Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.928 | 5.972 | 5.856 | 5.856 | 39,600 | -0.09(-1.49%) |
Feb 25, 2005 | 6.017 | 6.028 | 5.930 | 5.944 | 45,300 | -0.09(-1.56%) |
Feb 24, 2005 | 6.133 | 6.206 | 6.039 | 6.039 | 82,200 | -0.11(-1.81%) |
Feb 23, 2005 | 5.889 | 6.156 | 5.889 | 6.150 | 121,200 | +0.26(+4.43%) |
Feb 22, 2005 | 5.639 | 5.889 | 5.639 | 5.889 | 42,600 | +0.28(+4.93%) |
Feb 18, 2005 | 5.611 | 5.700 | 5.611 | 5.612 | 26,400 | +0.00(+0.02%) |
Feb 17, 2005 | 5.617 | 5.656 | 5.611 | 5.611 | 13,500 | -0.01(-0.10%) |
Feb 16, 2005 | 5.878 | 5.889 | 5.594 | 5.617 | 51,900 | -0.17(-2.86%) |
Feb 15, 2005 | 5.633 | 5.917 | 5.611 | 5.782 | 90,900 | +0.20(+3.67%) |
Feb 14, 2005 | 5.194 | 5.693 | 5.194 | 5.578 | 254,700 | +0.46(+9.06%) |
Feb 11, 2005 | 5.250 | 5.278 | 5.113 | 5.114 | 18,000 | -0.14(-2.58%) |
Feb 10, 2005 | 5.094 | 5.278 | 5.061 | 5.250 | 69,000 | +0.19(+3.75%) |
Feb 09, 2005 | 4.889 | 5.194 | 4.861 | 5.060 | 33,600 | +0.20(+4.09%) |
Feb 08, 2005 | 4.750 | 4.867 | 4.691 | 4.861 | 71,700 | +0.09(+1.98%) |
Feb 07, 2005 | 4.778 | 4.817 | 4.707 | 4.767 | 89,400 | -0.12(-2.50%) |
Feb 04, 2005 | 4.922 | 5.000 | 4.861 | 4.889 | 60,300 | -0.03(-0.56%) |
Feb 03, 2005 | 4.817 | 5.306 | 4.778 | 4.917 | 111,000 | +0.10(+2.08%) |
Feb 02, 2005 | 4.510 | 4.817 | 4.510 | 4.817 | 40,800 | +0.27(+5.99%) |
Feb 01, 2005 | 4.306 | 4.722 | 4.250 | 4.544 | 43,500 | +0.30(+7.01%) |
Jan 31, 2005 | 4.200 | 4.341 | 4.194 | 4.247 | 67,200 | +2.11(+98.55%) |
Jan 28, 2005 | 2.122 | 2.139 | 2.118 | 2.139 | 25,200 | +0.02(+0.98%) |
Jan 27, 2005 | 2.104 | 2.118 | 2.103 | 2.118 | 101,400 | +0.01(+0.53%) |
Jan 26, 2005 | 2.123 | 2.123 | 2.107 | 2.107 | 30,000 | -0.01(-0.47%) |
Jan 25, 2005 | 2.132 | 2.132 | 2.117 | 2.117 | 14,400 | -0.01(-0.31%) |
Jan 24, 2005 | 2.106 | 2.167 | 2.106 | 2.124 | 73,200 | +0.02(+0.99%) |
Jan 21, 2005 | 2.097 | 2.222 | 2.097 | 2.103 | 52,200 | +0.02(+0.93%) |
Jan 20, 2005 | 2.056 | 2.139 | 2.049 | 2.083 | 103,800 | +0.01(+0.68%) |
Jan 19, 2005 | 2.097 | 2.111 | 2.056 | 2.069 | 37,800 | -0.01(-0.68%) |
Jan 18, 2005 | 2.042 | 2.118 | 2.021 | 2.083 | 60,600 | +0.00(+0.00%) |
Jan 14, 2005 | 2.049 | 2.146 | 2.014 | 2.083 | 118,200 | +0.03(+1.35%) |
Jan 13, 2005 | 2.083 | 2.125 | 2.017 | 2.056 | 163,800 | -0.08(-3.90%) |
Jan 12, 2005 | 2.336 | 2.356 | 2.139 | 2.139 | 185,400 | -0.20(-8.44%) |
Jan 11, 2005 | 2.397 | 2.500 | 2.278 | 2.336 | 199,800 | -0.05(-2.04%) |
Jan 10, 2005 | 2.215 | 2.386 | 2.215 | 2.385 | 406,800 | +0.17(+7.65%) |
Jan 07, 2005 | 2.181 | 2.215 | 2.168 | 2.215 | 28,200 | +0.03(+1.40%) |
Jan 06, 2005 | 2.188 | 2.208 | 2.174 | 2.185 | 100,800 | -0.00(-0.13%) |
Jan 05, 2005 | 2.139 | 2.222 | 2.139 | 2.188 | 245,400 | +0.06(+2.94%) |
Jan 04, 2005 | 2.139 | 2.292 | 2.090 | 2.125 | 495,600 | -0.01(-0.64%) |
Jan 03, 2005 | 2.060 | 2.139 | 2.060 | 2.139 | 204,600 | +0.08(+3.83%) |
Dec 31, 2004 | 2.021 | 2.060 | 2.008 | 2.060 | 58,800 | +0.04(+1.99%) |
Dec 30, 2004 | 2.006 | 2.019 | 2.005 | 2.019 | 31,800 | +0.00(+0.21%) |
Dec 29, 2004 | 2.008 | 2.018 | 2.002 | 2.015 | 105,000 | +0.00(+0.22%) |
Dec 28, 2004 | 2.003 | 2.018 | 2.000 | 2.011 | 88,200 | +0.01(+0.43%) |
Dec 27, 2004 | 1.986 | 2.014 | 1.972 | 2.002 | 87,600 | +0.02(+1.16%) |
Dec 23, 2004 | 1.958 | 2.000 | 1.932 | 1.979 | 74,400 | +0.05(+2.52%) |
Dec 22, 2004 | 1.889 | 1.986 | 1.889 | 1.931 | 193,800 | +0.06(+2.96%) |
Dec 21, 2004 | 1.778 | 1.875 | 1.778 | 1.875 | 98,400 | +0.10(+5.82%) |
Dec 20, 2004 | 1.681 | 1.778 | 1.681 | 1.772 | 66,000 | +0.08(+4.57%) |
Dec 17, 2004 | 1.692 | 1.706 | 1.667 | 1.694 | 66,600 | +0.01(+0.43%) |
Dec 16, 2004 | 1.618 | 1.687 | 1.618 | 1.687 | 41,400 | +0.07(+4.27%) |
Dec 15, 2004 | 1.617 | 1.636 | 1.611 | 1.618 | 18,600 | +0.01(+0.78%) |
Dec 14, 2004 | 1.576 | 1.614 | 1.576 | 1.606 | 19,200 | +0.04(+2.30%) |
Dec 13, 2004 | 1.539 | 1.574 | 1.539 | 1.569 | 17,400 | +0.04(+2.45%) |
Dec 10, 2004 | 1.542 | 1.550 | 1.532 | 1.532 | 7,200 | -0.00(-0.18%) |
Dec 09, 2004 | 1.550 | 1.550 | 1.514 | 1.535 | 13,200 | -0.02(-0.99%) |
Dec 08, 2004 | 1.500 | 1.550 | 1.500 | 1.550 | 64,800 | +0.05(+3.35%) |
Dec 07, 2004 | 1.494 | 1.500 | 1.492 | 1.500 | 60,000 | +0.02(+1.22%) |
Dec 06, 2004 | 1.471 | 1.500 | 1.469 | 1.482 | 94,200 | +0.02(+1.02%) |
Dec 03, 2004 | 1.422 | 1.471 | 1.422 | 1.467 | 12,600 | +0.03(+2.13%) |
Dec 02, 2004 | 1.436 | 1.438 | 1.436 | 1.436 | 9,600 | +0.00(+0.04%) |