Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.650 | 5.800 | 5.650 | 5.650 | 15,933 | +0.10(+1.80%) |
Feb 25, 2005 | 5.550 | 5.600 | 5.500 | 5.550 | 17,205 | +0.00(+0.00%) |
Feb 24, 2005 | 5.550 | 5.600 | 5.500 | 5.550 | 17,205 | -0.05(-0.89%) |
Feb 23, 2005 | 5.600 | 5.700 | 5.600 | 5.600 | 34,022 | +0.00(+0.00%) |
Feb 22, 2005 | 5.600 | 5.700 | 5.600 | 5.600 | 34,022 | +0.15(+2.75%) |
Feb 18, 2005 | 5.450 | 5.700 | 5.450 | 5.450 | 16,105 | -0.25(-4.39%) |
Feb 17, 2005 | 5.700 | 5.850 | 5.600 | 5.700 | 27,900 | +0.00(+0.00%) |
Feb 16, 2005 | 5.700 | 5.850 | 5.600 | 5.700 | 27,900 | -0.05(-0.87%) |
Feb 15, 2005 | 5.750 | 5.950 | 5.750 | 5.750 | 8,850 | +0.00(+0.00%) |
Feb 14, 2005 | 5.750 | 5.950 | 5.750 | 5.750 | 8,850 | -0.15(-2.54%) |
Feb 11, 2005 | 5.900 | 5.950 | 5.800 | 5.900 | 16,700 | -0.05(-0.84%) |
Feb 10, 2005 | 5.950 | 5.950 | 5.700 | 5.950 | 33,515 | +0.00(+0.00%) |
Feb 09, 2005 | 5.950 | 5.950 | 5.700 | 5.950 | 33,515 | +0.30(+5.31%) |
Feb 08, 2005 | 5.650 | 5.650 | 5.500 | 5.650 | 38,534 | +0.00(+0.00%) |
Feb 07, 2005 | 5.650 | 5.650 | 5.500 | 5.650 | 38,534 | +0.40(+7.62%) |
Feb 04, 2005 | 5.250 | 5.400 | 5.250 | 5.250 | 8,300 | -0.20(-3.67%) |
Feb 03, 2005 | 5.450 | 5.450 | 5.200 | 5.450 | 7,380 | +0.00(+0.00%) |
Feb 02, 2005 | 5.450 | 5.450 | 5.200 | 5.450 | 7,380 | +0.20(+3.81%) |
Feb 01, 2005 | 5.250 | 5.390 | 5.200 | 5.250 | 45,005 | +0.10(+1.94%) |
Jan 31, 2005 | 5.150 | 5.350 | 5.120 | 5.150 | 112,698 | +0.00(+0.00%) |
Jan 28, 2005 | 5.150 | 5.350 | 5.120 | 5.150 | 112,698 | -0.15(-2.83%) |
Jan 27, 2005 | 5.300 | 5.500 | 5.200 | 5.300 | 37,218 | -0.15(-2.75%) |
Jan 26, 2005 | 5.450 | 5.650 | 5.400 | 5.450 | 33,459 | -0.15(-2.68%) |
Jan 25, 2005 | 5.600 | 5.750 | 5.350 | 5.600 | 45,216 | +0.00(+0.00%) |
Jan 24, 2005 | 5.600 | 5.750 | 5.350 | 5.600 | 45,216 | +0.35(+6.67%) |
Jan 21, 2005 | 5.250 | 5.350 | 5.100 | 5.250 | 22,765 | -0.40(-7.08%) |
Jan 20, 2005 | 5.650 | 5.650 | 5.500 | 5.650 | 11,371 | +0.05(+0.89%) |
Jan 19, 2005 | 5.600 | 5.600 | 5.450 | 5.600 | 18,648 | +0.10(+1.82%) |
Jan 18, 2005 | 5.500 | 5.550 | 5.400 | 5.500 | 55,030 | +0.00(+0.00%) |
Jan 14, 2005 | 5.500 | 5.550 | 5.400 | 5.500 | 55,030 | +0.01(+0.18%) |
Jan 13, 2005 | 5.490 | 5.650 | 5.440 | 5.490 | 40,586 | -0.16(-2.83%) |
Jan 12, 2005 | 5.650 | 5.650 | 5.550 | 5.650 | 29,684 | +0.05(+0.89%) |
Jan 11, 2005 | 5.600 | 5.650 | 5.500 | 5.600 | 26,783 | +0.00(+0.00%) |
Jan 10, 2005 | 5.600 | 5.650 | 5.500 | 5.600 | 26,783 | +0.10(+1.82%) |
Jan 07, 2005 | 5.500 | 5.650 | 5.500 | 5.500 | 14,700 | -0.10(-1.79%) |
Jan 06, 2005 | 5.600 | 5.950 | 5.450 | 5.600 | 51,892 | +0.00(+0.00%) |
Jan 05, 2005 | 5.600 | 5.950 | 5.450 | 5.600 | 51,892 | -0.35(-5.88%) |
Jan 04, 2005 | 5.950 | 6.000 | 5.700 | 5.950 | 29,674 | -0.10(-1.65%) |
Jan 03, 2005 | 6.050 | 6.200 | 5.950 | 6.050 | 54,903 | -0.10(-1.63%) |
Dec 31, 2004 | 6.150 | 6.300 | 6.050 | 6.150 | 60,756 | +0.00(+0.00%) |
Dec 30, 2004 | 6.150 | 6.300 | 6.050 | 6.150 | 60,756 | -0.25(-3.91%) |
Dec 29, 2004 | 6.400 | 6.400 | 6.250 | 6.400 | 39,832 | +0.10(+1.59%) |
Dec 28, 2004 | 6.300 | 6.400 | 6.100 | 6.300 | 60,970 | +0.00(+0.00%) |
Dec 27, 2004 | 6.300 | 6.400 | 6.100 | 6.300 | 60,970 | +0.10(+1.61%) |
Dec 23, 2004 | 6.200 | 6.450 | 6.150 | 6.200 | 225,717 | +0.00(+0.00%) |
Dec 22, 2004 | 6.200 | 6.450 | 6.150 | 6.200 | 225,717 | +0.05(+0.81%) |
Dec 21, 2004 | 6.150 | 6.300 | 6.050 | 6.150 | 40,285 | +0.10(+1.65%) |
Dec 20, 2004 | 6.050 | 6.150 | 5.850 | 6.050 | 190,858 | +0.00(+0.00%) |
Dec 17, 2004 | 6.050 | 6.150 | 5.900 | 6.050 | 192,684 | +0.00(+0.00%) |
Dec 16, 2004 | 6.050 | 6.150 | 5.900 | 6.050 | 192,684 | +0.10(+1.68%) |
Dec 15, 2004 | 5.950 | 6.150 | 5.800 | 5.950 | 82,370 | -0.25(-4.03%) |
Dec 14, 2004 | 6.200 | 6.250 | 6.050 | 6.200 | 264,593 | -0.20(-3.13%) |
Dec 13, 2004 | 6.400 | 6.550 | 6.350 | 6.400 | 269,502 | +0.00(+0.00%) |
Dec 10, 2004 | 6.400 | 6.550 | 6.350 | 6.400 | 269,502 | -0.45(-6.57%) |
Dec 09, 2004 | 6.850 | 8.050 | 6.750 | 6.850 | 244,380 | -1.26(-15.54%) |
Dec 08, 2004 | 8.110 | 8.600 | 7.900 | 8.110 | 164,728 | +0.86(+11.86%) |
Dec 07, 2004 | 7.250 | 7.600 | 6.850 | 7.250 | 116,339 | +0.00(+0.00%) |
Dec 06, 2004 | 7.250 | 7.600 | 6.850 | 7.250 | 116,339 | +0.35(+5.07%) |
Dec 03, 2004 | 6.900 | 7.000 | 6.700 | 6.900 | 68,673 | +0.10(+1.47%) |
Dec 02, 2004 | 6.800 | 6.950 | 6.700 | 6.800 | 22,939 | -0.10(-1.45%) |