Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.766 | 5.766 | 5.766 | 5.766 | 0 | -0.04(-0.67%) |
Feb 25, 2005 | 5.805 | 5.805 | 5.805 | 5.805 | 0 | +0.06(+1.08%) |
Feb 24, 2005 | 5.743 | 5.743 | 5.743 | 5.743 | 0 | +0.04(+0.77%) |
Feb 23, 2005 | 5.699 | 5.699 | 5.699 | 5.699 | 0 | +0.02(+0.44%) |
Feb 22, 2005 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | -0.06(-0.99%) |
Feb 18, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 0 | -0.00(-0.02%) |
Feb 17, 2005 | 5.732 | 5.732 | 5.732 | 5.732 | 0 | -0.04(-0.73%) |
Feb 16, 2005 | 5.774 | 5.774 | 5.774 | 5.774 | 0 | +0.02(+0.37%) |
Feb 15, 2005 | 5.753 | 5.753 | 5.753 | 5.753 | 0 | +0.02(+0.30%) |
Feb 14, 2005 | 5.736 | 5.736 | 5.736 | 5.736 | 0 | +0.02(+0.28%) |
Feb 11, 2005 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.05(+0.90%) |
Feb 10, 2005 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.04(+0.66%) |
Feb 09, 2005 | 5.632 | 5.632 | 5.632 | 5.632 | 0 | -0.05(-0.90%) |
Feb 08, 2005 | 5.683 | 5.683 | 5.683 | 5.683 | 0 | +0.01(+0.16%) |
Feb 07, 2005 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.03(+0.48%) |
Feb 04, 2005 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | -0.01(-0.19%) |
Feb 02, 2005 | 5.658 | 5.658 | 5.658 | 5.658 | 0 | +0.02(+0.35%) |
Feb 01, 2005 | 5.638 | 5.638 | 5.638 | 5.638 | 0 | +0.04(+0.71%) |
Jan 31, 2005 | 5.598 | 5.598 | 5.598 | 5.598 | 0 | +0.06(+1.05%) |
Jan 28, 2005 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | -0.00(-0.04%) |
Jan 27, 2005 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.01(+0.18%) |
Jan 26, 2005 | 5.532 | 5.532 | 5.532 | 5.532 | 0 | +0.05(+0.95%) |
Jan 25, 2005 | 5.480 | 5.480 | 5.480 | 5.480 | 0 | +0.01(+0.20%) |
Jan 24, 2005 | 5.469 | 5.469 | 5.469 | 5.469 | 0 | -0.03(-0.58%) |
Jan 21, 2005 | 5.501 | 5.501 | 5.501 | 5.501 | 0 | -0.01(-0.18%) |
Jan 20, 2005 | 5.511 | 5.511 | 5.511 | 5.511 | 0 | -0.06(-1.01%) |
Jan 19, 2005 | 5.567 | 5.567 | 5.567 | 5.567 | 0 | -0.04(-0.66%) |
Jan 18, 2005 | 5.604 | 5.604 | 5.604 | 5.604 | 0 | +0.04(+0.74%) |
Jan 14, 2005 | 5.563 | 5.563 | 5.563 | 5.563 | 0 | +0.04(+0.74%) |
Jan 13, 2005 | 5.522 | 5.522 | 5.522 | 5.522 | 0 | -0.01(-0.27%) |
Jan 12, 2005 | 5.537 | 5.537 | 5.537 | 5.537 | 0 | +0.02(+0.44%) |
Jan 11, 2005 | 5.513 | 5.513 | 5.513 | 5.513 | 0 | -0.03(-0.49%) |
Jan 10, 2005 | 5.540 | 5.540 | 5.540 | 5.540 | 0 | +0.04(+0.65%) |
Jan 07, 2005 | 5.504 | 5.504 | 5.504 | 5.504 | 0 | +0.00(+0.09%) |
Jan 06, 2005 | 5.499 | 5.499 | 5.499 | 5.499 | 0 | +0.02(+0.31%) |
Jan 05, 2005 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | -0.03(-0.56%) |
Jan 04, 2005 | 5.513 | 5.513 | 5.513 | 5.513 | 0 | -0.09(-1.59%) |
Jan 03, 2005 | 5.602 | 5.602 | 5.602 | 5.602 | 0 | -0.07(-1.27%) |
Dec 31, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | -0.01(-0.16%) |
Dec 30, 2004 | 5.683 | 5.683 | 5.683 | 5.683 | 0 | +0.00(+0.09%) |
Dec 29, 2004 | 5.678 | 5.678 | 5.678 | 5.678 | 0 | +0.00(+0.07%) |
Dec 28, 2004 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.05(+0.85%) |
Dec 27, 2004 | 5.626 | 5.626 | 5.626 | 5.626 | 0 | -0.02(-0.37%) |
Dec 23, 2004 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.01(+0.20%) |
Dec 22, 2004 | 5.636 | 5.636 | 5.636 | 5.636 | 0 | +0.01(+0.20%) |
Dec 21, 2004 | 5.625 | 5.625 | 5.625 | 5.625 | 0 | +0.04(+0.72%) |
Dec 20, 2004 | 5.585 | 5.585 | 5.585 | 5.585 | 0 | +0.00(+0.07%) |
Dec 17, 2004 | 5.581 | 5.581 | 5.581 | 5.581 | 0 | +0.01(+0.14%) |
Dec 16, 2004 | 5.573 | 5.573 | 5.573 | 5.573 | 0 | -0.03(-0.46%) |
Dec 15, 2004 | 5.599 | 5.599 | 5.599 | 5.599 | 0 | +0.02(+0.41%) |
Dec 14, 2004 | 5.576 | 5.576 | 5.576 | 5.576 | 0 | +0.02(+0.29%) |
Dec 13, 2004 | 5.560 | 5.560 | 5.560 | 5.560 | 0 | +0.04(+0.76%) |
Dec 10, 2004 | 5.518 | 5.518 | 5.518 | 5.518 | 0 | -0.00(-0.09%) |
Dec 09, 2004 | 5.523 | 5.523 | 5.523 | 5.523 | 0 | +0.03(+0.51%) |
Dec 08, 2004 | 5.495 | 5.495 | 5.495 | 5.495 | 0 | -0.00(-0.02%) |
Dec 07, 2004 | 5.496 | 5.496 | 5.496 | 5.496 | 0 | -0.07(-1.29%) |
Dec 06, 2004 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | -0.02(-0.29%) |
Dec 03, 2004 | 5.584 | 5.584 | 5.584 | 5.584 | 0 | +0.00(+0.04%) |
Dec 02, 2004 | 5.582 | 5.582 | 5.582 | 5.582 | 0 | +0.00(+0.00%) |