Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.670 | 4.780 | 4.610 | 4.770 | 4,650 | +0.06(+1.27%) |
Feb 25, 2005 | 4.709 | 4.749 | 4.640 | 4.710 | 2,400 | +0.06(+1.29%) |
Feb 24, 2005 | 4.650 | 4.749 | 4.650 | 4.650 | 3,565 | -0.13(-2.72%) |
Feb 23, 2005 | 4.550 | 4.780 | 4.550 | 4.780 | 11,850 | +0.13(+2.80%) |
Feb 22, 2005 | 4.790 | 4.790 | 4.550 | 4.650 | 8,981 | +0.20(+4.49%) |
Feb 18, 2005 | 4.500 | 4.521 | 4.440 | 4.450 | 6,770 | -0.18(-3.89%) |
Feb 17, 2005 | 4.440 | 4.740 | 4.440 | 4.630 | 5,389 | +0.02(+0.43%) |
Feb 16, 2005 | 4.430 | 4.780 | 4.430 | 4.610 | 7,775 | +0.03(+0.66%) |
Feb 15, 2005 | 4.430 | 4.580 | 4.430 | 4.580 | 12,500 | +0.09(+2.00%) |
Feb 14, 2005 | 4.610 | 4.610 | 4.340 | 4.490 | 33,550 | -0.11(-2.39%) |
Feb 11, 2005 | 4.860 | 4.860 | 4.550 | 4.600 | 22,225 | -0.19(-3.97%) |
Feb 10, 2005 | 5.060 | 5.060 | 4.750 | 4.790 | 3,815 | -0.08(-1.66%) |
Feb 09, 2005 | 4.970 | 4.970 | 4.870 | 4.871 | 11,300 | -0.10(-1.99%) |
Feb 08, 2005 | 4.870 | 5.069 | 4.870 | 4.970 | 10,752 | +0.01(+0.20%) |
Feb 07, 2005 | 5.119 | 5.161 | 4.960 | 4.960 | 15,750 | +0.06(+1.22%) |
Feb 04, 2005 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | -0.03(-0.61%) |
Feb 03, 2005 | 4.870 | 5.110 | 4.870 | 4.930 | 17,151 | -0.04(-0.80%) |
Feb 02, 2005 | 5.060 | 5.060 | 4.969 | 4.970 | 4,600 | +0.00(+0.02%) |
Feb 01, 2005 | 4.861 | 5.040 | 4.861 | 4.969 | 6,140 | -0.04(-0.82%) |
Jan 31, 2005 | 5.021 | 5.080 | 4.850 | 5.010 | 14,224 | +0.00(+0.00%) |
Jan 28, 2005 | 5.010 | 5.059 | 4.860 | 5.010 | 4,000 | -0.02(-0.40%) |
Jan 27, 2005 | 5.031 | 5.050 | 5.030 | 5.030 | 2,200 | +0.00(+0.00%) |
Jan 26, 2005 | 5.100 | 5.210 | 5.020 | 5.030 | 26,230 | -0.03(-0.59%) |
Jan 25, 2005 | 5.010 | 5.100 | 5.010 | 5.060 | 2,277 | +0.00(+0.00%) |
Jan 24, 2005 | 5.000 | 5.100 | 5.000 | 5.060 | 15,008 | +0.03(+0.60%) |
Jan 21, 2005 | 5.000 | 5.100 | 5.000 | 5.030 | 10,010 | +0.01(+0.20%) |
Jan 20, 2005 | 5.021 | 5.021 | 5.010 | 5.020 | 18,749 | -0.03(-0.59%) |
Jan 19, 2005 | 5.140 | 5.140 | 5.050 | 5.050 | 600 | -0.10(-1.94%) |
Jan 18, 2005 | 5.089 | 5.190 | 5.000 | 5.150 | 25,949 | +0.03(+0.59%) |
Jan 14, 2005 | 4.951 | 5.180 | 4.951 | 5.120 | 22,150 | +0.08(+1.59%) |
Jan 13, 2005 | 5.060 | 5.160 | 5.000 | 5.040 | 4,900 | -0.12(-2.31%) |
Jan 12, 2005 | 5.089 | 5.179 | 5.030 | 5.159 | 3,550 | +0.11(+2.16%) |
Jan 11, 2005 | 5.200 | 5.349 | 5.020 | 5.050 | 12,870 | -0.02(-0.39%) |
Jan 10, 2005 | 5.000 | 5.270 | 5.000 | 5.070 | 7,301 | -0.31(-5.74%) |
Jan 07, 2005 | 5.549 | 5.549 | 4.950 | 5.379 | 27,531 | -0.03(-0.57%) |
Jan 06, 2005 | 5.480 | 5.630 | 5.250 | 5.410 | 20,950 | +0.06(+1.14%) |
Jan 05, 2005 | 5.470 | 5.690 | 5.260 | 5.349 | 54,665 | -0.42(-7.30%) |
Jan 04, 2005 | 5.240 | 6.200 | 5.030 | 5.770 | 358,427 | +0.57(+10.96%) |
Jan 03, 2005 | 5.300 | 5.310 | 5.200 | 5.200 | 4,257 | -0.09(-1.68%) |
Dec 31, 2004 | 5.030 | 5.300 | 5.030 | 5.289 | 12,200 | -0.05(-0.94%) |
Dec 30, 2004 | 5.370 | 5.370 | 4.920 | 5.339 | 18,600 | +0.25(+4.91%) |
Dec 29, 2004 | 5.089 | 5.089 | 5.089 | 5.089 | 300 | +0.10(+1.98%) |
Dec 28, 2004 | 5.219 | 5.290 | 4.980 | 4.990 | 8,000 | -0.08(-1.58%) |
Dec 27, 2004 | 5.099 | 5.099 | 5.070 | 5.070 | 3,200 | -0.10(-1.93%) |
Dec 23, 2004 | 5.111 | 5.170 | 5.000 | 5.170 | 13,300 | -0.04(-0.75%) |
Dec 22, 2004 | 5.170 | 5.240 | 5.100 | 5.209 | 6,600 | +0.03(+0.56%) |
Dec 21, 2004 | 5.339 | 5.339 | 5.180 | 5.180 | 300 | -0.07(-1.33%) |
Dec 20, 2004 | 5.350 | 5.459 | 5.180 | 5.250 | 7,600 | -0.02(-0.36%) |
Dec 17, 2004 | 5.390 | 5.400 | 5.140 | 5.269 | 6,700 | -0.07(-1.33%) |
Dec 16, 2004 | 5.400 | 5.400 | 5.330 | 5.340 | 6,700 | -0.06(-1.09%) |
Dec 15, 2004 | 5.460 | 5.570 | 5.270 | 5.399 | 9,300 | -0.07(-1.28%) |
Dec 14, 2004 | 5.230 | 5.560 | 5.200 | 5.469 | 11,000 | -0.03(-0.56%) |
Dec 13, 2004 | 5.250 | 5.550 | 5.250 | 5.500 | 5,000 | +0.24(+4.58%) |
Dec 10, 2004 | 5.210 | 5.470 | 5.160 | 5.259 | 18,700 | -0.07(-1.33%) |
Dec 09, 2004 | 5.320 | 5.334 | 5.320 | 5.330 | 1,100 | -0.13(-2.36%) |
Dec 08, 2004 | 5.211 | 5.459 | 5.211 | 5.459 | 2,500 | +0.14(+2.61%) |
Dec 07, 2004 | 5.210 | 5.630 | 5.210 | 5.320 | 9,400 | -0.18(-3.27%) |
Dec 06, 2004 | 5.321 | 5.500 | 5.310 | 5.500 | 2,700 | -0.02(-0.36%) |
Dec 03, 2004 | 5.499 | 5.590 | 5.400 | 5.520 | 4,400 | +0.02(+0.36%) |
Dec 02, 2004 | 5.580 | 5.580 | 5.161 | 5.500 | 8,300 | +0.00(+0.02%) |