Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.280 | 5.318 | 5.112 | 5.234 | 39,055 | +0.09(+1.82%) |
Feb 25, 2005 | 5.196 | 5.327 | 5.122 | 5.140 | 37,878 | -0.15(-2.83%) |
Feb 24, 2005 | 5.159 | 5.327 | 5.103 | 5.290 | 37,985 | +0.17(+3.28%) |
Feb 23, 2005 | 5.093 | 5.252 | 4.953 | 5.122 | 72,760 | +0.11(+2.24%) |
Feb 22, 2005 | 5.308 | 5.308 | 5.000 | 5.009 | 40,339 | -0.11(-2.19%) |
Feb 18, 2005 | 5.346 | 5.346 | 5.093 | 5.122 | 40,125 | +0.03(+0.55%) |
Feb 17, 2005 | 5.224 | 5.224 | 5.093 | 5.093 | 40,018 | -0.14(-2.68%) |
Feb 16, 2005 | 5.318 | 5.383 | 5.187 | 5.234 | 41,088 | +0.02(+0.36%) |
Feb 15, 2005 | 5.430 | 5.449 | 5.150 | 5.215 | 49,006 | -0.07(-1.24%) |
Feb 14, 2005 | 5.393 | 5.449 | 5.262 | 5.280 | 23,219 | -0.16(-2.92%) |
Feb 11, 2005 | 5.140 | 5.439 | 5.093 | 5.439 | 47,722 | +0.19(+3.56%) |
Feb 10, 2005 | 5.215 | 5.346 | 5.168 | 5.252 | 32,314 | +0.11(+2.18%) |
Feb 09, 2005 | 5.542 | 5.561 | 5.131 | 5.140 | 50,932 | -0.37(-6.78%) |
Feb 08, 2005 | 5.486 | 5.514 | 5.421 | 5.514 | 21,186 | +0.07(+1.37%) |
Feb 07, 2005 | 5.467 | 5.495 | 5.336 | 5.439 | 22,898 | +0.07(+1.22%) |
Feb 04, 2005 | 5.299 | 5.411 | 5.234 | 5.374 | 24,289 | -0.02(-0.35%) |
Feb 03, 2005 | 5.467 | 5.467 | 5.280 | 5.393 | 40,339 | +0.02(+0.35%) |
Feb 02, 2005 | 5.346 | 5.467 | 5.327 | 5.374 | 17,334 | -0.06(-1.03%) |
Feb 01, 2005 | 5.430 | 5.495 | 5.374 | 5.430 | 28,997 | -0.05(-0.85%) |
Jan 31, 2005 | 5.402 | 5.514 | 5.280 | 5.477 | 48,364 | +0.23(+4.46%) |
Jan 28, 2005 | 5.374 | 5.374 | 5.196 | 5.243 | 33,170 | -0.13(-2.43%) |
Jan 27, 2005 | 5.374 | 5.514 | 5.346 | 5.374 | 40,125 | -0.05(-0.86%) |
Jan 26, 2005 | 5.327 | 5.495 | 5.271 | 5.421 | 44,298 | +0.19(+3.57%) |
Jan 25, 2005 | 5.234 | 5.346 | 5.187 | 5.234 | 35,952 | +0.07(+1.45%) |
Jan 24, 2005 | 5.280 | 5.327 | 5.093 | 5.159 | 30,923 | -0.03(-0.54%) |
Jan 21, 2005 | 5.093 | 5.308 | 5.047 | 5.187 | 49,541 | +0.14(+2.78%) |
Jan 20, 2005 | 5.140 | 5.290 | 5.009 | 5.047 | 54,784 | -0.08(-1.64%) |
Jan 19, 2005 | 5.514 | 5.598 | 5.122 | 5.131 | 61,418 | -0.48(-8.50%) |
Jan 18, 2005 | 5.150 | 5.607 | 5.150 | 5.607 | 41,516 | +0.32(+6.01%) |
Jan 14, 2005 | 5.252 | 5.355 | 5.075 | 5.290 | 46,866 | +0.13(+2.54%) |
Jan 13, 2005 | 5.355 | 5.374 | 5.140 | 5.159 | 51,895 | -0.10(-1.95%) |
Jan 12, 2005 | 5.280 | 5.280 | 5.140 | 5.262 | 39,697 | -0.08(-1.57%) |
Jan 11, 2005 | 5.252 | 5.421 | 5.140 | 5.346 | 35,631 | +0.02(+0.35%) |
Jan 10, 2005 | 5.458 | 5.486 | 5.252 | 5.327 | 37,557 | +0.03(+0.53%) |
Jan 07, 2005 | 5.589 | 5.598 | 5.187 | 5.299 | 73,723 | -0.22(-4.06%) |
Jan 06, 2005 | 5.523 | 5.701 | 5.467 | 5.523 | 62,595 | +0.07(+1.37%) |
Jan 05, 2005 | 5.654 | 5.692 | 5.374 | 5.449 | 83,139 | -0.21(-3.64%) |
Jan 04, 2005 | 5.832 | 5.841 | 5.626 | 5.654 | 64,200 | -0.15(-2.58%) |
Jan 03, 2005 | 5.953 | 5.963 | 5.738 | 5.804 | 53,607 | -0.15(-2.51%) |
Dec 31, 2004 | 5.981 | 6.168 | 5.813 | 5.953 | 81,534 | +0.07(+1.11%) |
Dec 30, 2004 | 5.972 | 6.168 | 5.888 | 5.888 | 35,310 | +0.01(+0.16%) |
Dec 29, 2004 | 6.037 | 6.056 | 5.822 | 5.878 | 17,334 | -0.13(-2.18%) |
Dec 28, 2004 | 5.776 | 6.028 | 5.776 | 6.009 | 29,318 | +0.23(+4.05%) |
Dec 27, 2004 | 5.981 | 6.037 | 5.682 | 5.776 | 25,787 | -0.12(-2.06%) |
Dec 23, 2004 | 5.981 | 5.981 | 5.841 | 5.897 | 28,997 | -0.08(-1.41%) |
Dec 22, 2004 | 5.888 | 6.065 | 5.888 | 5.981 | 38,413 | +0.05(+0.79%) |
Dec 21, 2004 | 5.832 | 5.981 | 5.701 | 5.935 | 41,837 | +0.18(+3.08%) |
Dec 20, 2004 | 5.654 | 5.916 | 5.654 | 5.757 | 39,590 | -0.05(-0.81%) |
Dec 17, 2004 | 5.841 | 5.953 | 5.682 | 5.804 | 54,463 | +0.03(+0.49%) |
Dec 16, 2004 | 5.794 | 5.841 | 5.654 | 5.776 | 27,927 | -0.05(-0.80%) |
Dec 15, 2004 | 6.028 | 6.028 | 5.748 | 5.822 | 36,273 | -0.21(-3.41%) |
Dec 14, 2004 | 5.832 | 6.028 | 5.785 | 6.028 | 34,240 | +0.20(+3.37%) |
Dec 13, 2004 | 5.813 | 5.935 | 5.738 | 5.832 | 37,022 | +0.02(+0.32%) |
Dec 10, 2004 | 5.888 | 5.944 | 5.804 | 5.813 | 30,709 | -0.02(-0.32%) |
Dec 09, 2004 | 5.701 | 5.841 | 5.645 | 5.832 | 46,438 | +0.08(+1.46%) |
Dec 08, 2004 | 5.841 | 5.841 | 5.607 | 5.748 | 59,385 | +0.23(+4.24%) |
Dec 07, 2004 | 5.701 | 5.776 | 5.467 | 5.514 | 94,374 | -0.28(-4.84%) |
Dec 06, 2004 | 5.953 | 5.953 | 5.794 | 5.794 | 34,561 | -0.08(-1.43%) |
Dec 03, 2004 | 5.981 | 6.000 | 5.841 | 5.878 | 41,623 | -0.15(-2.48%) |
Dec 02, 2004 | 6.093 | 6.140 | 5.869 | 6.028 | 70,085 | -0.16(-2.57%) |