Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.956 | 5.990 | 5.905 | 5.947 | 15,618 | -0.09(-1.55%) |
Feb 25, 2005 | 5.947 | 6.092 | 5.794 | 6.041 | 56,458 | +0.16(+2.75%) |
Feb 24, 2005 | 6.160 | 6.160 | 5.632 | 5.879 | 46,638 | -0.16(-2.68%) |
Feb 23, 2005 | 6.007 | 6.058 | 5.870 | 6.041 | 72,414 | +0.03(+0.57%) |
Feb 22, 2005 | 5.998 | 6.270 | 5.990 | 6.007 | 134,920 | +0.11(+1.88%) |
Feb 18, 2005 | 5.624 | 6.058 | 5.539 | 5.896 | 130,895 | +0.36(+6.60%) |
Feb 17, 2005 | 5.556 | 5.658 | 5.377 | 5.531 | 48,227 | -0.12(-2.09%) |
Feb 16, 2005 | 5.300 | 5.768 | 5.300 | 5.649 | 40,865 | +0.22(+4.09%) |
Feb 15, 2005 | 5.479 | 5.530 | 5.249 | 5.427 | 25,827 | +0.08(+1.58%) |
Feb 14, 2005 | 5.377 | 5.377 | 5.232 | 5.343 | 41,913 | -0.04(-0.70%) |
Feb 11, 2005 | 5.743 | 5.930 | 5.300 | 5.380 | 201,319 | -0.43(-7.41%) |
Feb 10, 2005 | 5.956 | 6.092 | 5.794 | 5.811 | 53,737 | -0.08(-1.30%) |
Feb 09, 2005 | 6.100 | 6.100 | 5.717 | 5.888 | 51,639 | -0.17(-2.81%) |
Feb 08, 2005 | 5.777 | 6.058 | 5.547 | 6.058 | 113,667 | +0.43(+7.62%) |
Feb 07, 2005 | 5.590 | 5.700 | 5.590 | 5.629 | 24,247 | -0.04(-0.66%) |
Feb 04, 2005 | 5.488 | 5.692 | 5.488 | 5.666 | 17,513 | +0.07(+1.22%) |
Feb 03, 2005 | 5.530 | 5.615 | 5.208 | 5.598 | 22,302 | +0.03(+0.46%) |
Feb 02, 2005 | 5.190 | 5.700 | 5.190 | 5.573 | 42,923 | +0.34(+6.50%) |
Feb 01, 2005 | 5.130 | 5.258 | 5.130 | 5.232 | 16,243 | -0.03(-0.49%) |
Jan 31, 2005 | 5.130 | 5.343 | 5.130 | 5.258 | 58,855 | +0.08(+1.48%) |
Jan 28, 2005 | 5.190 | 5.224 | 4.969 | 5.181 | 33,239 | -0.03(-0.65%) |
Jan 27, 2005 | 5.283 | 5.283 | 4.960 | 5.215 | 60,606 | +0.00(+0.00%) |
Jan 26, 2005 | 5.181 | 5.300 | 5.173 | 5.215 | 50,757 | -0.06(-1.13%) |
Jan 25, 2005 | 5.198 | 5.386 | 5.181 | 5.275 | 55,964 | +0.01(+0.16%) |
Jan 24, 2005 | 5.403 | 5.445 | 5.225 | 5.266 | 15,244 | -0.20(-3.73%) |
Jan 21, 2005 | 5.403 | 5.475 | 5.403 | 5.471 | 3,995 | -0.01(-0.16%) |
Jan 20, 2005 | 5.573 | 5.615 | 5.394 | 5.479 | 21,439 | -0.14(-2.42%) |
Jan 19, 2005 | 5.649 | 5.700 | 5.615 | 5.615 | 18,168 | -0.08(-1.35%) |
Jan 18, 2005 | 5.581 | 5.743 | 5.556 | 5.692 | 17,776 | -0.04(-0.74%) |
Jan 14, 2005 | 5.649 | 5.777 | 5.624 | 5.734 | 26,416 | +0.09(+1.66%) |
Jan 13, 2005 | 5.283 | 5.658 | 5.249 | 5.641 | 23,801 | +0.20(+3.59%) |
Jan 12, 2005 | 5.232 | 5.445 | 5.232 | 5.445 | 32,380 | +0.15(+2.89%) |
Jan 11, 2005 | 5.428 | 5.428 | 5.190 | 5.292 | 34,073 | -0.12(-2.20%) |
Jan 10, 2005 | 5.275 | 5.437 | 5.215 | 5.411 | 46,255 | +0.13(+2.42%) |
Jan 07, 2005 | 5.266 | 5.411 | 5.266 | 5.283 | 34,256 | -0.08(-1.43%) |
Jan 06, 2005 | 5.173 | 5.411 | 5.139 | 5.360 | 45,037 | +0.10(+1.94%) |
Jan 05, 2005 | 5.369 | 5.496 | 5.198 | 5.258 | 186,775 | -0.28(-5.07%) |
Jan 04, 2005 | 5.637 | 5.649 | 5.403 | 5.539 | 89,763 | -0.15(-2.69%) |
Jan 03, 2005 | 5.726 | 5.777 | 5.615 | 5.692 | 51,926 | -0.01(-0.15%) |
Dec 31, 2004 | 5.666 | 5.785 | 5.658 | 5.700 | 43,018 | -0.09(-1.47%) |
Dec 30, 2004 | 5.658 | 5.785 | 5.658 | 5.785 | 42,548 | +0.00(+0.00%) |
Dec 29, 2004 | 5.658 | 6.219 | 5.658 | 5.785 | 56,417 | -0.04(-0.73%) |
Dec 28, 2004 | 5.836 | 6.160 | 5.658 | 5.828 | 99,553 | +0.01(+0.15%) |
Dec 27, 2004 | 5.870 | 6.577 | 5.727 | 5.819 | 318,172 | +0.04(+0.74%) |
Dec 23, 2004 | 5.411 | 5.828 | 5.411 | 5.777 | 79,455 | +0.28(+5.11%) |
Dec 22, 2004 | 5.343 | 5.513 | 5.292 | 5.496 | 57,240 | +0.15(+2.87%) |
Dec 21, 2004 | 5.181 | 5.437 | 5.181 | 5.343 | 83,451 | +0.17(+3.29%) |
Dec 20, 2004 | 5.020 | 5.403 | 5.020 | 5.173 | 113,188 | +0.09(+1.84%) |
Dec 17, 2004 | 4.901 | 5.309 | 4.884 | 5.079 | 149,977 | +0.07(+1.36%) |
Dec 16, 2004 | 4.679 | 5.309 | 4.594 | 5.011 | 209,098 | +0.25(+5.18%) |
Dec 15, 2004 | 5.079 | 5.249 | 4.764 | 4.764 | 267,749 | -0.43(-8.20%) |
Dec 14, 2004 | 5.198 | 5.445 | 5.190 | 5.190 | 82,510 | -0.09(-1.61%) |
Dec 13, 2004 | 5.232 | 5.445 | 5.198 | 5.275 | 179,008 | +0.09(+1.64%) |
Dec 10, 2004 | 5.530 | 5.530 | 5.190 | 5.190 | 110,249 | -0.26(-4.69%) |
Dec 09, 2004 | 4.901 | 5.445 | 4.901 | 5.445 | 211,566 | +0.55(+11.30%) |
Dec 08, 2004 | 4.858 | 5.079 | 4.594 | 4.892 | 330,749 | +0.05(+1.05%) |
Dec 07, 2004 | 4.858 | 5.105 | 4.790 | 4.841 | 127,410 | -0.12(-2.40%) |
Dec 06, 2004 | 4.688 | 5.028 | 4.671 | 4.960 | 349,907 | -0.09(-1.85%) |
Dec 03, 2004 | 5.105 | 5.258 | 4.935 | 5.054 | 604,375 | -0.09(-1.66%) |
Dec 02, 2004 | 5.870 | 5.956 | 5.045 | 5.139 | 454,633 | -0.82(-13.71%) |