Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 4.601 | 4.601 | 4.601 | 4.601 | 1,525 | +0.08(+1.87%) |
Dec 30, 2004 | 4.516 | 4.516 | 4.516 | 4.516 | 1,270 | +0.04(+0.92%) |
Dec 29, 2004 | 4.475 | 4.475 | 4.475 | 4.475 | 1,270 | -0.05(-1.09%) |
Dec 28, 2004 | 4.601 | 4.601 | 4.524 | 4.524 | 508 | -0.12(-2.54%) |
Dec 27, 2004 | 5.254 | 5.254 | 4.642 | 4.642 | 4,829 | +0.01(+0.30%) |
Dec 23, 2004 | 4.715 | 4.740 | 4.628 | 4.628 | 3,050 | -0.09(-1.96%) |
Dec 22, 2004 | 4.918 | 4.918 | 4.721 | 4.721 | 1,779 | -0.05(-1.03%) |
Dec 21, 2004 | 5.114 | 5.114 | 4.524 | 4.770 | 12,455 | -0.49(-9.35%) |
Dec 20, 2004 | 5.262 | 5.262 | 5.262 | 5.262 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 5.262 | 5.262 | 5.262 | 5.262 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 5.262 | 5.262 | 5.262 | 5.262 | 254 | +0.00(+0.00%) |
Dec 15, 2004 | 5.213 | 5.262 | 5.016 | 5.262 | 762 | +0.00(+0.00%) |
Dec 14, 2004 | 5.262 | 5.262 | 5.262 | 5.262 | 254 | +0.00(+0.00%) |
Dec 13, 2004 | 5.163 | 5.262 | 5.163 | 5.262 | 20,843 | +0.10(+1.90%) |
Dec 10, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 4.918 | 5.163 | 4.918 | 5.163 | 6,100 | +0.20(+3.96%) |
Dec 08, 2004 | 4.967 | 4.967 | 4.967 | 4.967 | 1,270 | +0.10(+2.10%) |
Dec 07, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 4.963 | 4.963 | 4.864 | 4.864 | 5,846 | -0.25(-4.88%) |
Nov 26, 2004 | 5.193 | 5.193 | 5.095 | 5.114 | 6,354 | -0.10(-1.89%) |
Nov 24, 2004 | 5.213 | 5.281 | 5.183 | 5.213 | 36,095 | +0.10(+1.92%) |
Nov 23, 2004 | 5.114 | 5.114 | 5.114 | 5.114 | 254 | +0.00(+0.00%) |
Nov 22, 2004 | 5.034 | 5.114 | 5.034 | 5.114 | 508 | +0.06(+1.17%) |
Nov 19, 2004 | 5.004 | 5.185 | 5.004 | 5.055 | 2,287 | +0.16(+3.21%) |
Nov 18, 2004 | 4.898 | 4.898 | 4.898 | 4.898 | 1,016 | -0.12(-2.35%) |
Nov 17, 2004 | 4.916 | 5.053 | 4.896 | 5.016 | 6,863 | +0.24(+5.07%) |
Nov 16, 2004 | 5.120 | 5.120 | 4.774 | 4.774 | 762 | -0.34(-6.65%) |
Nov 15, 2004 | 5.134 | 5.134 | 5.095 | 5.114 | 2,541 | +0.06(+1.17%) |
Nov 12, 2004 | 5.055 | 5.055 | 5.055 | 5.055 | 0 | +0.00(+0.00%) |
Nov 11, 2004 | 5.055 | 5.114 | 5.055 | 5.055 | 2,033 | +0.00(+0.00%) |
Nov 10, 2004 | 4.872 | 5.055 | 4.872 | 5.055 | 4,321 | -0.01(-0.27%) |
Nov 09, 2004 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Nov 08, 2004 | 5.069 | 5.069 | 5.069 | 5.069 | 0 | +0.00(+0.00%) |
Nov 05, 2004 | 5.051 | 5.069 | 5.047 | 5.069 | 1,779 | +0.15(+3.08%) |
Nov 04, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Nov 03, 2004 | 4.918 | 4.918 | 4.918 | 4.918 | 3,558 | +0.30(+6.38%) |
Nov 02, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Oct 29, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Oct 27, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Oct 26, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | +0.00(+0.00%) |
Oct 25, 2004 | 4.622 | 4.622 | 4.622 | 4.622 | 11,184 | -0.10(-2.08%) |
Oct 22, 2004 | 4.721 | 4.721 | 4.721 | 4.721 | 2,541 | +0.10(+2.13%) |
Oct 21, 2004 | 4.524 | 4.719 | 4.524 | 4.622 | 18,301 | +0.05(+1.08%) |
Oct 20, 2004 | 4.573 | 4.573 | 4.573 | 4.573 | 1,270 | +0.05(+1.04%) |
Oct 19, 2004 | 4.526 | 4.526 | 4.526 | 4.526 | 0 | +0.00(+0.00%) |
Oct 18, 2004 | 4.526 | 4.526 | 4.526 | 4.526 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 4.526 | 4.526 | 4.526 | 4.526 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 4.526 | 4.526 | 4.526 | 4.526 | 1,270 | -0.49(-9.76%) |
Oct 13, 2004 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Oct 12, 2004 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Oct 11, 2004 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Oct 08, 2004 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Oct 07, 2004 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Oct 06, 2004 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Oct 05, 2004 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Oct 04, 2004 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |