 49,000 | -0.10(-3.08%) |
Oct 11, 2004 | 3.200 | 3.271 | 3.180 | 3.250 | 24,900 | +0.05(+1.56%) |
Oct 08, 2004 | 3.260 | 3.380 | 3.200 | 3.200 | 54,300 | -0.08(-2.41%) |
Oct 07, 2004 | 3.550 | 3.550 | 3.270 | 3.279 | 59,400 | -0.27(-7.63%) |
Oct 06, 2004 | 3.240 | 3.550 | 3.150 | 3.550 | 156,400 | +0.28(+8.56%) |
Oct 05, 2004 | 3.080 | 3.320 | 3.080 | 3.270 | 80,000 | +0.18(+5.83%) |
Oct 04, 2004 | 3.210 | 3.350 | 3.050 | 3.090 | 354,800 | -0.05(-1.59%) |