Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 3.060 | 3.155 | 3.060 | 3.122 | 3,233,982 | +0.05(+1.57%) |
Dec 30, 2004 | 3.021 | 3.099 | 3.021 | 3.074 | 738,498 | +0.02(+0.71%) |
Dec 29, 2004 | 3.018 | 3.066 | 2.987 | 3.052 | 1,379,387 | +0.04(+1.24%) |
Dec 28, 2004 | 2.954 | 3.021 | 2.943 | 3.015 | 986,377 | +0.03(+1.04%) |
Dec 27, 2004 | 2.951 | 3.009 | 2.951 | 2.984 | 736,572 | +0.01(+0.47%) |
Dec 23, 2004 | 2.962 | 2.993 | 2.962 | 2.970 | 1,430,761 | +0.03(+1.06%) |
Dec 22, 2004 | 2.920 | 2.987 | 2.920 | 2.938 | 3,558,279 | -0.02(-0.53%) |
Dec 21, 2004 | 2.907 | 2.966 | 2.896 | 2.954 | 6,009,453 | +0.08(+2.87%) |
Dec 20, 2004 | 2.789 | 2.896 | 2.787 | 2.872 | 4,234,487 | +0.09(+3.07%) |
Dec 17, 2004 | 2.803 | 2.811 | 2.756 | 2.786 | 5,412,232 | +0.02(+0.68%) |
Dec 16, 2004 | 2.649 | 2.801 | 2.641 | 2.767 | 8,269,259 | +0.11(+4.28%) |
Dec 15, 2004 | 2.602 | 2.678 | 2.579 | 2.653 | 2,647,036 | +0.05(+1.73%) |
Dec 14, 2004 | 2.549 | 2.625 | 2.549 | 2.608 | 3,059,311 | +0.03(+1.09%) |
Dec 13, 2004 | 2.608 | 2.619 | 2.563 | 2.580 | 3,153,710 | -0.03(-1.19%) |
Dec 10, 2004 | 2.632 | 2.660 | 2.608 | 2.611 | 1,789,735 | -0.03(-1.29%) |
Dec 09, 2004 | 2.618 | 2.664 | 2.605 | 2.646 | 2,048,531 | +0.01(+0.41%) |
Dec 08, 2004 | 2.661 | 2.688 | 2.621 | 2.635 | 3,106,832 | -0.06(-2.08%) |
Dec 07, 2004 | 2.727 | 2.787 | 2.678 | 2.691 | 3,722,675 | -0.06(-2.15%) |
Dec 06, 2004 | 2.639 | 2.766 | 2.639 | 2.750 | 4,463,743 | +0.07(+2.73%) |
Dec 03, 2004 | 2.672 | 2.710 | 2.639 | 2.677 | 5,136,098 | +0.02(+0.70%) |
Dec 02, 2004 | 2.713 | 2.752 | 2.639 | 2.658 | 14,152,847 | -0.19(-6.72%) |
Dec 01, 2004 | 2.896 | 2.903 | 2.811 | 2.850 | 7,435,077 | -0.05(-1.61%) |
Nov 30, 2004 | 2.928 | 2.948 | 2.889 | 2.896 | 1,880,924 | -0.04(-1.22%) |
Nov 29, 2004 | 2.966 | 2.966 | 2.918 | 2.932 | 995,367 | -0.01(-0.26%) |
Nov 26, 2004 | 2.957 | 2.973 | 2.932 | 2.940 | 1,263,153 | -0.00(-0.05%) |
Nov 24, 2004 | 2.949 | 2.959 | 2.910 | 2.942 | 2,272,007 | +0.02(+0.80%) |
Nov 23, 2004 | 2.900 | 2.959 | 2.900 | 2.918 | 2,743,362 | -0.01(-0.37%) |
Nov 22, 2004 | 2.836 | 2.959 | 2.836 | 2.929 | 2,591,809 | +0.07(+2.28%) |
Nov 19, 2004 | 2.893 | 2.920 | 2.862 | 2.864 | 2,519,244 | -0.04(-1.50%) |
Nov 18, 2004 | 2.920 | 2.951 | 2.901 | 2.907 | 1,940,004 | -0.01(-0.37%) |
Nov 17, 2004 | 2.917 | 3.013 | 2.878 | 2.918 | 5,610,664 | +0.04(+1.35%) |
Nov 16, 2004 | 2.948 | 2.974 | 2.868 | 2.879 | 3,054,174 | -0.09(-2.89%) |
Nov 15, 2004 | 2.928 | 3.026 | 2.928 | 2.965 | 2,605,937 | +0.02(+0.53%) |
Nov 12, 2004 | 2.951 | 2.982 | 2.920 | 2.949 | 1,737,077 | +0.00(+0.16%) |
Nov 11, 2004 | 2.861 | 2.960 | 2.861 | 2.945 | 2,090,914 | +0.08(+2.72%) |
Nov 10, 2004 | 2.865 | 2.884 | 2.834 | 2.867 | 2,119,812 | +0.02(+0.66%) |
Nov 09, 2004 | 2.787 | 2.867 | 2.787 | 2.848 | 2,386,314 | +0.06(+2.06%) |
Nov 08, 2004 | 2.817 | 2.878 | 2.791 | 2.791 | 2,626,486 | -0.02(-0.83%) |
Nov 05, 2004 | 2.756 | 2.862 | 2.756 | 2.814 | 2,729,234 | +0.02(+0.89%) |
Nov 04, 2004 | 2.777 | 2.803 | 2.725 | 2.789 | 3,487,640 | -0.01(-0.50%) |
Nov 03, 2004 | 2.786 | 2.833 | 2.764 | 2.803 | 5,330,676 | +0.09(+3.39%) |
Nov 02, 2004 | 2.675 | 2.731 | 2.663 | 2.711 | 4,316,685 | +0.04(+1.58%) |
Nov 01, 2004 | 2.655 | 2.686 | 2.622 | 2.669 | 3,892,851 | +0.05(+2.02%) |
Oct 29, 2004 | 2.624 | 2.748 | 2.538 | 2.616 | 15,629,844 | +0.28(+12.00%) |
Oct 28, 2004 | 2.417 | 2.437 | 2.336 | 2.336 | 4,596,031 | -0.07(-2.85%) |
Oct 27, 2004 | 2.411 | 2.423 | 2.386 | 2.404 | 4,339,161 | +0.03(+1.25%) |
Oct 26, 2004 | 2.383 | 2.429 | 2.373 | 2.375 | 2,381,819 | -0.02(-0.72%) |
Oct 25, 2004 | 2.462 | 2.464 | 2.387 | 2.392 | 2,153,205 | -0.07(-2.78%) |
Oct 22, 2004 | 2.515 | 2.516 | 2.459 | 2.460 | 1,137,930 | -0.05(-2.11%) |
Oct 21, 2004 | 2.457 | 2.516 | 2.448 | 2.513 | 2,575,113 | +0.08(+3.20%) |
Oct 20, 2004 | 2.423 | 2.488 | 2.404 | 2.435 | 2,822,349 | +0.03(+1.23%) |
Oct 19, 2004 | 2.445 | 2.488 | 2.381 | 2.406 | 2,952,710 | -0.02(-1.03%) |
Oct 18, 2004 | 2.350 | 2.443 | 2.350 | 2.431 | 2,627,771 | +0.07(+3.10%) |
Oct 15, 2004 | 2.398 | 2.404 | 2.358 | 2.358 | 2,394,662 | -0.03(-1.24%) |
Oct 14, 2004 | 2.451 | 2.457 | 2.376 | 2.387 | 1,651,668 | -0.05(-1.98%) |
Oct 13, 2004 | 2.434 | 2.482 | 2.387 | 2.435 | 5,609,379 | +0.02(+0.97%) |
Oct 12, 2004 | 2.326 | 2.468 | 2.308 | 2.412 | 5,265,817 | +0.06(+2.38%) |
Oct 11, 2004 | 2.365 | 2.414 | 2.326 | 2.356 | 1,874,502 | -0.00(-0.20%) |
Oct 08, 2004 | 2.379 | 2.406 | 2.351 | 2.361 | 3,968,628 | -0.04(-1.69%) |
Oct 07, 2004 | 2.467 | 2.520 | 2.375 | 2.401 | 9,235,729 | -0.07(-2.90%) |
Oct 06, 2004 | 2.549 | 2.576 | 2.414 | 2.473 | 48,926,504 | -0.65(-20.80%) |
Oct 05, 2004 | 3.063 | 3.153 | 3.057 | 3.122 | 10,083,398 | +0.08(+2.56%) |
Oct 04, 2004 | 2.865 | 3.063 | 2.861 | 3.044 | 5,793,041 | +0.20(+7.18%) |