Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.555 | 5.570 | 5.555 | 5.565 | 12,026 | +0.01(+0.18%) |
Feb 25, 2005 | 5.548 | 5.555 | 5.534 | 5.555 | 37,492 | -0.01(-0.25%) |
Feb 24, 2005 | 5.555 | 5.570 | 5.555 | 5.570 | 25,466 | +0.00(+0.00%) |
Feb 23, 2005 | 5.541 | 5.570 | 5.541 | 5.570 | 26,881 | +0.06(+1.03%) |
Feb 22, 2005 | 5.471 | 5.541 | 5.442 | 5.513 | 40,322 | +0.11(+2.07%) |
Feb 18, 2005 | 5.401 | 5.401 | 5.401 | 5.401 | 5,659 | +0.04(+0.69%) |
Feb 17, 2005 | 5.386 | 5.386 | 5.365 | 5.365 | 4,951 | -0.02(-0.39%) |
Feb 16, 2005 | 5.386 | 5.386 | 5.386 | 5.386 | 10,611 | -0.03(-0.52%) |
Feb 15, 2005 | 5.350 | 5.485 | 5.350 | 5.414 | 100,452 | -0.03(-0.52%) |
Feb 14, 2005 | 5.350 | 5.449 | 5.350 | 5.442 | 27,589 | +0.13(+2.39%) |
Feb 11, 2005 | 5.315 | 5.315 | 5.301 | 5.315 | 21,929 | -0.01(-0.13%) |
Feb 10, 2005 | 5.322 | 5.322 | 5.322 | 5.322 | 707 | +0.03(+0.53%) |
Feb 09, 2005 | 5.250 | 5.294 | 5.250 | 5.294 | 13,440 | -0.03(-0.53%) |
Feb 08, 2005 | 5.244 | 5.322 | 5.244 | 5.322 | 15,563 | +0.04(+0.70%) |
Feb 07, 2005 | 5.259 | 5.294 | 5.259 | 5.285 | 21,222 | +0.01(+0.27%) |
Feb 04, 2005 | 5.230 | 5.271 | 5.230 | 5.271 | 16,977 | +0.08(+1.47%) |
Feb 03, 2005 | 5.146 | 5.216 | 5.146 | 5.195 | 44,567 | +0.14(+2.85%) |
Feb 02, 2005 | 5.032 | 5.061 | 5.032 | 5.051 | 18,392 | +0.02(+0.37%) |
Feb 01, 2005 | 4.905 | 5.032 | 4.891 | 5.032 | 45,981 | +0.06(+1.14%) |
Jan 31, 2005 | 4.948 | 4.976 | 4.933 | 4.976 | 36,785 | +0.08(+1.73%) |
Jan 28, 2005 | 4.891 | 4.891 | 4.891 | 4.891 | 1,414 | -0.03(-0.57%) |
Jan 27, 2005 | 4.884 | 4.941 | 4.884 | 4.919 | 55,178 | -0.02(-0.49%) |
Jan 26, 2005 | 4.933 | 4.948 | 4.933 | 4.943 | 57,300 | -0.00(-0.09%) |
Jan 25, 2005 | 4.983 | 4.983 | 4.948 | 4.948 | 2,829 | -0.07(-1.41%) |
Jan 24, 2005 | 5.096 | 5.096 | 5.018 | 5.018 | 18,392 | -0.08(-1.53%) |
Jan 21, 2005 | 5.131 | 5.133 | 5.096 | 5.096 | 155,631 | +0.02(+0.42%) |
Jan 20, 2005 | 5.082 | 5.103 | 5.075 | 5.075 | 44,567 | -0.01(-0.14%) |
Jan 19, 2005 | 5.167 | 5.167 | 5.082 | 5.082 | 67,911 | -0.04(-0.83%) |
Jan 18, 2005 | 5.131 | 5.131 | 5.124 | 5.124 | 4,951 | -0.05(-0.96%) |
Jan 14, 2005 | 5.233 | 5.233 | 5.160 | 5.174 | 54,470 | -0.08(-1.48%) |
Jan 13, 2005 | 5.252 | 5.252 | 5.252 | 5.252 | 2,829 | -0.02(-0.40%) |
Jan 12, 2005 | 5.259 | 5.273 | 5.252 | 5.273 | 6,366 | -0.00(-0.08%) |
Jan 11, 2005 | 5.335 | 5.339 | 5.252 | 5.277 | 31,833 | -0.06(-1.06%) |
Jan 10, 2005 | 5.336 | 5.336 | 5.334 | 5.334 | 2,122 | +0.03(+0.61%) |
Jan 07, 2005 | 5.302 | 5.308 | 5.301 | 5.301 | 4,951 | -0.01(-0.13%) |
Jan 06, 2005 | 5.372 | 5.372 | 5.308 | 5.308 | 16,270 | +0.01(+0.13%) |
Jan 05, 2005 | 5.301 | 5.301 | 5.301 | 5.301 | 707 | +0.03(+0.51%) |
Jan 04, 2005 | 5.301 | 5.301 | 5.274 | 5.274 | 7,074 | -0.06(-1.17%) |
Jan 03, 2005 | 5.400 | 5.435 | 5.336 | 5.336 | 91,963 | -0.08(-1.56%) |
Dec 31, 2004 | 5.404 | 5.421 | 5.386 | 5.421 | 85,597 | -0.04(-0.65%) |
Dec 30, 2004 | 5.442 | 5.456 | 5.442 | 5.456 | 6,366 | +0.00(+0.08%) |
Dec 29, 2004 | 5.442 | 5.520 | 5.442 | 5.452 | 44,567 | +0.02(+0.44%) |
Dec 28, 2004 | 5.427 | 5.428 | 5.400 | 5.428 | 48,104 | +0.01(+0.26%) |
Dec 27, 2004 | 5.400 | 5.442 | 5.400 | 5.414 | 19,807 | +0.03(+0.53%) |
Dec 23, 2004 | 5.358 | 5.386 | 5.358 | 5.386 | 29,711 | +0.01(+0.26%) |
Dec 22, 2004 | 5.301 | 5.399 | 5.301 | 5.372 | 23,344 | +0.10(+1.99%) |
Dec 21, 2004 | 5.301 | 5.329 | 5.266 | 5.267 | 103,282 | -0.10(-1.79%) |
Dec 20, 2004 | 5.356 | 5.363 | 5.356 | 5.363 | 6,366 | +0.15(+2.96%) |
Dec 17, 2004 | 5.223 | 5.232 | 5.209 | 5.209 | 6,366 | -0.03(-0.54%) |
Dec 16, 2004 | 5.216 | 5.259 | 5.216 | 5.237 | 15,563 | -0.02(-0.40%) |
Dec 15, 2004 | 5.209 | 5.287 | 5.209 | 5.259 | 45,981 | +0.06(+1.09%) |
Dec 14, 2004 | 5.211 | 5.232 | 5.202 | 5.202 | 32,541 | +0.01(+0.27%) |
Dec 13, 2004 | 5.188 | 5.188 | 5.188 | 5.188 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 5.172 | 5.188 | 5.172 | 5.188 | 11,318 | +0.00(+0.00%) |
Dec 09, 2004 | 5.188 | 5.188 | 5.188 | 5.188 | 707 | -0.06(-1.13%) |
Dec 08, 2004 | 5.266 | 5.266 | 5.247 | 5.247 | 10,611 | -0.05(-0.88%) |
Dec 07, 2004 | 5.328 | 5.329 | 5.273 | 5.294 | 38,907 | -0.01(-0.27%) |
Dec 06, 2004 | 5.302 | 5.308 | 5.301 | 5.308 | 4,244 | -0.04(-0.66%) |
Dec 03, 2004 | 5.287 | 5.343 | 5.287 | 5.343 | 10,611 | +0.13(+2.44%) |
Dec 02, 2004 | 5.273 | 5.273 | 5.188 | 5.216 | 33,248 | -0.08(-1.60%) |