Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.350 | 6.350 | 5.730 | 5.880 | 74,700 | +0.07(+1.22%) |
Feb 25, 2005 | 5.630 | 6.019 | 5.450 | 5.809 | 20,505 | +0.19(+3.36%) |
Feb 24, 2005 | 6.100 | 6.280 | 5.470 | 5.620 | 84,547 | -0.54(-8.77%) |
Feb 23, 2005 | 6.600 | 6.600 | 6.000 | 6.160 | 32,341 | +0.01(+0.16%) |
Feb 22, 2005 | 6.020 | 6.620 | 6.020 | 6.150 | 112,559 | -0.04(-0.65%) |
Feb 18, 2005 | 5.930 | 6.200 | 5.850 | 6.190 | 39,921 | +0.29(+4.92%) |
Feb 17, 2005 | 5.820 | 5.900 | 5.770 | 5.900 | 32,161 | +0.13(+2.25%) |
Feb 16, 2005 | 5.660 | 6.000 | 5.080 | 5.770 | 72,056 | +0.07(+1.23%) |
Feb 15, 2005 | 6.100 | 6.100 | 5.580 | 5.700 | 98,971 | -0.08(-1.38%) |
Feb 14, 2005 | 5.540 | 6.250 | 5.540 | 5.780 | 139,992 | +0.35(+6.45%) |
Feb 11, 2005 | 5.790 | 5.890 | 5.170 | 5.430 | 106,073 | +0.39(+7.74%) |
Feb 10, 2005 | 4.800 | 5.280 | 4.800 | 5.040 | 41,494 | +0.05(+1.00%) |
Feb 09, 2005 | 5.200 | 5.200 | 4.780 | 4.990 | 63,305 | -0.25(-4.77%) |
Feb 08, 2005 | 5.890 | 5.900 | 5.040 | 5.240 | 211,762 | -0.80(-13.25%) |
Feb 07, 2005 | 5.390 | 6.730 | 5.190 | 6.040 | 453,661 | +0.99(+19.60%) |
Feb 04, 2005 | 4.740 | 5.090 | 4.740 | 5.050 | 70,063 | +0.35(+7.45%) |
Feb 03, 2005 | 4.630 | 4.700 | 4.600 | 4.700 | 4,000 | -0.03(-0.63%) |
Feb 02, 2005 | 4.740 | 4.740 | 4.560 | 4.730 | 10,700 | -0.05(-1.05%) |
Feb 01, 2005 | 4.760 | 4.850 | 4.600 | 4.780 | 38,263 | -0.18(-3.63%) |
Jan 31, 2005 | 4.540 | 5.090 | 4.520 | 4.960 | 120,472 | +0.45(+9.98%) |
Jan 28, 2005 | 4.330 | 4.510 | 4.290 | 4.510 | 164,685 | +0.21(+4.88%) |
Jan 27, 2005 | 4.400 | 4.400 | 4.250 | 4.300 | 109,576 | +0.00(+0.00%) |
Jan 26, 2005 | 4.300 | 4.330 | 4.220 | 4.300 | 22,558 | +0.00(+0.00%) |
Jan 25, 2005 | 4.400 | 4.410 | 4.250 | 4.300 | 50,331 | -0.08(-1.83%) |
Jan 24, 2005 | 4.270 | 4.380 | 4.230 | 4.380 | 37,725 | +0.02(+0.46%) |
Jan 21, 2005 | 4.280 | 4.360 | 4.250 | 4.360 | 11,800 | +0.05(+1.16%) |
Jan 20, 2005 | 4.290 | 4.410 | 4.210 | 4.310 | 39,964 | +0.02(+0.47%) |
Jan 19, 2005 | 4.250 | 4.320 | 4.240 | 4.290 | 71,900 | +0.08(+1.90%) |
Jan 18, 2005 | 4.300 | 4.300 | 4.210 | 4.210 | 5,579 | -0.01(-0.24%) |
Jan 14, 2005 | 4.170 | 4.300 | 4.170 | 4.220 | 53,305 | -0.03(-0.71%) |
Jan 13, 2005 | 4.260 | 4.260 | 4.250 | 4.250 | 2,495 | -0.07(-1.62%) |
Jan 12, 2005 | 4.330 | 4.340 | 4.250 | 4.320 | 11,100 | -0.01(-0.23%) |
Jan 11, 2005 | 4.350 | 4.390 | 4.250 | 4.330 | 12,790 | -0.05(-1.14%) |
Jan 10, 2005 | 4.400 | 4.400 | 4.270 | 4.380 | 56,720 | +0.04(+0.92%) |
Jan 07, 2005 | 4.390 | 4.390 | 4.330 | 4.340 | 36,243 | -0.01(-0.23%) |
Jan 06, 2005 | 4.400 | 4.410 | 4.350 | 4.350 | 81,202 | -0.05(-1.14%) |
Jan 05, 2005 | 4.260 | 4.400 | 4.260 | 4.400 | 118,502 | +0.15(+3.53%) |
Jan 04, 2005 | 4.370 | 4.480 | 4.230 | 4.250 | 30,355 | -0.11(-2.52%) |
Jan 03, 2005 | 4.180 | 4.360 | 4.180 | 4.360 | 53,966 | +0.12(+2.83%) |
Dec 31, 2004 | 4.180 | 4.260 | 4.160 | 4.240 | 86,948 | -0.01(-0.24%) |
Dec 30, 2004 | 4.110 | 4.250 | 4.110 | 4.250 | 29,600 | +0.10(+2.41%) |
Dec 29, 2004 | 4.200 | 4.200 | 4.100 | 4.150 | 72,600 | +0.00(+0.00%) |
Dec 28, 2004 | 4.350 | 4.350 | 4.140 | 4.150 | 88,600 | -0.10(-2.35%) |
Dec 27, 2004 | 4.220 | 4.285 | 4.160 | 4.250 | 18,500 | -0.04(-0.93%) |
Dec 23, 2004 | 4.300 | 4.320 | 4.240 | 4.290 | 19,800 | -0.01(-0.23%) |
Dec 22, 2004 | 4.250 | 4.310 | 4.240 | 4.300 | 9,000 | +0.05(+1.18%) |
Dec 21, 2004 | 4.240 | 4.350 | 4.240 | 4.250 | 14,900 | +0.00(+0.00%) |
Dec 20, 2004 | 4.310 | 4.340 | 4.234 | 4.250 | 13,100 | -0.10(-2.30%) |
Dec 17, 2004 | 4.380 | 4.420 | 4.280 | 4.350 | 10,500 | +0.03(+0.69%) |
Dec 16, 2004 | 4.440 | 4.530 | 4.250 | 4.320 | 30,500 | -0.19(-4.21%) |
Dec 15, 2004 | 4.489 | 4.520 | 4.400 | 4.510 | 20,700 | +0.07(+1.58%) |
Dec 14, 2004 | 4.500 | 4.540 | 4.350 | 4.440 | 12,500 | -0.03(-0.65%) |
Dec 13, 2004 | 4.700 | 4.700 | 4.450 | 4.469 | 77,400 | -0.00(-0.02%) |
Dec 10, 2004 | 4.500 | 4.500 | 4.260 | 4.470 | 47,000 | +0.11(+2.52%) |
Dec 09, 2004 | 4.230 | 4.370 | 4.230 | 4.360 | 88,900 | +0.14(+3.32%) |
Dec 08, 2004 | 4.300 | 4.300 | 4.210 | 4.220 | 19,900 | -0.03(-0.71%) |
Dec 07, 2004 | 4.500 | 4.500 | 4.200 | 4.250 | 90,400 | +0.01(+0.24%) |
Dec 06, 2004 | 4.231 | 4.370 | 4.230 | 4.240 | 10,700 | +0.02(+0.47%) |
Dec 03, 2004 | 4.170 | 4.280 | 4.170 | 4.220 | 7,500 | +0.05(+1.20%) |
Dec 02, 2004 | 4.190 | 4.430 | 4.100 | 4.170 | 30,100 | -0.12(-2.77%) |