Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.050 | 5.140 | 4.870 | 5.030 | 101,632 | -0.07(-1.37%) |
Feb 25, 2005 | 5.080 | 5.140 | 4.981 | 5.100 | 60,211 | +0.10(+2.00%) |
Feb 24, 2005 | 5.120 | 5.140 | 4.900 | 5.000 | 329,232 | +0.01(+0.20%) |
Feb 23, 2005 | 5.440 | 5.440 | 4.910 | 4.990 | 418,492 | -0.12(-2.35%) |
Feb 22, 2005 | 5.090 | 5.380 | 5.070 | 5.110 | 241,758 | -0.12(-2.29%) |
Feb 18, 2005 | 5.100 | 5.360 | 5.020 | 5.230 | 295,618 | +0.21(+4.18%) |
Feb 17, 2005 | 5.460 | 5.480 | 4.990 | 5.020 | 609,494 | -0.35(-6.52%) |
Feb 16, 2005 | 5.260 | 5.420 | 5.220 | 5.370 | 73,049 | +0.05(+0.94%) |
Feb 15, 2005 | 5.360 | 5.630 | 5.210 | 5.320 | 102,961 | -0.25(-4.49%) |
Feb 14, 2005 | 5.340 | 5.610 | 5.340 | 5.570 | 125,277 | +0.09(+1.64%) |
Feb 11, 2005 | 5.400 | 5.490 | 5.130 | 5.480 | 64,162 | +0.19(+3.59%) |
Feb 10, 2005 | 5.250 | 5.481 | 5.070 | 5.290 | 109,498 | +0.02(+0.38%) |
Feb 09, 2005 | 5.610 | 5.910 | 5.270 | 5.270 | 329,468 | -0.43(-7.54%) |
Feb 08, 2005 | 5.650 | 5.700 | 5.600 | 5.700 | 149,747 | +0.03(+0.53%) |
Feb 07, 2005 | 6.100 | 6.100 | 5.650 | 5.670 | 133,615 | -0.39(-6.44%) |
Feb 04, 2005 | 5.750 | 6.110 | 5.750 | 6.060 | 92,347 | +0.16(+2.71%) |
Feb 03, 2005 | 5.860 | 5.950 | 5.710 | 5.900 | 63,071 | -0.05(-0.84%) |
Feb 02, 2005 | 6.000 | 6.010 | 5.840 | 5.950 | 115,572 | -0.05(-0.83%) |
Feb 01, 2005 | 5.910 | 6.000 | 5.720 | 6.000 | 105,770 | +0.08(+1.35%) |
Jan 31, 2005 | 5.630 | 5.920 | 5.630 | 5.920 | 143,493 | +0.27(+4.78%) |
Jan 28, 2005 | 5.740 | 5.920 | 5.600 | 5.650 | 78,021 | -0.18(-3.09%) |
Jan 27, 2005 | 5.750 | 5.940 | 5.620 | 5.830 | 115,718 | +0.12(+2.10%) |
Jan 26, 2005 | 5.370 | 5.710 | 5.330 | 5.710 | 113,789 | +0.41(+7.74%) |
Jan 25, 2005 | 5.010 | 5.300 | 5.010 | 5.300 | 83,874 | +0.26(+5.16%) |
Jan 24, 2005 | 5.190 | 5.560 | 5.010 | 5.040 | 209,218 | -0.22(-4.18%) |
Jan 21, 2005 | 5.570 | 5.660 | 5.220 | 5.260 | 179,185 | -0.23(-4.19%) |
Jan 20, 2005 | 5.690 | 5.930 | 5.480 | 5.490 | 138,778 | -0.13(-2.31%) |
Jan 19, 2005 | 5.880 | 5.970 | 5.610 | 5.620 | 78,856 | -0.23(-3.93%) |
Jan 18, 2005 | 5.700 | 5.850 | 5.590 | 5.850 | 81,344 | +0.15(+2.63%) |
Jan 14, 2005 | 5.830 | 5.830 | 5.600 | 5.700 | 60,488 | -0.02(-0.35%) |
Jan 13, 2005 | 5.800 | 5.900 | 5.700 | 5.720 | 95,308 | +0.00(+0.00%) |
Jan 12, 2005 | 5.770 | 5.790 | 5.590 | 5.720 | 169,586 | -0.10(-1.72%) |
Jan 11, 2005 | 6.000 | 6.000 | 5.800 | 5.820 | 184,429 | -0.22(-3.64%) |
Jan 10, 2005 | 5.920 | 6.210 | 5.920 | 6.040 | 67,540 | +0.02(+0.33%) |
Jan 07, 2005 | 6.180 | 6.220 | 5.860 | 6.020 | 100,316 | -0.12(-1.97%) |
Jan 06, 2005 | 6.110 | 6.150 | 5.910 | 6.141 | 127,109 | +0.09(+1.50%) |
Jan 05, 2005 | 6.060 | 6.150 | 5.980 | 6.050 | 103,726 | -0.06(-0.98%) |
Jan 04, 2005 | 6.270 | 6.300 | 6.050 | 6.110 | 140,592 | +0.06(+0.99%) |
Jan 03, 2005 | 6.430 | 6.600 | 6.020 | 6.050 | 240,744 | -0.48(-7.35%) |
Dec 31, 2004 | 6.540 | 6.560 | 6.430 | 6.530 | 104,900 | +0.01(+0.15%) |
Dec 30, 2004 | 6.400 | 6.620 | 6.400 | 6.520 | 73,400 | +0.00(+0.00%) |
Dec 29, 2004 | 6.670 | 6.710 | 6.460 | 6.520 | 118,100 | -0.01(-0.15%) |
Dec 28, 2004 | 6.400 | 6.690 | 6.400 | 6.530 | 115,600 | +0.13(+2.03%) |
Dec 27, 2004 | 6.680 | 6.720 | 6.320 | 6.400 | 116,300 | -0.23(-3.47%) |
Dec 23, 2004 | 6.530 | 6.650 | 6.450 | 6.630 | 74,000 | +0.10(+1.53%) |
Dec 22, 2004 | 6.100 | 6.550 | 6.100 | 6.530 | 192,600 | +0.42(+6.87%) |
Dec 21, 2004 | 6.230 | 6.280 | 6.000 | 6.110 | 240,700 | -0.12(-1.89%) |
Dec 20, 2004 | 6.720 | 6.829 | 6.180 | 6.228 | 254,100 | -0.45(-6.77%) |
Dec 17, 2004 | 6.980 | 6.990 | 6.580 | 6.680 | 201,400 | -0.26(-3.75%) |
Dec 16, 2004 | 6.900 | 7.010 | 6.900 | 6.940 | 140,900 | -0.02(-0.29%) |
Dec 15, 2004 | 7.000 | 7.050 | 6.860 | 6.960 | 224,400 | -0.08(-1.14%) |
Dec 14, 2004 | 6.980 | 7.050 | 6.950 | 7.040 | 192,100 | +0.04(+0.57%) |
Dec 13, 2004 | 6.640 | 7.000 | 6.540 | 7.000 | 159,300 | +0.28(+4.17%) |
Dec 10, 2004 | 6.760 | 6.930 | 6.590 | 6.720 | 111,300 | +0.02(+0.30%) |
Dec 09, 2004 | 6.840 | 6.980 | 6.510 | 6.700 | 191,600 | -0.08(-1.18%) |
Dec 08, 2004 | 6.830 | 6.990 | 6.750 | 6.780 | 157,100 | +0.03(+0.44%) |
Dec 07, 2004 | 7.000 | 7.200 | 6.640 | 6.750 | 307,600 | -0.26(-3.71%) |
Dec 06, 2004 | 7.750 | 7.850 | 6.990 | 7.010 | 283,300 | -0.49(-6.53%) |
Dec 03, 2004 | 6.960 | 7.600 | 6.840 | 7.500 | 493,000 | +0.50(+7.14%) |
Dec 02, 2004 | 6.930 | 7.100 | 6.760 | 7.000 | 229,500 | +0.17(+2.49%) |