Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.823 | 5.892 | 5.823 | 5.877 | 106,603 | +0.05(+0.93%) |
Feb 25, 2005 | 5.766 | 5.838 | 5.766 | 5.823 | 139,917 | +0.05(+0.78%) |
Feb 24, 2005 | 5.793 | 5.814 | 5.769 | 5.778 | 165,569 | +0.06(+1.05%) |
Feb 23, 2005 | 5.763 | 5.799 | 5.631 | 5.718 | 318,146 | -0.04(-0.68%) |
Feb 22, 2005 | 5.790 | 5.853 | 5.718 | 5.757 | 106,937 | -0.03(-0.47%) |
Feb 18, 2005 | 5.883 | 5.883 | 5.763 | 5.784 | 67,960 | -0.07(-1.23%) |
Feb 17, 2005 | 5.922 | 5.925 | 5.823 | 5.856 | 106,603 | -0.03(-0.51%) |
Feb 16, 2005 | 5.889 | 5.943 | 5.832 | 5.886 | 128,924 | -0.05(-0.86%) |
Feb 15, 2005 | 5.955 | 5.958 | 5.898 | 5.937 | 107,270 | -0.04(-0.60%) |
Feb 14, 2005 | 5.898 | 5.986 | 5.823 | 5.974 | 115,598 | +0.03(+0.56%) |
Feb 11, 2005 | 5.853 | 5.943 | 5.826 | 5.940 | 61,297 | +0.06(+1.07%) |
Feb 10, 2005 | 5.868 | 5.898 | 5.796 | 5.877 | 95,277 | -0.04(-0.61%) |
Feb 09, 2005 | 5.808 | 5.913 | 5.790 | 5.913 | 87,948 | +0.05(+0.92%) |
Feb 08, 2005 | 5.943 | 5.943 | 5.856 | 5.859 | 82,284 | -0.04(-0.66%) |
Feb 07, 2005 | 5.913 | 5.943 | 5.859 | 5.898 | 56,966 | +0.00(+0.00%) |
Feb 04, 2005 | 5.883 | 5.913 | 5.883 | 5.898 | 55,633 | -0.02(-0.25%) |
Feb 03, 2005 | 5.928 | 5.968 | 5.892 | 5.913 | 174,897 | +0.00(+0.00%) |
Feb 02, 2005 | 5.829 | 5.925 | 5.823 | 5.913 | 71,957 | +0.07(+1.18%) |
Feb 01, 2005 | 5.835 | 5.850 | 5.793 | 5.844 | 73,956 | +0.01(+0.15%) |
Jan 31, 2005 | 5.838 | 5.877 | 5.793 | 5.835 | 95,277 | -0.03(-0.46%) |
Jan 28, 2005 | 5.805 | 5.868 | 5.787 | 5.862 | 116,931 | +0.06(+1.09%) |
Jan 27, 2005 | 5.814 | 5.889 | 5.748 | 5.799 | 74,289 | -0.00(-0.05%) |
Jan 26, 2005 | 5.832 | 5.853 | 5.772 | 5.802 | 105,271 | -0.02(-0.26%) |
Jan 25, 2005 | 5.892 | 5.898 | 5.811 | 5.817 | 113,266 | -0.05(-0.77%) |
Jan 24, 2005 | 5.814 | 5.868 | 5.769 | 5.862 | 144,581 | +0.09(+1.56%) |
Jan 21, 2005 | 5.823 | 5.847 | 5.751 | 5.772 | 70,625 | -0.07(-1.23%) |
Jan 20, 2005 | 5.928 | 5.986 | 5.793 | 5.844 | 112,600 | -0.07(-1.17%) |
Jan 19, 2005 | 5.916 | 5.974 | 5.853 | 5.913 | 169,566 | -0.00(-0.05%) |
Jan 18, 2005 | 5.862 | 5.916 | 5.811 | 5.916 | 143,249 | +0.07(+1.13%) |
Jan 14, 2005 | 5.853 | 5.868 | 5.826 | 5.850 | 100,940 | +0.03(+0.46%) |
Jan 13, 2005 | 5.814 | 5.868 | 5.796 | 5.823 | 37,977 | -0.02(-0.26%) |
Jan 12, 2005 | 5.859 | 5.859 | 5.781 | 5.838 | 84,950 | +0.02(+0.31%) |
Jan 11, 2005 | 5.841 | 5.874 | 5.793 | 5.820 | 64,628 | +0.00(+0.00%) |
Jan 10, 2005 | 5.853 | 5.865 | 5.820 | 5.820 | 98,608 | -0.09(-1.47%) |
Jan 07, 2005 | 5.898 | 5.922 | 5.856 | 5.907 | 80,619 | +0.04(+0.61%) |
Jan 06, 2005 | 5.808 | 5.928 | 5.793 | 5.871 | 173,564 | +0.04(+0.72%) |
Jan 05, 2005 | 5.847 | 5.850 | 5.781 | 5.829 | 133,588 | -0.04(-0.66%) |
Jan 04, 2005 | 5.862 | 5.928 | 5.844 | 5.868 | 131,922 | +0.01(+0.10%) |
Jan 03, 2005 | 5.823 | 5.862 | 5.811 | 5.862 | 101,940 | +0.05(+0.83%) |
Dec 31, 2004 | 5.763 | 5.814 | 5.748 | 5.814 | 76,288 | +0.07(+1.25%) |
Dec 30, 2004 | 5.745 | 5.775 | 5.709 | 5.742 | 209,543 | +0.01(+0.16%) |
Dec 29, 2004 | 5.742 | 5.781 | 5.733 | 5.733 | 151,577 | +0.01(+0.10%) |
Dec 28, 2004 | 5.694 | 5.757 | 5.694 | 5.727 | 131,589 | -0.02(-0.37%) |
Dec 27, 2004 | 5.787 | 5.790 | 5.739 | 5.748 | 204,879 | -0.01(-0.10%) |
Dec 23, 2004 | 5.793 | 5.802 | 5.736 | 5.754 | 108,602 | -0.06(-1.08%) |
Dec 22, 2004 | 5.724 | 5.853 | 5.724 | 5.817 | 104,938 | +0.06(+1.10%) |
Dec 21, 2004 | 5.703 | 5.763 | 5.670 | 5.754 | 126,592 | +0.07(+1.16%) |
Dec 20, 2004 | 5.718 | 5.772 | 5.667 | 5.688 | 114,932 | -0.06(-1.04%) |
Dec 17, 2004 | 5.745 | 5.778 | 5.712 | 5.748 | 98,941 | -0.03(-0.52%) |
Dec 16, 2004 | 5.757 | 5.778 | 5.718 | 5.778 | 105,937 | +0.04(+0.63%) |
Dec 15, 2004 | 5.748 | 5.850 | 5.718 | 5.742 | 113,599 | -0.01(-0.10%) |
Dec 14, 2004 | 5.793 | 5.823 | 5.733 | 5.748 | 136,253 | -0.05(-0.78%) |
Dec 13, 2004 | 5.844 | 5.853 | 5.778 | 5.793 | 98,608 | -0.03(-0.52%) |
Dec 10, 2004 | 5.823 | 5.835 | 5.766 | 5.823 | 124,926 | +0.02(+0.26%) |
Dec 09, 2004 | 5.793 | 5.820 | 5.721 | 5.808 | 126,592 | -0.03(-0.51%) |
Dec 08, 2004 | 5.871 | 5.877 | 5.811 | 5.838 | 116,264 | +0.04(+0.72%) |
Dec 07, 2004 | 5.853 | 5.928 | 5.793 | 5.796 | 87,615 | -0.03(-0.46%) |
Dec 06, 2004 | 5.868 | 5.898 | 5.754 | 5.823 | 82,284 | -0.02(-0.26%) |
Dec 03, 2004 | 5.748 | 5.883 | 5.748 | 5.838 | 56,300 | +0.06(+1.04%) |
Dec 02, 2004 | 5.835 | 5.913 | 5.745 | 5.778 | 125,592 | -0.08(-1.28%) |