Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 2.092 | 2.226 | 2.008 | 2.126 | 62,011 | +0.04(+2.02%) |
Dec 30, 2004 | 2.016 | 2.084 | 2.016 | 2.084 | 29,636 | +0.03(+1.64%) |
Dec 29, 2004 | 2.100 | 2.100 | 1.991 | 2.050 | 39,753 | -0.02(-0.81%) |
Dec 28, 2004 | 2.117 | 2.117 | 1.983 | 2.067 | 58,797 | -0.05(-2.38%) |
Dec 27, 2004 | 2.260 | 2.260 | 2.058 | 2.117 | 100,812 | -0.03(-1.18%) |
Dec 23, 2004 | 1.916 | 2.596 | 1.916 | 2.142 | 666,173 | +0.22(+11.35%) |
Dec 22, 2004 | 1.949 | 1.949 | 1.907 | 1.924 | 12,854 | -0.01(-0.44%) |
Dec 21, 2004 | 1.966 | 1.974 | 1.924 | 1.932 | 16,663 | -0.02(-1.16%) |
Dec 20, 2004 | 1.941 | 1.958 | 1.932 | 1.955 | 6,070 | -0.00(-0.13%) |
Dec 17, 2004 | 2.008 | 2.008 | 1.941 | 1.958 | 1,309 | -0.05(-2.51%) |
Dec 16, 2004 | 1.941 | 2.008 | 1.941 | 2.008 | 5,356 | +0.04(+2.14%) |
Dec 15, 2004 | 1.941 | 1.974 | 1.941 | 1.966 | 13,330 | -0.01(-0.43%) |
Dec 14, 2004 | 2.109 | 2.109 | 1.932 | 1.974 | 8,212 | +0.07(+3.52%) |
Dec 13, 2004 | 1.932 | 1.958 | 1.907 | 1.907 | 11,783 | -0.04(-2.16%) |
Dec 10, 2004 | 2.176 | 2.176 | 1.949 | 1.949 | 9,640 | -0.03(-1.70%) |
Dec 09, 2004 | 1.899 | 1.983 | 1.890 | 1.983 | 3,927 | -0.07(-3.28%) |
Dec 08, 2004 | 1.890 | 2.050 | 1.890 | 2.050 | 3,927 | +0.15(+7.96%) |
Dec 07, 2004 | 1.958 | 1.966 | 1.899 | 1.899 | 18,567 | -0.05(-2.59%) |
Dec 06, 2004 | 2.025 | 2.033 | 1.949 | 1.949 | 9,997 | -0.13(-6.45%) |
Dec 03, 2004 | 1.932 | 2.134 | 1.932 | 2.084 | 15,711 | -0.05(-2.36%) |
Dec 02, 2004 | 2.100 | 2.134 | 2.026 | 2.134 | 15,115 | -0.01(-0.39%) |
Dec 01, 2004 | 2.159 | 2.176 | 2.109 | 2.142 | 12,140 | -0.04(-1.92%) |
Nov 30, 2004 | 1.983 | 2.184 | 1.899 | 2.184 | 36,183 | +0.08(+4.00%) |
Nov 29, 2004 | 1.974 | 2.226 | 1.974 | 2.100 | 103,788 | +0.13(+6.38%) |
Nov 26, 2004 | 1.991 | 2.226 | 1.874 | 1.974 | 34,040 | +0.05(+2.62%) |
Nov 24, 2004 | 1.806 | 1.974 | 1.714 | 1.924 | 31,303 | +0.07(+3.62%) |
Nov 23, 2004 | 1.916 | 1.916 | 1.848 | 1.857 | 20,948 | -0.05(-2.64%) |
Nov 22, 2004 | 1.899 | 1.916 | 1.857 | 1.907 | 15,354 | +0.00(+0.00%) |
Nov 19, 2004 | 1.865 | 1.907 | 1.764 | 1.907 | 27,494 | +0.01(+0.44%) |
Nov 18, 2004 | 1.857 | 2.016 | 1.857 | 1.899 | 6,665 | -0.06(-3.00%) |
Nov 17, 2004 | 1.890 | 2.058 | 1.840 | 1.958 | 75,817 | +0.12(+6.39%) |
Nov 16, 2004 | 1.832 | 1.983 | 1.823 | 1.840 | 27,375 | -0.03(-1.79%) |
Nov 15, 2004 | 1.916 | 2.126 | 1.840 | 1.874 | 25,470 | -0.04(-2.15%) |
Nov 12, 2004 | 2.016 | 2.184 | 1.823 | 1.915 | 73,675 | -0.13(-6.21%) |
Nov 11, 2004 | 2.016 | 2.428 | 2.016 | 2.042 | 241,141 | +0.08(+4.29%) |
Nov 10, 2004 | 1.739 | 2.437 | 1.731 | 1.958 | 360,045 | +0.15(+8.37%) |
Nov 09, 2004 | 1.731 | 1.806 | 1.731 | 1.806 | 28,446 | -0.04(-2.27%) |
Nov 08, 2004 | 1.714 | 1.874 | 1.714 | 1.848 | 8,807 | -0.03(-1.39%) |
Nov 05, 2004 | 1.924 | 1.924 | 1.832 | 1.874 | 14,520 | -0.03(-1.33%) |
Nov 04, 2004 | 1.932 | 1.949 | 1.900 | 1.900 | 7,022 | +0.01(+0.49%) |
Nov 03, 2004 | 1.848 | 1.890 | 1.848 | 1.890 | 5,118 | -0.02(-1.27%) |
Nov 02, 2004 | 1.899 | 1.915 | 1.848 | 1.915 | 2,023 | -0.03(-1.34%) |
Nov 01, 2004 | 1.848 | 1.949 | 1.823 | 1.941 | 3,927 | +0.01(+0.43%) |
Oct 29, 2004 | 1.890 | 1.958 | 1.882 | 1.932 | 10,831 | +0.07(+3.60%) |
Oct 28, 2004 | 1.832 | 2.008 | 1.832 | 1.865 | 23,923 | -0.07(-3.48%) |
Oct 27, 2004 | 1.932 | 2.008 | 1.932 | 1.932 | 3,213 | -0.03(-1.67%) |
Oct 26, 2004 | 1.874 | 1.965 | 1.848 | 1.965 | 5,713 | +0.08(+4.42%) |
Oct 25, 2004 | 2.016 | 2.016 | 1.815 | 1.882 | 27,256 | -0.13(-6.24%) |
Oct 22, 2004 | 2.016 | 2.016 | 1.916 | 2.007 | 2,023 | -0.02(-0.91%) |
Oct 21, 2004 | 2.025 | 2.026 | 2.025 | 2.026 | 1,785 | +0.01(+0.46%) |
Oct 20, 2004 | 2.016 | 2.016 | 1.924 | 2.016 | 10,116 | +0.01(+0.42%) |
Oct 19, 2004 | 2.016 | 2.016 | 1.983 | 2.008 | 2,618 | -0.01(-0.46%) |
Oct 18, 2004 | 1.941 | 2.017 | 1.941 | 2.017 | 8,569 | +0.00(+0.04%) |
Oct 15, 2004 | 2.000 | 2.016 | 2.000 | 2.016 | 3,094 | +0.00(+0.00%) |
Oct 14, 2004 | 2.016 | 2.033 | 2.008 | 2.016 | 833 | -0.08(-3.61%) |
Oct 13, 2004 | 2.016 | 2.092 | 2.016 | 2.092 | 2,023 | +0.09(+4.62%) |
Oct 12, 2004 | 2.100 | 2.100 | 1.958 | 2.000 | 9,164 | -0.08(-4.03%) |
Oct 11, 2004 | 2.051 | 2.100 | 2.050 | 2.084 | 3,808 | +0.03(+1.64%) |
Oct 08, 2004 | 1.983 | 2.075 | 1.974 | 2.050 | 6,308 | +0.03(+1.67%) |
Oct 07, 2004 | 2.000 | 2.016 | 1.949 | 2.016 | 1,785 | -0.01(-0.46%) |
Oct 06, 2004 | 2.050 | 2.050 | 2.026 | 2.026 | 1,785 | -0.02(-0.78%) |
Oct 05, 2004 | 2.016 | 2.042 | 2.000 | 2.042 | 7,141 | +0.05(+2.53%) |
Oct 04, 2004 | 1.890 | 1.991 | 1.890 | 1.991 | 23,090 | +0.14(+7.73%) |