Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.499 | 5.538 | 5.461 | 5.471 | 80,633 | -0.03(-0.57%) |
Feb 25, 2005 | 5.489 | 5.517 | 5.471 | 5.503 | 55,381 | +0.01(+0.25%) |
Feb 24, 2005 | 5.555 | 5.565 | 5.457 | 5.489 | 49,929 | +0.02(+0.38%) |
Feb 23, 2005 | 5.531 | 5.531 | 5.426 | 5.468 | 93,833 | +0.02(+0.45%) |
Feb 22, 2005 | 5.461 | 5.489 | 5.419 | 5.443 | 56,816 | -0.03(-0.64%) |
Feb 18, 2005 | 5.548 | 5.558 | 5.409 | 5.478 | 104,450 | -0.08(-1.38%) |
Feb 17, 2005 | 5.656 | 5.684 | 5.555 | 5.555 | 89,528 | -0.08(-1.48%) |
Feb 16, 2005 | 5.687 | 5.750 | 5.611 | 5.639 | 105,311 | -0.03(-0.61%) |
Feb 15, 2005 | 5.653 | 5.684 | 5.635 | 5.673 | 85,224 | +0.02(+0.37%) |
Feb 14, 2005 | 5.663 | 5.663 | 5.593 | 5.653 | 55,094 | +0.04(+0.75%) |
Feb 11, 2005 | 5.632 | 5.653 | 5.517 | 5.611 | 103,589 | -0.05(-0.86%) |
Feb 10, 2005 | 5.646 | 5.659 | 5.611 | 5.659 | 90,102 | +0.03(+0.56%) |
Feb 09, 2005 | 5.646 | 5.653 | 5.597 | 5.628 | 75,468 | +0.02(+0.31%) |
Feb 08, 2005 | 5.656 | 5.656 | 5.593 | 5.611 | 60,833 | -0.01(-0.19%) |
Feb 07, 2005 | 5.659 | 5.659 | 5.583 | 5.621 | 93,833 | +0.01(+0.25%) |
Feb 04, 2005 | 5.680 | 5.712 | 5.586 | 5.607 | 103,015 | -0.02(-0.37%) |
Feb 03, 2005 | 5.565 | 5.639 | 5.565 | 5.628 | 79,485 | +0.06(+1.06%) |
Feb 02, 2005 | 5.569 | 5.576 | 5.531 | 5.569 | 50,216 | +0.01(+0.13%) |
Feb 01, 2005 | 5.548 | 5.604 | 5.531 | 5.562 | 55,955 | +0.01(+0.25%) |
Jan 31, 2005 | 5.611 | 5.642 | 5.527 | 5.548 | 70,303 | +0.01(+0.13%) |
Jan 28, 2005 | 5.544 | 5.555 | 5.513 | 5.541 | 26,973 | +0.03(+0.63%) |
Jan 27, 2005 | 5.600 | 5.611 | 5.489 | 5.506 | 67,146 | +0.01(+0.19%) |
Jan 26, 2005 | 5.531 | 5.544 | 5.496 | 5.496 | 38,738 | +0.00(+0.00%) |
Jan 25, 2005 | 5.541 | 5.562 | 5.482 | 5.496 | 53,373 | -0.03(-0.50%) |
Jan 24, 2005 | 5.555 | 5.555 | 5.506 | 5.524 | 56,242 | +0.00(+0.06%) |
Jan 21, 2005 | 5.531 | 5.538 | 5.506 | 5.520 | 25,538 | +0.02(+0.32%) |
Jan 20, 2005 | 5.485 | 5.503 | 5.454 | 5.503 | 54,233 | +0.02(+0.32%) |
Jan 19, 2005 | 5.499 | 5.517 | 5.478 | 5.485 | 86,946 | +0.01(+0.25%) |
Jan 18, 2005 | 5.391 | 5.541 | 5.384 | 5.471 | 111,911 | +0.06(+1.09%) |
Jan 14, 2005 | 5.419 | 5.436 | 5.374 | 5.412 | 91,537 | -0.03(-0.64%) |
Jan 13, 2005 | 5.436 | 5.454 | 5.423 | 5.447 | 51,651 | +0.01(+0.19%) |
Jan 12, 2005 | 5.485 | 5.524 | 5.416 | 5.436 | 45,625 | -0.01(-0.19%) |
Jan 11, 2005 | 5.468 | 5.471 | 5.426 | 5.447 | 72,024 | -0.01(-0.26%) |
Jan 10, 2005 | 5.489 | 5.531 | 5.461 | 5.461 | 61,694 | -0.04(-0.76%) |
Jan 07, 2005 | 5.510 | 5.520 | 5.468 | 5.503 | 45,051 | +0.03(+0.51%) |
Jan 06, 2005 | 5.454 | 5.506 | 5.454 | 5.475 | 51,938 | -0.01(-0.25%) |
Jan 05, 2005 | 5.544 | 5.544 | 5.489 | 5.489 | 89,241 | -0.05(-0.94%) |
Jan 04, 2005 | 5.586 | 5.586 | 5.513 | 5.541 | 54,807 | -0.03(-0.63%) |
Jan 03, 2005 | 5.614 | 5.618 | 5.562 | 5.576 | 70,877 | -0.05(-0.87%) |
Dec 31, 2004 | 5.729 | 5.729 | 5.614 | 5.625 | 70,303 | -0.06(-0.98%) |
Dec 30, 2004 | 5.597 | 5.680 | 5.597 | 5.680 | 50,503 | +0.05(+0.87%) |
Dec 29, 2004 | 5.680 | 5.691 | 5.632 | 5.632 | 58,538 | +0.00(+0.00%) |
Dec 28, 2004 | 5.639 | 5.656 | 5.611 | 5.632 | 46,486 | +0.04(+0.75%) |
Dec 27, 2004 | 5.607 | 5.639 | 5.590 | 5.590 | 45,912 | +0.00(+0.06%) |
Dec 23, 2004 | 5.583 | 5.614 | 5.583 | 5.586 | 52,512 | -0.01(-0.19%) |
Dec 22, 2004 | 5.618 | 5.625 | 5.583 | 5.597 | 38,451 | +0.02(+0.38%) |
Dec 21, 2004 | 5.548 | 5.576 | 5.503 | 5.576 | 87,233 | +0.03(+0.57%) |
Dec 20, 2004 | 5.593 | 5.593 | 5.524 | 5.544 | 54,233 | -0.01(-0.13%) |
Dec 17, 2004 | 5.524 | 5.576 | 5.499 | 5.551 | 68,007 | +0.01(+0.19%) |
Dec 16, 2004 | 5.562 | 5.562 | 5.513 | 5.541 | 50,790 | +0.00(+0.00%) |
Dec 15, 2004 | 5.541 | 5.565 | 5.524 | 5.541 | 74,894 | -0.02(-0.44%) |
Dec 14, 2004 | 5.576 | 5.576 | 5.527 | 5.565 | 39,312 | +0.02(+0.31%) |
Dec 13, 2004 | 5.527 | 5.579 | 5.510 | 5.548 | 39,312 | +0.01(+0.19%) |
Dec 10, 2004 | 5.576 | 5.576 | 5.531 | 5.538 | 41,608 | -0.01(-0.25%) |
Dec 09, 2004 | 5.544 | 5.593 | 5.527 | 5.551 | 56,242 | -0.05(-0.87%) |
Dec 08, 2004 | 5.576 | 5.600 | 5.541 | 5.600 | 85,224 | +0.03(+0.56%) |
Dec 07, 2004 | 5.576 | 5.639 | 5.551 | 5.569 | 38,738 | +0.01(+0.25%) |
Dec 06, 2004 | 5.558 | 5.576 | 5.551 | 5.555 | 72,311 | -0.05(-0.87%) |
Dec 03, 2004 | 5.531 | 5.604 | 5.531 | 5.604 | 38,738 | +0.07(+1.32%) |
Dec 02, 2004 | 5.600 | 5.607 | 5.531 | 5.531 | 47,347 | -0.06(-1.00%) |