Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.010 | 5.047 | 4.880 | 4.967 | 20,743 | +0.06(+1.14%) |
Feb 25, 2005 | 4.805 | 5.078 | 4.799 | 4.911 | 20,851 | -0.02(-0.38%) |
Feb 24, 2005 | 5.035 | 5.035 | 4.761 | 4.929 | 21,685 | -0.11(-2.11%) |
Feb 23, 2005 | 5.302 | 5.302 | 5.035 | 5.036 | 10,440 | -0.06(-1.21%) |
Feb 22, 2005 | 5.837 | 5.843 | 4.761 | 5.097 | 177,343 | -0.89(-14.85%) |
Feb 18, 2005 | 6.067 | 6.092 | 5.874 | 5.986 | 4,028 | +0.14(+2.34%) |
Feb 17, 2005 | 5.800 | 6.085 | 5.787 | 5.849 | 21,095 | +0.02(+0.32%) |
Feb 16, 2005 | 6.117 | 6.117 | 5.831 | 5.831 | 3,700 | -0.01(-0.11%) |
Feb 15, 2005 | 5.725 | 6.011 | 5.725 | 5.837 | 805 | -0.04(-0.63%) |
Feb 14, 2005 | 6.228 | 6.247 | 5.750 | 5.874 | 3,716 | -0.21(-3.47%) |
Feb 11, 2005 | 5.807 | 6.197 | 5.713 | 6.085 | 7,387 | -0.12(-2.00%) |
Feb 10, 2005 | 5.998 | 6.210 | 5.986 | 6.210 | 4,665 | +0.21(+3.52%) |
Feb 09, 2005 | 5.967 | 5.998 | 5.706 | 5.998 | 2,754 | -0.21(-3.31%) |
Feb 08, 2005 | 5.601 | 6.204 | 5.601 | 6.204 | 4,745 | +0.26(+4.39%) |
Feb 07, 2005 | 5.445 | 6.197 | 5.445 | 5.942 | 8,367 | -0.27(-4.40%) |
Feb 04, 2005 | 6.092 | 6.241 | 6.092 | 6.216 | 3,378 | +0.17(+2.78%) |
Feb 03, 2005 | 5.663 | 6.390 | 5.315 | 6.048 | 12,094 | +0.21(+3.62%) |
Feb 02, 2005 | 5.594 | 6.402 | 5.594 | 5.837 | 35,553 | +0.32(+5.74%) |
Feb 01, 2005 | 5.974 | 5.974 | 5.458 | 5.520 | 16,946 | -0.46(-7.69%) |
Jan 31, 2005 | 6.185 | 6.185 | 5.974 | 5.980 | 2,574 | +0.01(+0.10%) |
Jan 28, 2005 | 5.793 | 6.465 | 5.793 | 5.974 | 7,536 | +0.16(+2.78%) |
Jan 27, 2005 | 5.321 | 5.837 | 5.321 | 5.812 | 12,524 | +0.40(+7.35%) |
Jan 26, 2005 | 5.284 | 5.756 | 5.228 | 5.414 | 13,529 | -0.20(-3.53%) |
Jan 25, 2005 | 5.612 | 5.612 | 5.612 | 5.612 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 5.612 | 5.612 | 5.612 | 5.612 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 5.612 | 5.612 | 5.612 | 5.612 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 5.315 | 5.612 | 5.314 | 5.612 | 13,277 | -0.08(-1.32%) |
Jan 19, 2005 | 5.128 | 5.713 | 5.128 | 5.688 | 26,222 | +0.37(+7.02%) |
Jan 18, 2005 | 5.408 | 5.613 | 5.047 | 5.315 | 13,400 | -0.32(-5.74%) |
Jan 14, 2005 | 5.768 | 5.768 | 5.383 | 5.639 | 33,947 | +0.00(+0.01%) |
Jan 13, 2005 | 5.632 | 5.706 | 5.570 | 5.638 | 9,689 | +0.01(+0.11%) |
Jan 12, 2005 | 5.613 | 5.750 | 5.594 | 5.632 | 8,445 | -0.12(-2.05%) |
Jan 11, 2005 | 6.030 | 6.085 | 5.389 | 5.750 | 77,102 | +0.05(+0.87%) |
Jan 10, 2005 | 6.185 | 6.185 | 5.625 | 5.700 | 66,444 | -0.16(-2.65%) |
Jan 07, 2005 | 5.924 | 6.154 | 5.812 | 5.855 | 34,411 | -0.11(-1.88%) |
Jan 06, 2005 | 5.986 | 6.073 | 5.769 | 5.967 | 36,352 | +0.07(+1.27%) |
Jan 05, 2005 | 5.998 | 5.998 | 5.657 | 5.893 | 10,553 | +0.04(+0.74%) |
Jan 04, 2005 | 6.415 | 6.415 | 5.663 | 5.849 | 67,313 | -0.21(-3.49%) |
Jan 03, 2005 | 6.458 | 6.496 | 5.911 | 6.061 | 60,871 | -0.40(-6.15%) |
Dec 31, 2004 | 6.440 | 6.527 | 5.887 | 6.458 | 113,560 | +0.22(+3.58%) |
Dec 30, 2004 | 6.701 | 6.838 | 6.141 | 6.235 | 181,306 | -0.27(-4.11%) |
Dec 29, 2004 | 6.191 | 7.366 | 5.880 | 6.502 | 746,460 | +1.55(+31.41%) |
Dec 28, 2004 | 5.041 | 5.041 | 4.848 | 4.948 | 10,617 | -0.13(-2.57%) |
Dec 27, 2004 | 5.041 | 5.078 | 5.041 | 5.078 | 1,930 | -0.14(-2.74%) |
Dec 23, 2004 | 5.526 | 5.619 | 5.221 | 5.221 | 5,148 | -0.32(-5.83%) |
Dec 22, 2004 | 5.545 | 5.545 | 5.545 | 5.545 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.973 | 5.657 | 4.973 | 5.545 | 9,009 | +0.57(+11.50%) |
Dec 20, 2004 | 5.134 | 5.134 | 4.973 | 4.973 | 2,413 | -0.40(-7.51%) |
Dec 17, 2004 | 5.371 | 5.395 | 5.371 | 5.377 | 1,447 | +0.09(+1.76%) |
Dec 16, 2004 | 5.277 | 5.284 | 5.277 | 5.284 | 2,895 | +0.12(+2.41%) |
Dec 15, 2004 | 4.973 | 5.159 | 4.749 | 5.159 | 2,574 | +0.03(+0.61%) |
Dec 14, 2004 | 5.277 | 5.277 | 5.035 | 5.128 | 5,469 | -0.09(-1.79%) |
Dec 13, 2004 | 5.284 | 5.284 | 5.221 | 5.221 | 1,769 | +0.09(+1.82%) |
Dec 10, 2004 | 5.203 | 5.203 | 5.036 | 5.128 | 1,769 | +0.00(+0.00%) |
Dec 09, 2004 | 5.240 | 5.240 | 5.097 | 5.128 | 3,539 | +0.02(+0.37%) |
Dec 08, 2004 | 5.097 | 5.110 | 5.097 | 5.110 | 643 | -0.27(-4.97%) |
Dec 07, 2004 | 5.377 | 5.377 | 5.377 | 5.377 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 5.377 | 5.377 | 5.377 | 5.377 | 643 | +0.03(+0.58%) |
Dec 03, 2004 | 5.346 | 5.346 | 5.346 | 5.346 | 804 | -0.03(-0.58%) |
Dec 02, 2004 | 5.377 | 5.377 | 5.377 | 5.377 | 0 | +0.00(+0.00%) |