Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.595 | 2.595 | 2.595 | 2.595 | 0 | +0.00(+0.00%) |
Dec 30, 2004 | 2.703 | 2.723 | 2.585 | 2.595 | 28,546 | +0.01(+0.37%) |
Dec 29, 2004 | 2.628 | 2.662 | 2.585 | 2.585 | 17,841 | -0.08(-2.92%) |
Dec 28, 2004 | 2.684 | 2.709 | 2.662 | 2.663 | 54,951 | -0.08(-3.04%) |
Dec 27, 2004 | 2.746 | 2.746 | 2.746 | 2.746 | 0 | +0.00(+0.00%) |
Dec 23, 2004 | 2.746 | 2.746 | 2.746 | 2.746 | 14,273 | +0.01(+0.51%) |
Dec 22, 2004 | 2.732 | 2.732 | 2.732 | 2.732 | 2,854 | +0.03(+1.27%) |
Dec 21, 2004 | 2.698 | 2.698 | 2.698 | 2.698 | 713 | +0.00(+0.00%) |
Dec 20, 2004 | 2.698 | 2.704 | 2.698 | 2.698 | 15,700 | +0.00(+0.00%) |
Dec 17, 2004 | 2.610 | 2.822 | 2.605 | 2.698 | 6,422 | +0.00(+0.03%) |
Dec 16, 2004 | 2.594 | 2.739 | 2.594 | 2.697 | 27,119 | -0.13(-4.49%) |
Dec 15, 2004 | 2.824 | 2.824 | 2.824 | 2.824 | 713 | +0.15(+5.80%) |
Dec 14, 2004 | 2.669 | 2.669 | 2.669 | 2.669 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 2.669 | 2.669 | 2.669 | 2.669 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 2.669 | 2.669 | 2.669 | 2.669 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 2.669 | 2.669 | 2.669 | 2.669 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 2.662 | 2.669 | 2.628 | 2.669 | 9,277 | -0.02(-0.65%) |
Dec 07, 2004 | 2.663 | 2.687 | 2.663 | 2.687 | 1,427 | -0.22(-7.59%) |
Dec 06, 2004 | 2.908 | 2.908 | 2.908 | 2.908 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 2.873 | 2.908 | 2.873 | 2.908 | 3,568 | +0.11(+4.11%) |
Dec 02, 2004 | 2.793 | 2.793 | 2.793 | 2.793 | 3,568 | -0.01(-0.20%) |
Dec 01, 2004 | 2.798 | 2.798 | 2.798 | 2.798 | 713 | +0.03(+1.11%) |
Nov 30, 2004 | 2.767 | 2.767 | 2.767 | 2.767 | 713 | +0.00(+0.13%) |
Nov 29, 2004 | 2.667 | 2.764 | 2.667 | 2.764 | 2,140 | +0.10(+3.79%) |
Nov 26, 2004 | 2.663 | 2.663 | 2.663 | 2.663 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 2.663 | 2.663 | 2.663 | 2.663 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 2.663 | 2.663 | 2.663 | 2.663 | 713 | -0.01(-0.37%) |
Nov 22, 2004 | 2.673 | 2.673 | 2.673 | 2.673 | 0 | +0.00(+0.00%) |
Nov 19, 2004 | 2.673 | 2.673 | 2.673 | 2.673 | 713 | -0.13(-4.60%) |
Nov 18, 2004 | 2.802 | 2.802 | 2.802 | 2.802 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 2.802 | 2.802 | 2.802 | 2.802 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 2.571 | 2.802 | 2.571 | 2.802 | 9,277 | +0.10(+3.87%) |
Nov 15, 2004 | 2.681 | 2.697 | 2.571 | 2.697 | 5,709 | +0.02(+0.57%) |
Nov 12, 2004 | 2.767 | 2.767 | 2.682 | 2.682 | 7,850 | -0.09(-3.09%) |
Nov 11, 2004 | 2.767 | 2.767 | 2.767 | 2.767 | 7,850 | -0.03(-1.03%) |
Nov 10, 2004 | 2.768 | 2.802 | 2.641 | 2.796 | 10,704 | +0.01(+0.40%) |
Nov 09, 2004 | 2.834 | 2.834 | 2.571 | 2.785 | 3,568 | -0.02(-0.62%) |
Nov 08, 2004 | 2.627 | 2.802 | 2.627 | 2.802 | 29,260 | +0.07(+2.51%) |
Nov 05, 2004 | 2.697 | 2.753 | 2.697 | 2.734 | 38,537 | +0.05(+1.88%) |
Nov 04, 2004 | 2.566 | 2.683 | 2.566 | 2.683 | 7,850 | +0.24(+9.99%) |
Nov 03, 2004 | 2.421 | 2.704 | 2.421 | 2.440 | 6,422 | -0.21(-7.76%) |
Nov 02, 2004 | 2.522 | 2.645 | 2.522 | 2.645 | 9,991 | +0.18(+7.29%) |
Nov 01, 2004 | 2.465 | 2.465 | 2.465 | 2.465 | 1,427 | -0.10(-3.84%) |
Oct 29, 2004 | 2.575 | 2.575 | 2.561 | 2.564 | 8,563 | +0.11(+4.54%) |
Oct 28, 2004 | 2.592 | 2.592 | 2.452 | 2.452 | 43,533 | -0.07(-2.64%) |
Oct 27, 2004 | 2.592 | 2.601 | 2.519 | 2.519 | 8,563 | -0.04(-1.51%) |
Oct 26, 2004 | 2.557 | 2.557 | 2.557 | 2.557 | 713 | +0.00(+0.00%) |
Oct 25, 2004 | 2.557 | 2.557 | 2.557 | 2.557 | 3,568 | -0.02(-0.71%) |
Oct 22, 2004 | 2.540 | 2.575 | 2.540 | 2.575 | 2,140 | +0.07(+2.83%) |
Oct 21, 2004 | 2.487 | 2.505 | 2.452 | 2.505 | 8,563 | +0.11(+4.38%) |
Oct 20, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 713 | -0.07(-2.83%) |
Oct 19, 2004 | 2.487 | 2.487 | 2.470 | 2.470 | 2,854 | +0.02(+0.71%) |
Oct 18, 2004 | 2.452 | 2.452 | 2.452 | 2.452 | 2,140 | +0.04(+1.45%) |
Oct 15, 2004 | 2.417 | 2.417 | 2.417 | 2.417 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 2.417 | 2.417 | 2.417 | 2.417 | 713 | -0.02(-0.72%) |
Oct 13, 2004 | 2.435 | 2.435 | 2.435 | 2.435 | 1,427 | +0.05(+2.21%) |
Oct 12, 2004 | 2.337 | 2.382 | 2.288 | 2.382 | 28,546 | -0.00(-0.18%) |
Oct 11, 2004 | 2.873 | 2.873 | 2.383 | 2.386 | 64,943 | +0.00(+0.18%) |
Oct 08, 2004 | 2.337 | 2.442 | 2.255 | 2.382 | 49,242 | +0.14(+6.25%) |
Oct 07, 2004 | 2.242 | 2.242 | 2.242 | 2.242 | 1,427 | -0.04(-1.54%) |
Oct 06, 2004 | 2.277 | 2.277 | 2.277 | 2.277 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 2.277 | 2.277 | 2.277 | 2.277 | 3,568 | -0.03(-1.10%) |
Oct 04, 2004 | 2.302 | 2.302 | 2.302 | 2.302 | 0 | +0.00(+0.00%) |