Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.320 | 3.330 | 3.298 | 3.298 | 8,891 | +0.00(+0.00%) |
Dec 30, 2004 | 3.295 | 3.298 | 3.295 | 3.298 | 3,865 | +0.06(+2.00%) |
Dec 29, 2004 | 3.227 | 3.280 | 3.227 | 3.233 | 9,278 | -0.06(-1.68%) |
Dec 28, 2004 | 3.218 | 3.289 | 3.214 | 3.289 | 8,891 | +0.03(+0.98%) |
Dec 27, 2004 | 3.361 | 3.361 | 3.151 | 3.257 | 23,195 | -0.02(-0.47%) |
Dec 23, 2004 | 3.233 | 3.337 | 3.233 | 3.272 | 4,252 | -0.02(-0.59%) |
Dec 22, 2004 | 3.256 | 3.357 | 3.256 | 3.292 | 6,572 | +0.05(+1.39%) |
Dec 21, 2004 | 3.298 | 3.303 | 3.246 | 3.246 | 7,731 | -0.08(-2.33%) |
Dec 20, 2004 | 3.361 | 3.361 | 3.324 | 3.324 | 4,252 | -0.04(-1.12%) |
Dec 17, 2004 | 3.361 | 3.361 | 3.361 | 3.361 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 3.248 | 3.361 | 3.211 | 3.361 | 16,236 | +0.05(+1.44%) |
Dec 15, 2004 | 3.330 | 3.356 | 3.298 | 3.314 | 9,278 | -0.06(-1.65%) |
Dec 14, 2004 | 3.350 | 3.400 | 3.350 | 3.369 | 26,675 | +0.02(+0.58%) |
Dec 13, 2004 | 3.363 | 3.363 | 3.306 | 3.350 | 54,509 | +0.03(+0.78%) |
Dec 10, 2004 | 3.107 | 3.328 | 3.107 | 3.324 | 28,994 | +0.11(+3.42%) |
Dec 09, 2004 | 3.285 | 3.285 | 3.169 | 3.214 | 93,942 | -0.03(-1.04%) |
Dec 08, 2004 | 3.081 | 3.251 | 3.081 | 3.248 | 62,241 | +0.30(+10.18%) |
Dec 07, 2004 | 2.922 | 2.971 | 2.922 | 2.948 | 3,865 | -0.11(-3.75%) |
Dec 06, 2004 | 3.039 | 3.063 | 2.951 | 3.063 | 2,706 | +0.05(+1.76%) |
Dec 03, 2004 | 2.800 | 3.010 | 2.800 | 3.010 | 19,716 | +0.10(+3.42%) |
Dec 02, 2004 | 2.858 | 2.910 | 2.858 | 2.910 | 25,515 | -0.01(-0.44%) |
Dec 01, 2004 | 2.963 | 2.968 | 2.910 | 2.923 | 12,757 | -0.04(-1.22%) |
Nov 30, 2004 | 2.973 | 2.973 | 2.941 | 2.959 | 3,865 | +0.12(+4.23%) |
Nov 29, 2004 | 2.839 | 2.839 | 2.839 | 2.839 | 0 | +0.00(+0.00%) |
Nov 26, 2004 | 2.975 | 2.975 | 2.836 | 2.839 | 4,252 | +0.00(+0.14%) |
Nov 24, 2004 | 2.966 | 2.966 | 2.809 | 2.835 | 13,144 | -0.04(-1.26%) |
Nov 23, 2004 | 2.832 | 2.910 | 2.832 | 2.871 | 25,515 | +0.03(+0.91%) |
Nov 22, 2004 | 2.975 | 2.976 | 2.845 | 2.845 | 21,649 | -0.16(-5.42%) |
Nov 19, 2004 | 3.032 | 3.032 | 3.008 | 3.008 | 9,278 | -0.02(-0.77%) |
Nov 18, 2004 | 3.180 | 3.180 | 3.032 | 3.032 | 11,597 | -0.05(-1.67%) |
Nov 17, 2004 | 3.059 | 3.085 | 3.059 | 3.083 | 9,278 | -0.00(-0.04%) |
Nov 16, 2004 | 3.213 | 3.213 | 3.083 | 3.085 | 10,824 | +0.00(+0.04%) |
Nov 15, 2004 | 3.232 | 3.232 | 3.083 | 3.083 | 25,515 | -0.00(-0.12%) |
Nov 12, 2004 | 3.059 | 3.109 | 3.039 | 3.087 | 9,278 | +0.03(+1.05%) |
Nov 11, 2004 | 3.117 | 3.149 | 3.047 | 3.055 | 11,984 | -0.08(-2.68%) |
Nov 10, 2004 | 3.167 | 3.167 | 3.110 | 3.139 | 7,731 | -0.06(-1.78%) |
Nov 09, 2004 | 3.023 | 3.196 | 3.023 | 3.196 | 23,195 | -0.01(-0.36%) |
Nov 08, 2004 | 2.935 | 3.207 | 2.935 | 3.207 | 23,195 | +0.17(+5.53%) |
Nov 05, 2004 | 3.104 | 3.104 | 3.038 | 3.039 | 13,144 | +0.02(+0.64%) |
Nov 04, 2004 | 3.116 | 3.175 | 3.020 | 3.020 | 33,633 | -0.19(-5.92%) |
Nov 03, 2004 | 3.233 | 3.233 | 3.182 | 3.210 | 32,473 | -0.02(-0.68%) |
Nov 02, 2004 | 3.182 | 3.232 | 3.174 | 3.232 | 25,515 | +0.09(+2.84%) |
Nov 01, 2004 | 2.870 | 3.207 | 2.870 | 3.143 | 46,778 | +0.11(+3.58%) |
Oct 29, 2004 | 2.942 | 3.034 | 2.942 | 3.034 | 3,865 | +0.12(+4.22%) |
Oct 28, 2004 | 2.781 | 3.039 | 2.781 | 2.911 | 27,061 | +0.10(+3.73%) |
Oct 27, 2004 | 2.858 | 2.860 | 2.695 | 2.807 | 20,876 | -0.09(-3.13%) |
Oct 26, 2004 | 2.929 | 3.087 | 2.897 | 2.897 | 3,865 | -0.01(-0.27%) |
Oct 25, 2004 | 2.860 | 2.916 | 2.839 | 2.905 | 6,958 | +0.03(+0.94%) |
Oct 22, 2004 | 3.104 | 3.104 | 2.878 | 2.878 | 13,917 | -0.23(-7.25%) |
Oct 21, 2004 | 3.158 | 3.161 | 3.070 | 3.103 | 11,984 | -0.02(-0.58%) |
Oct 20, 2004 | 3.104 | 3.162 | 3.104 | 3.121 | 12,371 | -0.02(-0.58%) |
Oct 19, 2004 | 3.169 | 3.271 | 3.138 | 3.139 | 10,438 | -0.15(-4.44%) |
Oct 18, 2004 | 3.182 | 3.286 | 3.136 | 3.285 | 132,215 | +0.11(+3.50%) |
Oct 15, 2004 | 3.117 | 3.201 | 3.117 | 3.174 | 10,438 | -0.05(-1.56%) |
Oct 14, 2004 | 2.988 | 3.232 | 2.975 | 3.224 | 58,375 | +0.16(+5.06%) |
Oct 13, 2004 | 3.098 | 3.110 | 3.069 | 3.069 | 5,025 | -0.02(-0.50%) |
Oct 12, 2004 | 3.104 | 3.104 | 3.019 | 3.085 | 11,211 | -0.02(-0.58%) |
Oct 11, 2004 | 3.108 | 3.206 | 2.916 | 3.103 | 52,190 | -0.05(-1.56%) |
Oct 08, 2004 | 3.057 | 3.220 | 3.055 | 3.152 | 92,396 | -0.00(-0.12%) |
Oct 07, 2004 | 2.776 | 3.195 | 2.763 | 3.156 | 155,797 | +0.39(+14.07%) |
Oct 06, 2004 | 2.716 | 2.768 | 2.716 | 2.766 | 9,278 | +0.04(+1.52%) |
Oct 05, 2004 | 2.710 | 2.754 | 2.700 | 2.725 | 51,030 | -0.01(-0.38%) |
Oct 04, 2004 | 2.754 | 2.754 | 2.588 | 2.735 | 30,541 | +0.02(+0.71%) |