Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.038 | 6.038 | 5.465 | 5.544 | 76,063 | -0.12(-2.14%) |
Feb 25, 2005 | 5.422 | 5.812 | 5.422 | 5.665 | 155,208 | +0.14(+2.51%) |
Feb 24, 2005 | 5.422 | 5.552 | 5.379 | 5.526 | 75,083 | +0.01(+0.16%) |
Feb 23, 2005 | 5.457 | 5.691 | 5.422 | 5.518 | 59,653 | -0.08(-1.40%) |
Feb 22, 2005 | 5.509 | 5.917 | 5.344 | 5.596 | 308,333 | -0.03(-0.46%) |
Feb 18, 2005 | 6.012 | 6.290 | 5.422 | 5.622 | 190,388 | -0.42(-6.90%) |
Feb 17, 2005 | 5.977 | 6.238 | 5.943 | 6.038 | 35,205 | -0.16(-2.51%) |
Feb 16, 2005 | 6.281 | 6.602 | 6.073 | 6.193 | 37,755 | -0.19(-3.00%) |
Feb 15, 2005 | 6.446 | 6.593 | 6.290 | 6.385 | 40,181 | -0.14(-2.13%) |
Feb 14, 2005 | 6.220 | 6.593 | 6.220 | 6.524 | 30,900 | +0.30(+4.88%) |
Feb 11, 2005 | 5.995 | 6.602 | 5.995 | 6.220 | 43,548 | +0.23(+3.76%) |
Feb 10, 2005 | 6.073 | 6.420 | 5.986 | 5.995 | 21,127 | -0.16(-2.54%) |
Feb 09, 2005 | 6.637 | 6.697 | 6.081 | 6.151 | 44,608 | -0.46(-6.96%) |
Feb 08, 2005 | 6.602 | 6.611 | 6.333 | 6.611 | 172,756 | +0.09(+1.33%) |
Feb 07, 2005 | 6.637 | 6.637 | 6.203 | 6.524 | 111,842 | -0.04(-0.66%) |
Feb 04, 2005 | 6.394 | 6.645 | 6.203 | 6.567 | 123,978 | +0.19(+2.99%) |
Feb 03, 2005 | 6.506 | 6.524 | 6.333 | 6.376 | 151,414 | -0.19(-2.91%) |
Feb 02, 2005 | 6.593 | 6.749 | 6.359 | 6.567 | 96,764 | +0.06(+0.93%) |
Feb 01, 2005 | 6.324 | 6.767 | 6.324 | 6.506 | 156,862 | +0.10(+1.63%) |
Jan 31, 2005 | 6.680 | 6.723 | 6.290 | 6.402 | 79,480 | -0.21(-3.15%) |
Jan 28, 2005 | 6.281 | 7.261 | 6.281 | 6.611 | 78,434 | -0.03(-0.52%) |
Jan 27, 2005 | 6.576 | 6.975 | 6.368 | 6.645 | 48,669 | -0.10(-1.42%) |
Jan 26, 2005 | 6.810 | 6.940 | 6.333 | 6.741 | 48,601 | -0.06(-0.89%) |
Jan 25, 2005 | 6.940 | 7.174 | 6.506 | 6.801 | 143,765 | -0.07(-1.01%) |
Jan 24, 2005 | 6.498 | 6.992 | 6.498 | 6.871 | 145,649 | +0.23(+3.39%) |
Jan 21, 2005 | 6.064 | 6.758 | 5.917 | 6.645 | 227,611 | +0.70(+11.82%) |
Jan 20, 2005 | 5.370 | 5.977 | 5.370 | 5.943 | 129,480 | +0.44(+8.04%) |
Jan 19, 2005 | 5.570 | 5.578 | 5.422 | 5.500 | 70,307 | +0.04(+0.79%) |
Jan 18, 2005 | 5.578 | 5.578 | 5.387 | 5.457 | 117,640 | +0.01(+0.16%) |
Jan 14, 2005 | 5.292 | 5.570 | 5.257 | 5.448 | 126,280 | +0.04(+0.80%) |
Jan 13, 2005 | 5.873 | 5.873 | 5.309 | 5.405 | 398,989 | -0.32(-5.61%) |
Jan 12, 2005 | 6.333 | 6.333 | 5.552 | 5.726 | 130,204 | -0.54(-8.59%) |
Jan 11, 2005 | 6.628 | 6.906 | 6.203 | 6.264 | 60,344 | -0.50(-7.44%) |
Jan 10, 2005 | 7.079 | 7.079 | 6.593 | 6.767 | 87,128 | -0.39(-5.45%) |
Jan 07, 2005 | 7.070 | 7.439 | 7.027 | 7.157 | 20,176 | +0.01(+0.12%) |
Jan 06, 2005 | 7.157 | 7.539 | 7.070 | 7.148 | 34,215 | -0.05(-0.72%) |
Jan 05, 2005 | 7.478 | 7.495 | 7.027 | 7.201 | 88,134 | -0.30(-4.05%) |
Jan 04, 2005 | 7.574 | 7.851 | 7.452 | 7.504 | 122,017 | -0.19(-2.48%) |
Jan 03, 2005 | 8.077 | 8.198 | 7.634 | 7.695 | 105,271 | -0.37(-4.62%) |
Dec 31, 2004 | 8.146 | 8.285 | 8.025 | 8.068 | 60,977 | -0.08(-0.96%) |
Dec 30, 2004 | 8.094 | 8.337 | 8.068 | 8.146 | 38,384 | -0.10(-1.16%) |
Dec 29, 2004 | 8.155 | 8.372 | 8.155 | 8.242 | 92,215 | +0.00(+0.00%) |
Dec 28, 2004 | 8.354 | 8.441 | 7.999 | 8.242 | 67,086 | -0.19(-2.26%) |
Dec 27, 2004 | 8.432 | 8.493 | 8.207 | 8.432 | 82,878 | -0.04(-0.46%) |
Dec 23, 2004 | 8.328 | 8.589 | 8.320 | 8.471 | 34,465 | +0.13(+1.61%) |
Dec 22, 2004 | 8.129 | 8.406 | 7.808 | 8.337 | 57,519 | +0.12(+1.48%) |
Dec 21, 2004 | 7.808 | 8.463 | 7.808 | 8.216 | 93,714 | +0.15(+1.83%) |
Dec 20, 2004 | 8.589 | 8.589 | 7.842 | 8.068 | 200,108 | -0.17(-2.11%) |
Dec 17, 2004 | 8.589 | 8.805 | 8.085 | 8.242 | 481,942 | -0.44(-5.09%) |
Dec 16, 2004 | 8.545 | 8.831 | 8.545 | 8.684 | 125,298 | -0.03(-0.40%) |
Dec 15, 2004 | 8.675 | 9.066 | 8.589 | 8.719 | 220,626 | -0.16(-1.76%) |
Dec 14, 2004 | 9.413 | 9.413 | 8.762 | 8.875 | 34,235 | -0.09(-0.97%) |
Dec 13, 2004 | 8.762 | 9.517 | 8.571 | 8.962 | 89,218 | -0.07(-0.77%) |
Dec 10, 2004 | 9.291 | 9.291 | 8.805 | 9.031 | 99,131 | -0.35(-3.70%) |
Dec 09, 2004 | 9.369 | 9.508 | 9.135 | 9.378 | 47,145 | -0.08(-0.83%) |
Dec 08, 2004 | 9.508 | 9.716 | 9.118 | 9.456 | 90,486 | -0.01(-0.09%) |
Dec 07, 2004 | 9.873 | 9.873 | 9.231 | 9.465 | 225,813 | -0.19(-1.98%) |
Dec 06, 2004 | 9.881 | 10.13 | 9.543 | 9.656 | 222,009 | -0.01(-0.09%) |
Dec 03, 2004 | 9.534 | 9.846 | 9.178 | 9.664 | 331,976 | +0.25(+2.67%) |
Dec 02, 2004 | 8.701 | 9.543 | 8.649 | 9.413 | 388,804 | +0.75(+8.61%) |