Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.399 | 5.399 | 5.020 | 5.121 | 107,509 | -0.28(-5.16%) |
Feb 25, 2005 | 5.146 | 5.416 | 5.104 | 5.399 | 81,787 | +0.24(+4.58%) |
Feb 24, 2005 | 5.020 | 5.163 | 4.859 | 5.163 | 90,677 | +0.12(+2.34%) |
Feb 23, 2005 | 4.935 | 5.231 | 4.927 | 5.045 | 91,507 | +0.15(+3.10%) |
Feb 22, 2005 | 4.978 | 5.020 | 4.809 | 4.893 | 131,334 | -0.17(-3.33%) |
Feb 18, 2005 | 5.205 | 5.273 | 4.910 | 5.062 | 159,664 | -0.13(-2.44%) |
Feb 17, 2005 | 5.484 | 5.517 | 5.155 | 5.188 | 98,975 | -0.32(-5.82%) |
Feb 16, 2005 | 5.408 | 5.577 | 5.382 | 5.509 | 67,563 | +0.08(+1.56%) |
Feb 15, 2005 | 5.382 | 5.577 | 5.349 | 5.425 | 99,093 | +0.03(+0.63%) |
Feb 14, 2005 | 5.425 | 5.517 | 5.357 | 5.391 | 55,829 | -0.06(-1.08%) |
Feb 11, 2005 | 5.467 | 5.636 | 5.382 | 5.450 | 114,858 | -0.04(-0.77%) |
Feb 10, 2005 | 5.568 | 5.568 | 5.332 | 5.492 | 69,460 | -0.08(-1.36%) |
Feb 09, 2005 | 5.686 | 5.686 | 5.399 | 5.568 | 135,364 | -0.08(-1.49%) |
Feb 08, 2005 | 5.720 | 5.728 | 5.509 | 5.652 | 48,954 | -0.13(-2.19%) |
Feb 07, 2005 | 5.711 | 5.830 | 5.711 | 5.779 | 90,322 | +0.08(+1.48%) |
Feb 04, 2005 | 5.652 | 5.695 | 5.652 | 5.695 | 62,941 | +0.00(+0.00%) |
Feb 03, 2005 | 5.619 | 5.695 | 5.501 | 5.695 | 72,542 | +0.00(+0.00%) |
Feb 02, 2005 | 5.678 | 5.711 | 5.636 | 5.695 | 84,395 | -0.01(-0.15%) |
Feb 01, 2005 | 5.652 | 5.711 | 5.636 | 5.703 | 78,231 | +0.03(+0.60%) |
Jan 31, 2005 | 5.610 | 5.728 | 5.610 | 5.669 | 73,727 | +0.10(+1.82%) |
Jan 28, 2005 | 5.669 | 5.669 | 5.416 | 5.568 | 105,138 | -0.17(-2.94%) |
Jan 27, 2005 | 5.737 | 5.754 | 5.661 | 5.737 | 48,954 | -0.03(-0.44%) |
Jan 26, 2005 | 5.720 | 5.813 | 5.678 | 5.762 | 55,947 | +0.08(+1.34%) |
Jan 25, 2005 | 5.728 | 5.863 | 5.678 | 5.686 | 100,990 | -0.02(-0.30%) |
Jan 24, 2005 | 5.804 | 5.830 | 5.602 | 5.703 | 130,860 | -0.05(-0.88%) |
Jan 21, 2005 | 5.737 | 5.855 | 5.686 | 5.754 | 85,106 | +0.02(+0.29%) |
Jan 20, 2005 | 5.720 | 5.855 | 5.695 | 5.737 | 121,615 | -0.03(-0.58%) |
Jan 19, 2005 | 6.091 | 6.091 | 5.737 | 5.771 | 119,244 | -0.30(-5.00%) |
Jan 18, 2005 | 5.661 | 6.142 | 5.610 | 6.074 | 157,649 | +0.39(+6.82%) |
Jan 14, 2005 | 5.636 | 5.695 | 5.526 | 5.686 | 54,880 | +0.09(+1.66%) |
Jan 13, 2005 | 5.754 | 5.754 | 5.492 | 5.593 | 105,257 | -0.13(-2.36%) |
Jan 12, 2005 | 5.695 | 5.754 | 5.509 | 5.728 | 145,795 | -0.01(-0.15%) |
Jan 11, 2005 | 5.678 | 5.796 | 5.425 | 5.737 | 123,867 | -0.03(-0.44%) |
Jan 10, 2005 | 5.509 | 6.007 | 5.509 | 5.762 | 112,725 | +0.19(+3.48%) |
Jan 07, 2005 | 5.863 | 5.863 | 5.357 | 5.568 | 237,184 | -0.31(-5.31%) |
Jan 06, 2005 | 5.973 | 6.108 | 5.880 | 5.880 | 66,971 | -0.05(-0.85%) |
Jan 05, 2005 | 5.939 | 6.125 | 5.846 | 5.931 | 132,994 | -0.03(-0.57%) |
Jan 04, 2005 | 6.133 | 6.235 | 5.889 | 5.965 | 197,002 | -0.12(-1.94%) |
Jan 03, 2005 | 6.125 | 6.260 | 6.049 | 6.083 | 175,192 | +0.01(+0.14%) |
Dec 31, 2004 | 6.243 | 6.243 | 6.066 | 6.074 | 72,305 | -0.13(-2.17%) |
Dec 30, 2004 | 6.268 | 6.327 | 6.201 | 6.209 | 34,256 | -0.04(-0.67%) |
Dec 29, 2004 | 6.353 | 6.370 | 6.243 | 6.251 | 44,212 | -0.14(-2.24%) |
Dec 28, 2004 | 6.353 | 6.395 | 6.336 | 6.395 | 106,916 | +0.04(+0.66%) |
Dec 27, 2004 | 6.386 | 6.395 | 6.268 | 6.353 | 39,827 | -0.03(-0.40%) |
Dec 23, 2004 | 6.420 | 6.437 | 6.353 | 6.378 | 155,752 | -0.03(-0.53%) |
Dec 22, 2004 | 6.412 | 6.445 | 6.386 | 6.412 | 268,359 | +0.00(+0.00%) |
Dec 21, 2004 | 6.437 | 6.437 | 6.353 | 6.412 | 323,358 | +0.00(+0.00%) |
Dec 20, 2004 | 6.327 | 6.454 | 6.201 | 6.412 | 245,837 | +0.10(+1.60%) |
Dec 17, 2004 | 6.268 | 6.310 | 6.125 | 6.310 | 122,444 | +0.07(+1.08%) |
Dec 16, 2004 | 6.412 | 6.412 | 6.150 | 6.243 | 97,315 | -0.19(-2.89%) |
Dec 15, 2004 | 6.344 | 6.437 | 6.285 | 6.429 | 76,690 | +0.02(+0.26%) |
Dec 14, 2004 | 6.386 | 6.538 | 6.302 | 6.412 | 117,584 | +0.00(+0.00%) |
Dec 13, 2004 | 6.412 | 6.445 | 6.277 | 6.412 | 78,350 | +0.04(+0.66%) |
Dec 10, 2004 | 6.277 | 6.412 | 6.125 | 6.370 | 78,587 | +0.06(+0.94%) |
Dec 09, 2004 | 6.150 | 6.327 | 6.066 | 6.310 | 138,091 | +0.08(+1.22%) |
Dec 08, 2004 | 6.057 | 6.310 | 6.049 | 6.235 | 138,091 | +0.24(+3.94%) |
Dec 07, 2004 | 6.327 | 6.336 | 5.956 | 5.998 | 202,810 | -0.35(-5.58%) |
Dec 06, 2004 | 6.496 | 6.496 | 6.277 | 6.353 | 123,274 | -0.17(-2.59%) |
Dec 03, 2004 | 6.538 | 6.564 | 6.378 | 6.521 | 199,609 | -0.33(-4.80%) |
Dec 02, 2004 | 6.817 | 6.876 | 6.791 | 6.850 | 1,648,322 | +0.00(+0.00%) |