Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.550 | 4.850 | 4.430 | 4.850 | 24,349 | +0.35(+7.78%) |
Feb 25, 2005 | 4.250 | 4.560 | 4.220 | 4.500 | 61,988 | +0.36(+8.70%) |
Feb 24, 2005 | 4.260 | 4.380 | 4.090 | 4.140 | 62,098 | -0.23(-5.26%) |
Feb 23, 2005 | 4.710 | 4.730 | 4.220 | 4.370 | 59,683 | -0.18(-3.96%) |
Feb 22, 2005 | 4.620 | 4.700 | 4.510 | 4.550 | 11,505 | -0.19(-4.01%) |
Feb 18, 2005 | 4.550 | 4.770 | 4.330 | 4.740 | 107,597 | +0.19(+4.20%) |
Feb 17, 2005 | 4.560 | 4.820 | 4.400 | 4.549 | 64,400 | -0.13(-2.80%) |
Feb 16, 2005 | 4.580 | 4.700 | 4.460 | 4.680 | 75,432 | +0.08(+1.74%) |
Feb 15, 2005 | 4.920 | 4.930 | 4.510 | 4.600 | 77,255 | -0.28(-5.74%) |
Feb 14, 2005 | 4.940 | 5.010 | 4.730 | 4.880 | 66,884 | +0.17(+3.61%) |
Feb 11, 2005 | 4.530 | 4.770 | 4.350 | 4.710 | 57,261 | +0.13(+2.84%) |
Feb 10, 2005 | 5.100 | 5.100 | 4.530 | 4.580 | 157,341 | -0.50(-9.84%) |
Feb 09, 2005 | 5.510 | 5.520 | 4.930 | 5.080 | 162,757 | -0.52(-9.27%) |
Feb 08, 2005 | 5.890 | 5.890 | 5.510 | 5.599 | 116,627 | -0.33(-5.58%) |
Feb 07, 2005 | 6.230 | 6.230 | 5.820 | 5.930 | 39,050 | -0.17(-2.79%) |
Feb 04, 2005 | 5.940 | 6.150 | 5.840 | 6.100 | 40,789 | -0.01(-0.16%) |
Feb 03, 2005 | 6.200 | 6.310 | 6.050 | 6.110 | 76,107 | -0.16(-2.55%) |
Feb 02, 2005 | 6.500 | 6.500 | 6.040 | 6.270 | 61,939 | -0.13(-2.03%) |
Feb 01, 2005 | 6.220 | 6.540 | 6.200 | 6.400 | 67,223 | +0.17(+2.73%) |
Jan 31, 2005 | 5.960 | 6.250 | 5.590 | 6.230 | 101,351 | +0.18(+2.99%) |
Jan 28, 2005 | 5.960 | 6.050 | 5.860 | 6.049 | 38,226 | +0.09(+1.49%) |
Jan 27, 2005 | 5.860 | 5.990 | 5.800 | 5.960 | 39,528 | +0.08(+1.36%) |
Jan 26, 2005 | 5.810 | 5.880 | 5.750 | 5.880 | 9,660 | -0.01(-0.17%) |
Jan 25, 2005 | 5.880 | 6.060 | 5.610 | 5.890 | 40,087 | +0.01(+0.17%) |
Jan 24, 2005 | 5.750 | 5.990 | 5.590 | 5.880 | 31,329 | +0.10(+1.73%) |
Jan 21, 2005 | 5.940 | 6.000 | 5.470 | 5.780 | 43,260 | +0.01(+0.17%) |
Jan 20, 2005 | 5.610 | 5.870 | 5.510 | 5.770 | 58,072 | +0.23(+4.15%) |
Jan 19, 2005 | 5.200 | 5.970 | 5.200 | 5.540 | 225,366 | +0.29(+5.52%) |
Jan 18, 2005 | 5.120 | 5.330 | 5.120 | 5.250 | 59,083 | -0.05(-0.94%) |
Jan 14, 2005 | 5.110 | 5.300 | 5.110 | 5.300 | 30,690 | +0.14(+2.71%) |
Jan 13, 2005 | 5.150 | 5.300 | 5.030 | 5.160 | 53,489 | +0.02(+0.39%) |
Jan 12, 2005 | 5.160 | 5.300 | 5.040 | 5.140 | 33,976 | -0.11(-2.10%) |
Jan 11, 2005 | 5.320 | 5.320 | 5.180 | 5.250 | 61,079 | +0.00(+0.00%) |
Jan 10, 2005 | 5.100 | 5.289 | 5.100 | 5.250 | 68,109 | +0.01(+0.19%) |
Jan 07, 2005 | 5.050 | 5.240 | 5.050 | 5.240 | 6,413 | +0.06(+1.16%) |
Jan 06, 2005 | 5.040 | 5.270 | 5.040 | 5.180 | 16,831 | -0.02(-0.38%) |
Jan 05, 2005 | 4.940 | 5.220 | 4.940 | 5.200 | 38,935 | -0.04(-0.76%) |
Jan 04, 2005 | 5.290 | 5.340 | 5.150 | 5.240 | 43,738 | -0.11(-2.06%) |
Jan 03, 2005 | 5.010 | 5.422 | 4.930 | 5.350 | 107,255 | +0.20(+3.88%) |
Dec 31, 2004 | 4.590 | 5.190 | 4.590 | 5.150 | 109,893 | +0.48(+10.28%) |
Dec 30, 2004 | 4.960 | 4.980 | 4.610 | 4.670 | 105,700 | -0.39(-7.71%) |
Dec 29, 2004 | 5.000 | 5.100 | 5.000 | 5.060 | 16,700 | -0.05(-0.98%) |
Dec 28, 2004 | 4.830 | 5.200 | 4.830 | 5.110 | 50,200 | +0.11(+2.20%) |
Dec 27, 2004 | 4.840 | 5.040 | 4.694 | 5.000 | 62,900 | -0.02(-0.40%) |
Dec 23, 2004 | 4.890 | 5.050 | 4.650 | 5.020 | 81,100 | +0.22(+4.58%) |
Dec 22, 2004 | 4.730 | 4.830 | 4.700 | 4.800 | 13,900 | -0.04(-0.83%) |
Dec 21, 2004 | 4.990 | 4.990 | 4.650 | 4.840 | 67,900 | +0.00(+0.00%) |
Dec 20, 2004 | 5.100 | 5.160 | 4.820 | 4.840 | 32,600 | -0.22(-4.35%) |
Dec 17, 2004 | 5.010 | 5.250 | 5.010 | 5.060 | 30,800 | +0.03(+0.60%) |
Dec 16, 2004 | 4.960 | 5.150 | 4.910 | 5.030 | 38,000 | +0.05(+1.00%) |
Dec 15, 2004 | 4.880 | 4.990 | 4.800 | 4.980 | 50,200 | +0.13(+2.68%) |
Dec 14, 2004 | 4.620 | 4.850 | 4.610 | 4.850 | 17,700 | +0.11(+2.32%) |
Dec 13, 2004 | 4.690 | 4.750 | 4.530 | 4.740 | 46,200 | +0.08(+1.72%) |
Dec 10, 2004 | 4.570 | 4.760 | 4.570 | 4.660 | 20,000 | -0.05(-1.06%) |
Dec 09, 2004 | 4.550 | 4.820 | 4.550 | 4.710 | 61,300 | -0.04(-0.84%) |
Dec 08, 2004 | 4.550 | 4.850 | 4.550 | 4.750 | 22,400 | +0.05(+1.06%) |
Dec 07, 2004 | 4.540 | 4.700 | 4.540 | 4.700 | 6,300 | +0.09(+1.95%) |
Dec 06, 2004 | 4.630 | 4.800 | 4.570 | 4.610 | 24,300 | -0.18(-3.76%) |
Dec 03, 2004 | 4.500 | 4.830 | 4.430 | 4.790 | 38,300 | +0.31(+6.92%) |
Dec 02, 2004 | 4.640 | 4.800 | 4.310 | 4.480 | 184,300 | -0.16(-3.45%) |