Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.321 | 2.336 | 2.290 | 2.301 | 916,129 | -0.02(-0.91%) |
Dec 30, 2004 | 2.378 | 2.378 | 2.301 | 2.323 | 347,263 | +0.00(+0.08%) |
Dec 29, 2004 | 2.397 | 2.397 | 2.321 | 2.321 | 474,489 | -0.01(-0.33%) |
Dec 28, 2004 | 2.340 | 2.369 | 2.328 | 2.328 | 792,032 | -0.01(-0.41%) |
Dec 27, 2004 | 2.441 | 2.445 | 2.253 | 2.338 | 294,600 | -0.00(-0.08%) |
Dec 23, 2004 | 2.311 | 2.403 | 2.303 | 2.340 | 310,243 | +0.04(+1.67%) |
Dec 22, 2004 | 2.265 | 2.349 | 2.265 | 2.301 | 691,920 | +0.04(+1.70%) |
Dec 21, 2004 | 2.230 | 2.282 | 2.215 | 2.263 | 325,364 | +0.03(+1.46%) |
Dec 20, 2004 | 2.288 | 2.397 | 2.215 | 2.230 | 455,718 | -0.06(-2.68%) |
Dec 17, 2004 | 2.330 | 2.349 | 2.275 | 2.292 | 498,474 | -0.07(-2.85%) |
Dec 16, 2004 | 2.399 | 2.407 | 2.328 | 2.359 | 425,476 | -0.05(-1.99%) |
Dec 15, 2004 | 2.447 | 2.493 | 2.399 | 2.407 | 352,999 | -0.07(-3.01%) |
Dec 14, 2004 | 2.445 | 2.484 | 2.416 | 2.482 | 311,807 | +0.01(+0.47%) |
Dec 13, 2004 | 2.455 | 2.491 | 2.426 | 2.470 | 266,444 | -0.00(-0.07%) |
Dec 10, 2004 | 2.566 | 2.616 | 2.445 | 2.472 | 313,893 | -0.07(-2.72%) |
Dec 09, 2004 | 2.503 | 2.580 | 2.416 | 2.541 | 942,200 | +0.03(+1.38%) |
Dec 08, 2004 | 2.710 | 2.710 | 2.476 | 2.507 | 939,593 | -0.18(-6.78%) |
Dec 07, 2004 | 2.695 | 2.723 | 2.666 | 2.689 | 200,224 | -0.00(-0.14%) |
Dec 06, 2004 | 2.706 | 2.714 | 2.687 | 2.693 | 216,909 | -0.01(-0.43%) |
Dec 03, 2004 | 2.723 | 2.729 | 2.691 | 2.704 | 166,332 | +0.01(+0.28%) |
Dec 02, 2004 | 2.740 | 2.781 | 2.693 | 2.696 | 131,397 | -0.04(-1.61%) |
Dec 01, 2004 | 2.704 | 2.743 | 2.687 | 2.741 | 459,368 | +0.04(+1.35%) |
Nov 30, 2004 | 2.702 | 2.704 | 2.689 | 2.704 | 122,011 | +0.00(+0.00%) |
Nov 29, 2004 | 2.723 | 2.731 | 2.704 | 2.704 | 111,061 | +0.00(+0.00%) |
Nov 26, 2004 | 2.741 | 2.741 | 2.704 | 2.704 | 62,570 | -0.03(-0.98%) |
Nov 24, 2004 | 2.685 | 2.733 | 2.685 | 2.731 | 86,033 | +0.02(+0.64%) |
Nov 23, 2004 | 2.714 | 2.742 | 2.687 | 2.714 | 147,039 | +0.00(+0.14%) |
Nov 22, 2004 | 2.733 | 2.762 | 2.691 | 2.710 | 483,875 | -0.02(-0.84%) |
Nov 19, 2004 | 2.733 | 2.752 | 2.720 | 2.733 | 230,466 | +0.00(+0.00%) |
Nov 18, 2004 | 2.746 | 2.752 | 2.733 | 2.733 | 31,285 | -0.01(-0.49%) |
Nov 17, 2004 | 2.695 | 2.762 | 2.695 | 2.746 | 135,568 | +0.01(+0.28%) |
Nov 16, 2004 | 2.733 | 2.756 | 2.714 | 2.739 | 156,425 | +0.02(+0.56%) |
Nov 15, 2004 | 2.723 | 2.762 | 2.723 | 2.723 | 191,881 | +0.01(+0.35%) |
Nov 12, 2004 | 2.685 | 2.723 | 2.685 | 2.714 | 81,341 | +0.01(+0.28%) |
Nov 11, 2004 | 2.704 | 2.721 | 2.704 | 2.706 | 40,149 | -0.01(-0.28%) |
Nov 10, 2004 | 2.714 | 2.729 | 2.714 | 2.714 | 40,149 | +0.00(+0.00%) |
Nov 09, 2004 | 2.723 | 2.752 | 2.714 | 2.714 | 53,184 | -0.02(-0.84%) |
Nov 08, 2004 | 2.723 | 2.737 | 2.723 | 2.737 | 1,042 | +0.01(+0.49%) |
Nov 05, 2004 | 2.704 | 2.723 | 2.685 | 2.723 | 79,255 | +0.01(+0.35%) |
Nov 04, 2004 | 2.723 | 2.739 | 2.714 | 2.714 | 66,219 | -0.00(-0.07%) |
Nov 03, 2004 | 2.714 | 2.750 | 2.704 | 2.716 | 66,741 | +0.03(+1.00%) |
Nov 02, 2004 | 2.696 | 2.739 | 2.685 | 2.689 | 127,747 | -0.02(-0.92%) |
Nov 01, 2004 | 2.723 | 2.746 | 2.704 | 2.714 | 174,153 | +0.01(+0.50%) |
Oct 29, 2004 | 2.704 | 2.760 | 2.695 | 2.700 | 84,469 | -0.03(-1.19%) |
Oct 28, 2004 | 2.762 | 2.762 | 2.733 | 2.733 | 89,162 | -0.05(-1.66%) |
Oct 27, 2004 | 2.723 | 2.823 | 2.723 | 2.779 | 269,051 | +0.05(+1.90%) |
Oct 26, 2004 | 2.744 | 2.750 | 2.716 | 2.727 | 160,596 | +0.02(+0.78%) |
Oct 25, 2004 | 2.785 | 2.785 | 2.706 | 2.706 | 674,192 | -0.12(-4.15%) |
Oct 22, 2004 | 2.875 | 2.875 | 2.823 | 2.823 | 30,242 | -0.02(-0.87%) |
Oct 21, 2004 | 2.896 | 2.896 | 2.848 | 2.848 | 47,448 | +0.00(+0.00%) |
Oct 20, 2004 | 2.856 | 2.875 | 2.848 | 2.848 | 92,812 | -0.03(-1.00%) |
Oct 19, 2004 | 2.867 | 2.896 | 2.867 | 2.877 | 149,125 | +0.01(+0.33%) |
Oct 18, 2004 | 2.858 | 2.875 | 2.848 | 2.867 | 38,584 | -0.01(-0.33%) |
Oct 15, 2004 | 2.867 | 2.896 | 2.861 | 2.877 | 96,983 | -0.02(-0.66%) |
Oct 14, 2004 | 2.858 | 2.906 | 2.858 | 2.896 | 29,199 | -0.01(-0.33%) |
Oct 13, 2004 | 2.911 | 2.911 | 2.858 | 2.906 | 29,199 | +0.02(+0.66%) |
Oct 12, 2004 | 2.865 | 2.911 | 2.858 | 2.886 | 49,534 | +0.00(+0.00%) |
Oct 11, 2004 | 2.858 | 2.915 | 2.858 | 2.886 | 75,084 | +0.01(+0.33%) |
Oct 08, 2004 | 2.877 | 2.896 | 2.852 | 2.877 | 166,332 | +0.03(+1.01%) |
Oct 07, 2004 | 2.858 | 2.906 | 2.848 | 2.848 | 47,448 | -0.01(-0.34%) |
Oct 06, 2004 | 2.871 | 2.913 | 2.858 | 2.858 | 181,453 | -0.01(-0.47%) |
Oct 05, 2004 | 2.879 | 2.894 | 2.871 | 2.871 | 114,711 | -0.02(-0.86%) |
Oct 04, 2004 | 2.896 | 2.911 | 2.879 | 2.896 | 54,748 | +0.00(+0.00%) |