Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.120 | 5.190 | 5.060 | 5.190 | 16,402 | +0.05(+0.97%) |
Feb 25, 2005 | 4.990 | 5.140 | 4.900 | 5.140 | 32,101 | +0.18(+3.63%) |
Feb 24, 2005 | 5.070 | 5.070 | 4.930 | 4.960 | 41,180 | -0.01(-0.20%) |
Feb 23, 2005 | 5.010 | 5.110 | 4.960 | 4.970 | 19,942 | +0.01(+0.20%) |
Feb 22, 2005 | 5.400 | 5.400 | 4.950 | 4.960 | 73,737 | -0.51(-9.32%) |
Feb 18, 2005 | 5.780 | 5.780 | 5.460 | 5.470 | 26,075 | -0.20(-3.53%) |
Feb 17, 2005 | 5.720 | 5.890 | 5.660 | 5.670 | 20,663 | -0.10(-1.73%) |
Feb 16, 2005 | 5.790 | 5.890 | 5.730 | 5.770 | 18,510 | -0.11(-1.87%) |
Feb 15, 2005 | 5.920 | 6.100 | 5.790 | 5.880 | 26,094 | -0.27(-4.39%) |
Feb 14, 2005 | 6.390 | 6.400 | 5.920 | 6.150 | 53,699 | -0.31(-4.80%) |
Feb 11, 2005 | 6.100 | 6.490 | 6.050 | 6.460 | 76,949 | +0.36(+5.90%) |
Feb 10, 2005 | 6.060 | 6.180 | 6.060 | 6.100 | 18,067 | +0.03(+0.49%) |
Feb 09, 2005 | 6.380 | 6.430 | 6.010 | 6.070 | 36,856 | -0.37(-5.75%) |
Feb 08, 2005 | 6.330 | 6.450 | 6.140 | 6.440 | 109,311 | +0.10(+1.58%) |
Feb 07, 2005 | 6.260 | 6.440 | 6.260 | 6.340 | 65,920 | +0.02(+0.32%) |
Feb 04, 2005 | 6.380 | 6.390 | 6.230 | 6.320 | 12,515 | +0.08(+1.28%) |
Feb 03, 2005 | 6.310 | 6.470 | 6.180 | 6.240 | 120,555 | -0.23(-3.55%) |
Feb 02, 2005 | 6.270 | 6.480 | 6.080 | 6.470 | 31,132 | +0.18(+2.86%) |
Feb 01, 2005 | 6.100 | 6.320 | 6.100 | 6.290 | 29,208 | -0.03(-0.47%) |
Jan 31, 2005 | 6.000 | 6.410 | 6.000 | 6.320 | 61,821 | +0.30(+4.98%) |
Jan 28, 2005 | 6.270 | 6.300 | 5.789 | 6.020 | 11,762 | -0.36(-5.64%) |
Jan 27, 2005 | 6.050 | 6.500 | 6.050 | 6.380 | 32,755 | +0.34(+5.72%) |
Jan 26, 2005 | 5.650 | 6.060 | 5.650 | 6.035 | 28,279 | +0.25(+4.23%) |
Jan 25, 2005 | 5.510 | 5.790 | 5.250 | 5.790 | 34,979 | +0.28(+5.08%) |
Jan 24, 2005 | 5.670 | 5.690 | 5.400 | 5.510 | 13,995 | -0.03(-0.54%) |
Jan 21, 2005 | 5.780 | 5.780 | 5.500 | 5.540 | 20,298 | -0.18(-3.15%) |
Jan 20, 2005 | 5.800 | 5.810 | 5.610 | 5.720 | 30,793 | -0.13(-2.22%) |
Jan 19, 2005 | 6.020 | 6.270 | 5.740 | 5.850 | 24,200 | -0.36(-5.80%) |
Jan 18, 2005 | 5.800 | 6.250 | 5.770 | 6.210 | 22,525 | +0.16(+2.64%) |
Jan 14, 2005 | 6.000 | 6.160 | 5.850 | 6.050 | 7,140 | +0.20(+3.42%) |
Jan 13, 2005 | 6.000 | 6.040 | 5.850 | 5.850 | 29,503 | -0.25(-4.10%) |
Jan 12, 2005 | 6.010 | 6.100 | 5.850 | 6.100 | 26,705 | +0.10(+1.67%) |
Jan 11, 2005 | 6.010 | 6.190 | 6.000 | 6.000 | 21,177 | -0.05(-0.83%) |
Jan 10, 2005 | 6.030 | 6.230 | 5.880 | 6.050 | 21,748 | -0.13(-2.10%) |
Jan 07, 2005 | 6.350 | 6.520 | 6.000 | 6.180 | 31,052 | -0.22(-3.42%) |
Jan 06, 2005 | 6.610 | 6.610 | 6.360 | 6.399 | 12,049 | +0.04(+0.61%) |
Jan 05, 2005 | 6.570 | 6.710 | 6.360 | 6.360 | 20,135 | -0.38(-5.64%) |
Jan 04, 2005 | 6.920 | 7.290 | 6.600 | 6.740 | 35,787 | +0.00(+0.00%) |
Jan 03, 2005 | 7.200 | 7.430 | 6.720 | 6.740 | 91,322 | -0.24(-3.44%) |
Dec 31, 2004 | 6.950 | 7.210 | 6.650 | 6.980 | 49,000 | -0.02(-0.29%) |
Dec 30, 2004 | 6.980 | 7.240 | 6.871 | 7.000 | 62,800 | -0.18(-2.51%) |
Dec 29, 2004 | 7.300 | 7.390 | 6.880 | 7.180 | 24,400 | -0.24(-3.23%) |
Dec 28, 2004 | 7.240 | 7.550 | 7.100 | 7.420 | 17,900 | -0.06(-0.80%) |
Dec 27, 2004 | 7.370 | 7.500 | 6.860 | 7.480 | 29,600 | +0.15(+2.05%) |
Dec 23, 2004 | 7.350 | 7.410 | 7.020 | 7.330 | 34,400 | +0.18(+2.52%) |
Dec 22, 2004 | 6.600 | 7.180 | 6.490 | 7.150 | 124,300 | +0.65(+10.00%) |
Dec 21, 2004 | 6.300 | 6.640 | 6.250 | 6.500 | 46,600 | +0.00(+0.00%) |
Dec 20, 2004 | 6.390 | 6.670 | 6.390 | 6.500 | 115,800 | -0.06(-0.91%) |
Dec 17, 2004 | 6.550 | 6.610 | 6.360 | 6.560 | 31,000 | +0.07(+1.08%) |
Dec 16, 2004 | 6.510 | 6.630 | 6.399 | 6.490 | 36,800 | -0.16(-2.41%) |
Dec 15, 2004 | 6.770 | 7.000 | 6.520 | 6.650 | 34,100 | -0.13(-1.92%) |
Dec 14, 2004 | 6.550 | 6.950 | 6.540 | 6.780 | 16,700 | -0.07(-1.02%) |
Dec 13, 2004 | 6.770 | 6.850 | 6.610 | 6.850 | 21,400 | +0.08(+1.18%) |
Dec 10, 2004 | 6.650 | 6.820 | 6.400 | 6.770 | 35,500 | +0.24(+3.68%) |
Dec 09, 2004 | 6.840 | 6.900 | 6.530 | 6.530 | 109,900 | -0.44(-6.31%) |
Dec 08, 2004 | 6.410 | 7.090 | 6.410 | 6.970 | 39,300 | +0.58(+9.08%) |
Dec 07, 2004 | 7.000 | 7.081 | 6.380 | 6.390 | 36,200 | -0.66(-9.36%) |
Dec 06, 2004 | 7.200 | 7.300 | 7.020 | 7.050 | 13,100 | -0.29(-3.95%) |
Dec 03, 2004 | 7.300 | 7.440 | 7.240 | 7.340 | 6,900 | +0.00(+0.00%) |
Dec 02, 2004 | 7.300 | 7.500 | 7.060 | 7.340 | 56,100 | -0.04(-0.54%) |