Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.800 | 4.824 | 4.700 | 4.800 | 4,200 | +0.04(+0.84%) |
Feb 25, 2005 | 4.800 | 4.830 | 4.600 | 4.760 | 8,700 | -0.07(-1.45%) |
Feb 24, 2005 | 4.720 | 4.830 | 4.630 | 4.830 | 20,067 | +0.06(+1.26%) |
Feb 23, 2005 | 4.980 | 5.000 | 4.670 | 4.770 | 66,944 | -0.21(-4.22%) |
Feb 22, 2005 | 5.030 | 5.100 | 4.960 | 4.980 | 11,830 | -0.18(-3.49%) |
Feb 18, 2005 | 5.100 | 5.360 | 4.950 | 5.160 | 24,190 | +0.06(+1.18%) |
Feb 17, 2005 | 4.950 | 5.190 | 4.950 | 5.100 | 4,900 | +0.04(+0.79%) |
Feb 16, 2005 | 5.020 | 5.110 | 4.960 | 5.060 | 3,565 | +0.05(+1.00%) |
Feb 15, 2005 | 4.990 | 5.160 | 4.990 | 5.010 | 26,776 | +0.04(+0.80%) |
Feb 14, 2005 | 4.960 | 5.100 | 4.950 | 4.970 | 7,400 | +0.02(+0.40%) |
Feb 11, 2005 | 5.000 | 5.060 | 4.950 | 4.950 | 7,920 | -0.01(-0.20%) |
Feb 10, 2005 | 4.960 | 5.060 | 4.920 | 4.960 | 32,067 | -0.04(-0.80%) |
Feb 09, 2005 | 5.050 | 5.091 | 5.000 | 5.000 | 17,070 | -0.09(-1.77%) |
Feb 08, 2005 | 5.130 | 5.170 | 5.000 | 5.090 | 25,971 | -0.11(-2.12%) |
Feb 07, 2005 | 5.200 | 5.400 | 5.200 | 5.200 | 14,050 | -0.20(-3.69%) |
Feb 04, 2005 | 5.350 | 5.480 | 5.350 | 5.399 | 13,250 | +0.17(+3.23%) |
Feb 03, 2005 | 5.160 | 5.230 | 5.160 | 5.230 | 4,350 | +0.07(+1.36%) |
Feb 02, 2005 | 5.110 | 5.310 | 5.110 | 5.160 | 16,928 | -0.09(-1.71%) |
Feb 01, 2005 | 5.260 | 5.330 | 5.181 | 5.250 | 18,080 | -0.01(-0.17%) |
Jan 31, 2005 | 5.300 | 5.300 | 5.200 | 5.259 | 13,291 | -0.05(-0.96%) |
Jan 28, 2005 | 5.340 | 5.340 | 5.230 | 5.310 | 8,750 | -0.02(-0.38%) |
Jan 27, 2005 | 5.310 | 5.330 | 5.230 | 5.330 | 8,468 | +0.05(+0.95%) |
Jan 26, 2005 | 5.360 | 5.360 | 5.200 | 5.280 | 12,225 | +0.07(+1.34%) |
Jan 25, 2005 | 5.380 | 5.390 | 5.210 | 5.210 | 24,949 | -0.14(-2.62%) |
Jan 24, 2005 | 5.540 | 5.750 | 5.350 | 5.350 | 10,256 | +0.08(+1.52%) |
Jan 21, 2005 | 5.230 | 5.339 | 5.170 | 5.270 | 24,190 | -0.07(-1.31%) |
Jan 20, 2005 | 5.320 | 5.829 | 5.300 | 5.340 | 19,081 | -0.19(-3.42%) |
Jan 19, 2005 | 5.450 | 5.700 | 5.331 | 5.529 | 10,259 | -0.13(-2.30%) |
Jan 18, 2005 | 5.840 | 6.270 | 5.600 | 5.659 | 17,823 | +0.15(+2.69%) |
Jan 14, 2005 | 5.680 | 5.710 | 5.421 | 5.511 | 30,688 | +0.10(+1.89%) |
Jan 13, 2005 | 5.790 | 5.850 | 5.330 | 5.409 | 57,783 | -0.34(-5.93%) |
Jan 12, 2005 | 5.320 | 5.950 | 5.320 | 5.750 | 65,785 | +0.35(+6.46%) |
Jan 11, 2005 | 5.500 | 5.550 | 5.200 | 5.401 | 48,307 | +0.09(+1.71%) |
Jan 10, 2005 | 5.550 | 5.610 | 5.230 | 5.310 | 83,840 | -0.19(-3.45%) |
Jan 07, 2005 | 5.790 | 5.989 | 5.500 | 5.500 | 64,826 | -0.28(-4.84%) |
Jan 06, 2005 | 5.800 | 5.974 | 5.710 | 5.780 | 47,687 | -0.19(-3.15%) |
Jan 05, 2005 | 6.500 | 6.500 | 5.680 | 5.968 | 106,887 | -0.15(-2.48%) |
Jan 04, 2005 | 6.610 | 6.610 | 6.120 | 6.120 | 129,142 | -0.54(-8.05%) |
Jan 03, 2005 | 7.490 | 7.490 | 6.650 | 6.656 | 120,759 | -0.50(-7.04%) |
Dec 31, 2004 | 7.780 | 7.780 | 7.110 | 7.160 | 131,500 | -0.53(-6.88%) |
Dec 30, 2004 | 6.560 | 7.780 | 6.560 | 7.689 | 456,100 | +1.09(+16.50%) |
Dec 29, 2004 | 6.860 | 7.180 | 6.520 | 6.600 | 186,100 | -0.55(-7.69%) |
Dec 28, 2004 | 7.280 | 7.550 | 7.000 | 7.150 | 212,800 | +0.04(+0.56%) |
Dec 27, 2004 | 7.700 | 7.710 | 7.000 | 7.110 | 419,500 | -0.65(-8.38%) |
Dec 23, 2004 | 8.520 | 9.310 | 7.750 | 7.760 | 1,838,200 | -1.63(-17.36%) |
Dec 22, 2004 | 4.550 | 9.650 | 4.550 | 9.390 | 4,854,000 | +5.14(+120.94%) |
Dec 21, 2004 | 4.210 | 4.250 | 4.200 | 4.250 | 1,900 | -0.05(-1.16%) |
Dec 20, 2004 | 4.318 | 4.380 | 4.300 | 4.300 | 3,400 | +0.00(+0.00%) |
Dec 17, 2004 | 4.400 | 4.400 | 4.300 | 4.300 | 900 | -0.10(-2.27%) |
Dec 16, 2004 | 4.351 | 4.400 | 4.351 | 4.400 | 1,100 | +0.07(+1.62%) |
Dec 15, 2004 | 4.250 | 4.359 | 4.250 | 4.330 | 2,100 | +0.07(+1.64%) |
Dec 14, 2004 | 4.291 | 4.291 | 4.260 | 4.260 | 1,500 | -0.07(-1.62%) |
Dec 13, 2004 | 4.340 | 4.340 | 4.271 | 4.330 | 1,200 | -0.02(-0.46%) |
Dec 10, 2004 | 4.360 | 4.410 | 4.270 | 4.350 | 3,600 | -0.09(-2.00%) |
Dec 09, 2004 | 4.400 | 4.439 | 4.330 | 4.439 | 3,100 | +0.12(+2.75%) |
Dec 08, 2004 | 4.380 | 4.410 | 4.261 | 4.320 | 5,500 | -0.07(-1.59%) |
Dec 07, 2004 | 4.480 | 4.480 | 4.380 | 4.390 | 5,300 | -0.06(-1.35%) |
Dec 06, 2004 | 4.471 | 4.500 | 4.450 | 4.450 | 1,500 | -0.06(-1.33%) |
Dec 03, 2004 | 4.600 | 4.600 | 4.510 | 4.510 | 3,000 | +0.01(+0.22%) |
Dec 02, 2004 | 4.640 | 4.640 | 4.460 | 4.500 | 7,100 | -0.15(-3.23%) |