Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.562 | 5.621 | 5.554 | 5.613 | 415,528 | +0.05(+0.91%) |
Feb 25, 2005 | 5.468 | 5.562 | 5.425 | 5.562 | 151,403 | +0.10(+1.89%) |
Feb 24, 2005 | 5.362 | 5.476 | 5.320 | 5.459 | 177,032 | +0.10(+1.81%) |
Feb 23, 2005 | 5.352 | 5.373 | 5.322 | 5.362 | 254,632 | -0.01(-0.16%) |
Feb 22, 2005 | 5.438 | 5.461 | 5.352 | 5.371 | 347,183 | -0.07(-1.24%) |
Feb 18, 2005 | 5.562 | 5.573 | 5.436 | 5.438 | 406,273 | -0.11(-2.05%) |
Feb 17, 2005 | 5.499 | 5.600 | 5.499 | 5.552 | 294,026 | +0.05(+0.96%) |
Feb 16, 2005 | 5.531 | 5.541 | 5.487 | 5.499 | 425,970 | -0.05(-0.84%) |
Feb 15, 2005 | 5.415 | 5.575 | 5.402 | 5.546 | 357,625 | +0.13(+2.41%) |
Feb 14, 2005 | 5.489 | 5.489 | 5.375 | 5.415 | 237,546 | -0.07(-1.34%) |
Feb 11, 2005 | 5.535 | 5.535 | 5.333 | 5.489 | 625,072 | -0.05(-0.84%) |
Feb 10, 2005 | 5.541 | 5.573 | 5.480 | 5.535 | 163,268 | -0.01(-0.11%) |
Feb 09, 2005 | 5.628 | 5.630 | 5.522 | 5.541 | 259,141 | -0.11(-1.94%) |
Feb 08, 2005 | 5.657 | 5.697 | 5.609 | 5.651 | 444,005 | -0.01(-0.11%) |
Feb 07, 2005 | 5.609 | 5.676 | 5.607 | 5.657 | 384,441 | +0.07(+1.24%) |
Feb 04, 2005 | 5.503 | 5.598 | 5.503 | 5.588 | 266,972 | +0.00(+0.04%) |
Feb 03, 2005 | 5.520 | 5.628 | 5.499 | 5.586 | 329,148 | -0.08(-1.38%) |
Feb 02, 2005 | 5.626 | 5.668 | 5.615 | 5.663 | 473,432 | +0.03(+0.56%) |
Feb 01, 2005 | 5.630 | 5.647 | 5.579 | 5.632 | 477,940 | +0.01(+0.22%) |
Jan 31, 2005 | 5.552 | 5.666 | 5.552 | 5.619 | 276,465 | +0.10(+1.79%) |
Jan 28, 2005 | 5.510 | 5.626 | 5.503 | 5.520 | 216,900 | -0.09(-1.54%) |
Jan 27, 2005 | 5.571 | 5.649 | 5.558 | 5.607 | 264,837 | -0.02(-0.30%) |
Jan 26, 2005 | 5.598 | 5.623 | 5.541 | 5.623 | 218,561 | +0.03(+0.53%) |
Jan 25, 2005 | 5.533 | 5.647 | 5.533 | 5.594 | 195,780 | +0.04(+0.72%) |
Jan 24, 2005 | 5.626 | 5.640 | 5.537 | 5.554 | 194,119 | -0.10(-1.82%) |
Jan 21, 2005 | 5.668 | 5.689 | 5.567 | 5.657 | 233,037 | +0.00(+0.07%) |
Jan 20, 2005 | 5.657 | 5.710 | 5.619 | 5.653 | 192,220 | -0.05(-0.89%) |
Jan 19, 2005 | 5.731 | 5.779 | 5.695 | 5.704 | 214,527 | -0.05(-0.84%) |
Jan 18, 2005 | 5.645 | 5.775 | 5.613 | 5.752 | 301,857 | +0.11(+1.94%) |
Jan 14, 2005 | 5.583 | 5.642 | 5.562 | 5.642 | 177,744 | +0.07(+1.17%) |
Jan 13, 2005 | 5.604 | 5.630 | 5.548 | 5.577 | 296,873 | -0.04(-0.71%) |
Jan 12, 2005 | 5.647 | 5.647 | 5.499 | 5.617 | 257,480 | -0.07(-1.15%) |
Jan 11, 2005 | 5.626 | 5.682 | 5.529 | 5.682 | 501,909 | -0.03(-0.48%) |
Jan 10, 2005 | 5.583 | 5.739 | 5.583 | 5.710 | 388,000 | +0.09(+1.61%) |
Jan 07, 2005 | 5.769 | 5.794 | 5.619 | 5.619 | 261,277 | -0.12(-2.09%) |
Jan 06, 2005 | 5.710 | 5.855 | 5.710 | 5.739 | 449,701 | +0.03(+0.55%) |
Jan 05, 2005 | 5.857 | 5.866 | 5.689 | 5.708 | 257,005 | -0.15(-2.55%) |
Jan 04, 2005 | 5.984 | 5.984 | 5.815 | 5.857 | 339,589 | -0.13(-2.11%) |
Jan 03, 2005 | 6.007 | 6.055 | 5.952 | 5.984 | 324,876 | -0.02(-0.39%) |
Dec 31, 2004 | 5.984 | 6.013 | 5.935 | 6.007 | 122,926 | +0.01(+0.21%) |
Dec 30, 2004 | 5.994 | 6.022 | 5.952 | 5.994 | 104,416 | -0.03(-0.52%) |
Dec 29, 2004 | 5.984 | 6.026 | 5.948 | 6.026 | 175,134 | +0.01(+0.18%) |
Dec 28, 2004 | 5.958 | 6.110 | 5.958 | 6.015 | 268,634 | +0.06(+0.95%) |
Dec 27, 2004 | 6.049 | 6.060 | 5.956 | 5.958 | 86,143 | -0.08(-1.39%) |
Dec 23, 2004 | 6.005 | 6.066 | 5.986 | 6.043 | 161,607 | +0.04(+0.63%) |
Dec 22, 2004 | 5.921 | 6.005 | 5.921 | 6.005 | 65,971 | +0.07(+1.10%) |
Dec 21, 2004 | 5.815 | 5.940 | 5.815 | 5.940 | 283,347 | +0.08(+1.29%) |
Dec 20, 2004 | 5.899 | 5.952 | 5.864 | 5.864 | 292,127 | -0.04(-0.61%) |
Dec 17, 2004 | 5.910 | 5.923 | 5.859 | 5.899 | 319,892 | -0.00(-0.04%) |
Dec 16, 2004 | 5.963 | 5.963 | 5.874 | 5.902 | 411,257 | -0.08(-1.37%) |
Dec 15, 2004 | 5.889 | 5.984 | 5.887 | 5.984 | 401,290 | +0.09(+1.50%) |
Dec 14, 2004 | 5.910 | 5.910 | 5.864 | 5.895 | 308,739 | -0.03(-0.43%) |
Dec 13, 2004 | 5.889 | 5.937 | 5.859 | 5.921 | 329,385 | +0.04(+0.75%) |
Dec 10, 2004 | 5.862 | 5.899 | 5.830 | 5.876 | 188,186 | -0.02(-0.36%) |
Dec 09, 2004 | 5.826 | 5.923 | 5.763 | 5.897 | 223,308 | +0.05(+0.86%) |
Dec 08, 2004 | 5.819 | 5.878 | 5.803 | 5.847 | 243,716 | +0.03(+0.47%) |
Dec 07, 2004 | 5.971 | 5.971 | 5.803 | 5.819 | 340,538 | -0.16(-2.75%) |
Dec 06, 2004 | 6.058 | 6.070 | 5.940 | 5.984 | 300,433 | -0.09(-1.49%) |
Dec 03, 2004 | 6.085 | 6.085 | 5.986 | 6.074 | 390,848 | -0.03(-0.52%) |
Dec 02, 2004 | 6.091 | 6.123 | 5.944 | 6.106 | 361,659 | -0.03(-0.41%) |