Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.230 | 5.600 | 5.070 | 5.160 | 113,553 | -0.11(-2.09%) |
Feb 25, 2005 | 5.160 | 5.350 | 5.120 | 5.270 | 44,109 | +0.17(+3.33%) |
Feb 24, 2005 | 5.020 | 5.250 | 4.960 | 5.100 | 54,286 | +0.20(+4.08%) |
Feb 23, 2005 | 5.270 | 5.350 | 4.900 | 4.900 | 67,590 | -0.24(-4.67%) |
Feb 22, 2005 | 5.350 | 5.350 | 5.110 | 5.140 | 33,315 | -0.17(-3.20%) |
Feb 18, 2005 | 5.350 | 5.350 | 5.130 | 5.310 | 21,250 | +0.00(+0.00%) |
Feb 17, 2005 | 5.690 | 5.900 | 5.160 | 5.310 | 66,581 | -0.31(-5.52%) |
Feb 16, 2005 | 5.420 | 5.660 | 5.280 | 5.620 | 26,195 | +0.06(+1.08%) |
Feb 15, 2005 | 5.650 | 5.850 | 5.410 | 5.560 | 70,790 | +0.03(+0.54%) |
Feb 14, 2005 | 5.900 | 5.900 | 5.440 | 5.530 | 104,950 | -0.17(-2.98%) |
Feb 11, 2005 | 5.510 | 5.800 | 5.250 | 5.700 | 79,485 | +0.28(+5.17%) |
Feb 10, 2005 | 5.420 | 5.500 | 5.260 | 5.420 | 39,370 | +0.00(+0.00%) |
Feb 09, 2005 | 5.370 | 5.740 | 5.340 | 5.420 | 52,174 | +0.02(+0.37%) |
Feb 08, 2005 | 5.370 | 5.450 | 5.280 | 5.400 | 25,100 | -0.10(-1.82%) |
Feb 07, 2005 | 5.310 | 5.600 | 5.250 | 5.500 | 59,103 | +0.19(+3.58%) |
Feb 04, 2005 | 5.040 | 5.490 | 5.040 | 5.310 | 29,710 | +0.08(+1.53%) |
Feb 03, 2005 | 5.300 | 5.300 | 5.110 | 5.230 | 25,407 | +0.02(+0.38%) |
Feb 02, 2005 | 5.399 | 5.400 | 5.160 | 5.210 | 26,669 | -0.16(-2.98%) |
Feb 01, 2005 | 4.980 | 5.390 | 4.980 | 5.370 | 57,218 | +0.41(+8.27%) |
Jan 31, 2005 | 5.100 | 5.150 | 4.820 | 4.960 | 93,256 | +0.03(+0.61%) |
Jan 28, 2005 | 5.130 | 5.230 | 4.840 | 4.930 | 54,874 | -0.01(-0.20%) |
Jan 27, 2005 | 5.110 | 5.240 | 4.920 | 4.940 | 28,360 | -0.07(-1.40%) |
Jan 26, 2005 | 4.580 | 5.050 | 4.530 | 5.010 | 126,841 | +0.51(+11.33%) |
Jan 25, 2005 | 4.690 | 4.920 | 4.310 | 4.500 | 110,695 | -0.25(-5.26%) |
Jan 24, 2005 | 5.000 | 5.030 | 4.590 | 4.750 | 39,139 | -0.13(-2.66%) |
Jan 21, 2005 | 4.980 | 5.050 | 4.850 | 4.880 | 26,738 | -0.14(-2.79%) |
Jan 20, 2005 | 5.370 | 5.370 | 4.930 | 5.020 | 80,637 | -0.34(-6.34%) |
Jan 19, 2005 | 5.490 | 5.490 | 5.230 | 5.360 | 47,600 | -0.01(-0.19%) |
Jan 18, 2005 | 5.660 | 5.660 | 5.310 | 5.370 | 36,351 | -0.10(-1.83%) |
Jan 14, 2005 | 5.380 | 5.520 | 5.160 | 5.470 | 79,977 | +0.09(+1.67%) |
Jan 13, 2005 | 5.340 | 5.700 | 5.190 | 5.380 | 39,848 | +0.13(+2.48%) |
Jan 12, 2005 | 5.230 | 5.350 | 5.020 | 5.250 | 41,640 | -0.05(-0.94%) |
Jan 11, 2005 | 5.590 | 5.590 | 5.230 | 5.300 | 52,313 | -0.25(-4.50%) |
Jan 10, 2005 | 5.500 | 5.610 | 5.500 | 5.550 | 92,998 | +0.19(+3.54%) |
Jan 07, 2005 | 5.800 | 5.800 | 5.200 | 5.360 | 138,802 | -0.35(-6.13%) |
Jan 06, 2005 | 6.070 | 6.070 | 5.680 | 5.710 | 64,107 | -0.10(-1.72%) |
Jan 05, 2005 | 6.000 | 6.490 | 5.800 | 5.810 | 225,653 | +0.21(+3.75%) |
Jan 04, 2005 | 5.640 | 5.790 | 5.500 | 5.600 | 84,454 | -0.20(-3.45%) |
Jan 03, 2005 | 5.990 | 5.990 | 5.600 | 5.800 | 78,136 | -0.20(-3.33%) |
Dec 31, 2004 | 5.990 | 6.000 | 5.780 | 6.000 | 57,000 | +0.05(+0.84%) |
Dec 30, 2004 | 5.700 | 5.950 | 5.610 | 5.950 | 74,400 | +0.10(+1.71%) |
Dec 29, 2004 | 5.750 | 5.960 | 5.500 | 5.850 | 74,000 | -0.05(-0.85%) |
Dec 28, 2004 | 5.900 | 5.960 | 5.800 | 5.900 | 51,700 | -0.09(-1.50%) |
Dec 27, 2004 | 5.760 | 5.990 | 5.750 | 5.990 | 70,900 | +0.03(+0.50%) |
Dec 23, 2004 | 5.500 | 5.990 | 5.500 | 5.960 | 109,500 | +0.37(+6.62%) |
Dec 22, 2004 | 5.590 | 5.690 | 5.400 | 5.590 | 64,000 | +0.09(+1.64%) |
Dec 21, 2004 | 5.250 | 5.500 | 5.240 | 5.500 | 102,600 | +0.31(+5.97%) |
Dec 20, 2004 | 5.110 | 5.320 | 5.060 | 5.190 | 88,400 | -0.08(-1.52%) |
Dec 17, 2004 | 5.160 | 5.370 | 5.010 | 5.270 | 45,600 | -0.08(-1.50%) |
Dec 16, 2004 | 5.400 | 5.400 | 5.150 | 5.350 | 32,500 | -0.02(-0.37%) |
Dec 15, 2004 | 5.520 | 5.520 | 5.200 | 5.370 | 82,500 | -0.02(-0.37%) |
Dec 14, 2004 | 5.090 | 5.440 | 5.060 | 5.390 | 139,600 | +0.35(+6.94%) |
Dec 13, 2004 | 4.500 | 5.070 | 4.500 | 5.040 | 198,900 | +0.46(+10.04%) |
Dec 10, 2004 | 4.690 | 4.710 | 4.480 | 4.580 | 47,000 | -0.10(-2.14%) |
Dec 09, 2004 | 4.690 | 4.690 | 4.450 | 4.680 | 81,100 | +0.09(+1.96%) |
Dec 08, 2004 | 4.870 | 4.870 | 4.430 | 4.590 | 119,200 | -0.14(-2.96%) |
Dec 07, 2004 | 4.820 | 4.950 | 4.710 | 4.730 | 117,900 | +0.03(+0.64%) |
Dec 06, 2004 | 4.770 | 4.770 | 4.500 | 4.700 | 85,100 | -0.03(-0.63%) |
Dec 03, 2004 | 4.740 | 4.750 | 4.570 | 4.730 | 68,100 | +0.01(+0.21%) |
Dec 02, 2004 | 4.510 | 4.820 | 4.510 | 4.720 | 83,500 | +0.07(+1.51%) |