Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.779 | 7.156 | 6.770 | 7.146 | 120,464 | +0.43(+6.42%) |
Feb 25, 2005 | 6.569 | 6.816 | 6.468 | 6.715 | 57,773 | +0.19(+2.95%) |
Feb 24, 2005 | 5.990 | 6.834 | 5.990 | 6.523 | 94,420 | +0.40(+6.60%) |
Feb 23, 2005 | 5.724 | 6.183 | 5.651 | 6.119 | 53,942 | +0.14(+2.30%) |
Feb 22, 2005 | 6.468 | 6.559 | 5.917 | 5.981 | 174,440 | -0.50(-7.78%) |
Feb 18, 2005 | 6.247 | 6.541 | 6.247 | 6.486 | 185,110 | +0.07(+1.14%) |
Feb 17, 2005 | 6.257 | 6.449 | 5.972 | 6.412 | 146,991 | +0.25(+4.02%) |
Feb 16, 2005 | 6.339 | 6.403 | 6.110 | 6.165 | 112,835 | -0.14(-2.18%) |
Feb 15, 2005 | 6.376 | 6.651 | 5.853 | 6.302 | 277,972 | +0.06(+1.03%) |
Feb 14, 2005 | 5.789 | 6.238 | 5.688 | 6.238 | 321,455 | +0.55(+9.68%) |
Feb 11, 2005 | 5.779 | 5.779 | 5.532 | 5.688 | 101,498 | -0.17(-2.82%) |
Feb 10, 2005 | 5.926 | 5.954 | 5.633 | 5.853 | 84,643 | -0.05(-0.78%) |
Feb 09, 2005 | 5.779 | 5.917 | 5.596 | 5.899 | 77,690 | +0.21(+3.71%) |
Feb 08, 2005 | 5.954 | 5.954 | 5.642 | 5.688 | 25,196 | -0.07(-1.27%) |
Feb 07, 2005 | 5.899 | 6.091 | 5.624 | 5.761 | 148,883 | -0.17(-2.94%) |
Feb 04, 2005 | 5.642 | 6.055 | 5.642 | 5.935 | 173,830 | +0.34(+6.07%) |
Feb 03, 2005 | 5.376 | 5.779 | 5.119 | 5.596 | 203,821 | +0.32(+6.09%) |
Feb 02, 2005 | 4.816 | 5.275 | 4.807 | 5.275 | 43,983 | +0.44(+9.11%) |
Feb 01, 2005 | 4.807 | 4.908 | 4.807 | 4.835 | 10,549 | +0.01(+0.19%) |
Jan 31, 2005 | 4.624 | 4.825 | 4.624 | 4.825 | 5,939 | +0.15(+3.14%) |
Jan 28, 2005 | 4.651 | 4.715 | 4.624 | 4.679 | 7,085 | +0.03(+0.59%) |
Jan 27, 2005 | 4.669 | 4.724 | 4.651 | 4.651 | 8,426 | +0.06(+1.40%) |
Jan 26, 2005 | 4.679 | 4.679 | 4.587 | 4.587 | 12,034 | -0.05(-0.99%) |
Jan 25, 2005 | 4.633 | 4.651 | 4.633 | 4.633 | 3,379 | +0.00(+0.00%) |
Jan 24, 2005 | 4.679 | 4.679 | 4.633 | 4.633 | 7,336 | -0.02(-0.39%) |
Jan 21, 2005 | 4.697 | 4.715 | 4.633 | 4.651 | 16,573 | +0.02(+0.40%) |
Jan 20, 2005 | 4.642 | 4.669 | 4.587 | 4.633 | 17,588 | -0.09(-1.94%) |
Jan 19, 2005 | 4.945 | 4.945 | 4.651 | 4.724 | 28,637 | -0.05(-0.96%) |
Jan 18, 2005 | 4.945 | 4.945 | 4.679 | 4.770 | 18,656 | +0.00(+0.00%) |
Jan 14, 2005 | 5.257 | 5.293 | 4.724 | 4.770 | 77,233 | +0.12(+2.56%) |
Jan 13, 2005 | 4.614 | 4.714 | 4.614 | 4.651 | 31,402 | -0.07(-1.55%) |
Jan 12, 2005 | 4.835 | 4.835 | 4.587 | 4.724 | 25,376 | +0.17(+3.83%) |
Jan 11, 2005 | 4.835 | 4.948 | 4.550 | 4.550 | 98,705 | -0.53(-10.47%) |
Jan 10, 2005 | 5.293 | 5.330 | 4.862 | 5.082 | 35,796 | +0.21(+4.33%) |
Jan 07, 2005 | 4.862 | 4.880 | 4.816 | 4.871 | 3,706 | -0.01(-0.19%) |
Jan 06, 2005 | 4.972 | 5.000 | 4.862 | 4.880 | 9,131 | -0.12(-2.39%) |
Jan 05, 2005 | 5.247 | 5.247 | 4.899 | 5.000 | 21,501 | -0.12(-2.33%) |
Jan 04, 2005 | 5.330 | 5.357 | 5.064 | 5.119 | 52,341 | -0.12(-2.28%) |
Jan 03, 2005 | 5.137 | 5.458 | 5.128 | 5.238 | 104,481 | +0.26(+5.16%) |
Dec 31, 2004 | 4.825 | 5.073 | 4.770 | 4.981 | 65,146 | +0.17(+3.63%) |
Dec 30, 2004 | 4.752 | 4.825 | 4.752 | 4.807 | 6,540 | +0.07(+1.55%) |
Dec 29, 2004 | 4.761 | 4.807 | 4.724 | 4.734 | 13,625 | -0.07(-1.53%) |
Dec 28, 2004 | 4.688 | 4.853 | 4.688 | 4.807 | 15,587 | +0.05(+0.96%) |
Dec 27, 2004 | 4.862 | 4.862 | 4.724 | 4.761 | 13,298 | -0.02(-0.38%) |
Dec 23, 2004 | 4.753 | 4.853 | 4.743 | 4.780 | 9,919 | +0.06(+1.36%) |
Dec 22, 2004 | 4.689 | 4.824 | 4.689 | 4.715 | 8,175 | +0.04(+0.78%) |
Dec 21, 2004 | 4.614 | 4.770 | 4.605 | 4.679 | 18,749 | +0.11(+2.41%) |
Dec 20, 2004 | 4.761 | 4.798 | 4.569 | 4.569 | 25,180 | -0.03(-0.60%) |
Dec 17, 2004 | 4.715 | 4.825 | 4.550 | 4.596 | 49,815 | -0.16(-3.28%) |
Dec 16, 2004 | 5.036 | 5.036 | 4.734 | 4.752 | 64,204 | -0.20(-4.07%) |
Dec 15, 2004 | 5.110 | 5.110 | 4.945 | 4.954 | 18,095 | +0.01(+0.19%) |
Dec 14, 2004 | 4.724 | 5.046 | 4.724 | 4.945 | 24,090 | +0.03(+0.56%) |
Dec 13, 2004 | 4.761 | 4.954 | 4.761 | 4.917 | 30,194 | +0.10(+2.11%) |
Dec 10, 2004 | 4.807 | 4.816 | 4.706 | 4.815 | 35,863 | -0.00(-0.02%) |
Dec 09, 2004 | 4.825 | 4.972 | 4.743 | 4.816 | 87,096 | -0.17(-3.49%) |
Dec 08, 2004 | 5.009 | 5.009 | 4.679 | 4.991 | 82,517 | -0.15(-2.86%) |
Dec 07, 2004 | 5.596 | 5.596 | 5.064 | 5.137 | 75,759 | -0.50(-8.94%) |
Dec 06, 2004 | 5.513 | 5.734 | 5.504 | 5.642 | 21,692 | -0.06(-0.97%) |
Dec 03, 2004 | 5.376 | 5.816 | 5.376 | 5.697 | 19,839 | +0.02(+0.32%) |
Dec 02, 2004 | 5.660 | 5.963 | 5.642 | 5.679 | 44,256 | -0.23(-3.88%) |