Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.929 | 3.082 | 2.929 | 3.061 | 210,319 | +0.09(+2.90%) |
Dec 30, 2004 | 2.995 | 3.016 | 2.966 | 2.975 | 87,651 | -0.02(-0.68%) |
Dec 29, 2004 | 2.990 | 3.046 | 2.970 | 2.995 | 95,727 | -0.05(-1.67%) |
Dec 28, 2004 | 2.975 | 3.061 | 2.975 | 3.046 | 180,029 | +0.05(+1.69%) |
Dec 27, 2004 | 3.021 | 3.031 | 2.975 | 2.995 | 37,818 | -0.02(-0.51%) |
Dec 23, 2004 | 3.021 | 3.035 | 2.990 | 3.011 | 106,560 | -0.03(-0.84%) |
Dec 22, 2004 | 3.087 | 3.087 | 3.006 | 3.036 | 90,211 | +0.00(+0.00%) |
Dec 21, 2004 | 3.000 | 3.051 | 3.000 | 3.036 | 56,136 | -0.00(-0.10%) |
Dec 20, 2004 | 3.056 | 3.072 | 3.026 | 3.039 | 113,848 | -0.03(-1.06%) |
Dec 17, 2004 | 3.051 | 3.107 | 3.051 | 3.072 | 178,848 | -0.01(-0.16%) |
Dec 16, 2004 | 3.021 | 3.082 | 2.970 | 3.077 | 136,302 | +0.05(+1.68%) |
Dec 15, 2004 | 2.970 | 3.031 | 2.970 | 3.026 | 87,257 | -0.01(-0.17%) |
Dec 14, 2004 | 2.980 | 3.041 | 2.970 | 3.031 | 66,181 | -0.01(-0.17%) |
Dec 13, 2004 | 3.046 | 3.046 | 2.945 | 3.036 | 85,878 | -0.01(-0.33%) |
Dec 10, 2004 | 3.006 | 3.046 | 2.934 | 3.046 | 107,348 | +0.05(+1.68%) |
Dec 09, 2004 | 3.046 | 3.046 | 2.970 | 2.996 | 79,378 | -0.05(-1.65%) |
Dec 08, 2004 | 2.950 | 3.046 | 2.924 | 3.046 | 80,363 | +0.09(+3.09%) |
Dec 07, 2004 | 2.950 | 2.995 | 2.919 | 2.955 | 101,439 | +0.01(+0.17%) |
Dec 06, 2004 | 2.919 | 2.985 | 2.919 | 2.950 | 125,863 | +0.02(+0.69%) |
Dec 03, 2004 | 2.945 | 3.021 | 2.919 | 2.929 | 163,484 | -0.02(-0.52%) |
Dec 02, 2004 | 2.970 | 3.041 | 2.929 | 2.945 | 136,302 | -0.06(-2.03%) |
Dec 01, 2004 | 3.046 | 3.188 | 2.995 | 3.006 | 535,953 | -0.02(-0.50%) |
Nov 30, 2004 | 3.148 | 3.198 | 3.021 | 3.021 | 256,650 | -0.18(-5.56%) |
Nov 29, 2004 | 3.143 | 3.198 | 3.051 | 3.198 | 86,075 | +0.10(+3.11%) |
Nov 26, 2004 | 3.082 | 3.132 | 3.066 | 3.102 | 23,636 | +0.01(+0.33%) |
Nov 24, 2004 | 3.072 | 3.107 | 3.051 | 3.092 | 45,893 | +0.02(+0.66%) |
Nov 23, 2004 | 3.122 | 3.143 | 3.072 | 3.072 | 71,302 | -0.08(-2.42%) |
Nov 22, 2004 | 3.168 | 3.300 | 3.122 | 3.148 | 50,424 | -0.08(-2.52%) |
Nov 19, 2004 | 3.198 | 3.300 | 3.173 | 3.229 | 67,166 | -0.05(-1.40%) |
Nov 18, 2004 | 3.117 | 3.295 | 3.117 | 3.275 | 122,908 | +0.11(+3.53%) |
Nov 17, 2004 | 3.097 | 3.198 | 3.056 | 3.163 | 267,287 | +0.08(+2.64%) |
Nov 16, 2004 | 3.026 | 3.097 | 3.026 | 3.082 | 58,696 | +0.01(+0.33%) |
Nov 15, 2004 | 3.026 | 3.097 | 3.026 | 3.072 | 40,772 | +0.00(+0.00%) |
Nov 12, 2004 | 3.046 | 3.097 | 3.046 | 3.072 | 27,772 | -0.03(-0.82%) |
Nov 11, 2004 | 3.148 | 3.148 | 3.021 | 3.097 | 78,393 | -0.01(-0.16%) |
Nov 10, 2004 | 3.072 | 3.122 | 3.021 | 3.102 | 182,393 | +0.09(+3.04%) |
Nov 09, 2004 | 2.975 | 3.046 | 2.975 | 3.011 | 43,530 | -0.01(-0.34%) |
Nov 08, 2004 | 3.168 | 3.168 | 2.995 | 3.021 | 163,878 | -0.03(-1.00%) |
Nov 05, 2004 | 3.021 | 3.072 | 3.021 | 3.051 | 65,196 | +0.01(+0.33%) |
Nov 04, 2004 | 3.036 | 3.066 | 3.031 | 3.041 | 31,121 | +0.01(+0.33%) |
Nov 03, 2004 | 2.934 | 3.097 | 2.934 | 3.031 | 112,075 | +0.02(+0.51%) |
Nov 02, 2004 | 3.046 | 3.046 | 2.945 | 3.016 | 54,560 | -0.01(-0.17%) |
Nov 01, 2004 | 2.950 | 3.041 | 2.874 | 3.021 | 190,863 | +0.02(+0.68%) |
Oct 29, 2004 | 3.046 | 3.046 | 2.950 | 3.000 | 44,908 | +0.01(+0.17%) |
Oct 28, 2004 | 2.975 | 3.026 | 2.955 | 2.995 | 68,545 | -0.04(-1.17%) |
Oct 27, 2004 | 2.985 | 3.092 | 2.985 | 3.031 | 60,469 | -0.01(-0.17%) |
Oct 26, 2004 | 3.000 | 3.087 | 3.000 | 3.036 | 44,318 | +0.04(+1.18%) |
Oct 25, 2004 | 3.127 | 3.127 | 2.995 | 3.000 | 57,711 | -0.04(-1.34%) |
Oct 22, 2004 | 2.985 | 3.072 | 2.985 | 3.041 | 36,833 | -0.07(-2.12%) |
Oct 21, 2004 | 3.026 | 3.107 | 2.970 | 3.107 | 72,878 | +0.07(+2.34%) |
Oct 20, 2004 | 3.021 | 3.097 | 3.021 | 3.036 | 60,272 | -0.03(-0.99%) |
Oct 19, 2004 | 3.016 | 3.072 | 2.934 | 3.066 | 67,954 | +0.12(+4.14%) |
Oct 18, 2004 | 2.985 | 2.985 | 2.940 | 2.945 | 85,484 | -0.06(-1.86%) |
Oct 15, 2004 | 3.051 | 3.102 | 2.985 | 3.000 | 98,090 | -0.10(-3.27%) |
Oct 14, 2004 | 3.087 | 3.102 | 3.046 | 3.102 | 47,863 | +0.02(+0.49%) |
Oct 13, 2004 | 3.097 | 3.103 | 3.077 | 3.087 | 50,227 | -0.02(-0.49%) |
Oct 12, 2004 | 3.082 | 3.132 | 3.046 | 3.102 | 67,363 | +0.02(+0.66%) |
Oct 11, 2004 | 3.097 | 3.097 | 3.051 | 3.082 | 39,196 | +0.01(+0.17%) |
Oct 08, 2004 | 3.046 | 3.092 | 3.046 | 3.077 | 79,772 | -0.01(-0.33%) |
Oct 07, 2004 | 3.006 | 3.097 | 3.006 | 3.087 | 86,863 | +0.04(+1.33%) |
Oct 06, 2004 | 3.072 | 3.072 | 3.006 | 3.046 | 45,893 | +0.00(+0.00%) |
Oct 05, 2004 | 3.056 | 3.092 | 3.026 | 3.046 | 194,408 | -0.02(-0.50%) |
Oct 04, 2004 | 3.072 | 3.107 | 3.051 | 3.061 | 86,666 | -0.03(-0.99%) |