Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 6.340 | 6.590 | 6.340 | 6.500 | 13,981 | +0.25(+4.00%) |
Feb 25, 2005 | 6.130 | 6.250 | 6.130 | 6.250 | 3,326 | +0.16(+2.63%) |
Feb 24, 2005 | 6.000 | 6.120 | 6.000 | 6.090 | 3,800 | +0.01(+0.16%) |
Feb 23, 2005 | 6.170 | 6.190 | 6.010 | 6.080 | 6,030 | +0.08(+1.33%) |
Feb 22, 2005 | 6.250 | 6.250 | 6.000 | 6.000 | 6,700 | -0.21(-3.38%) |
Feb 18, 2005 | 6.160 | 6.240 | 6.100 | 6.210 | 4,100 | +0.20(+3.33%) |
Feb 17, 2005 | 6.010 | 6.250 | 6.000 | 6.010 | 14,800 | -0.13(-2.12%) |
Feb 16, 2005 | 6.000 | 6.180 | 5.960 | 6.140 | 17,047 | +0.22(+3.72%) |
Feb 15, 2005 | 5.860 | 5.920 | 5.860 | 5.920 | 2,110 | +0.33(+5.90%) |
Feb 14, 2005 | 5.720 | 5.930 | 5.180 | 5.590 | 9,622 | +0.11(+2.01%) |
Feb 11, 2005 | 5.400 | 5.480 | 5.230 | 5.480 | 15,164 | +0.09(+1.67%) |
Feb 10, 2005 | 5.360 | 5.390 | 5.271 | 5.390 | 2,550 | +0.05(+0.94%) |
Feb 09, 2005 | 5.310 | 5.380 | 5.280 | 5.340 | 11,200 | -0.04(-0.69%) |
Feb 08, 2005 | 5.390 | 5.400 | 5.210 | 5.377 | 2,840 | +0.03(+0.50%) |
Feb 07, 2005 | 5.350 | 5.420 | 5.340 | 5.350 | 400 | +0.02(+0.38%) |
Feb 04, 2005 | 5.150 | 5.390 | 5.070 | 5.330 | 13,250 | +0.13(+2.50%) |
Feb 03, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 5.211 | 5.211 | 5.140 | 5.200 | 6,000 | -0.07(-1.33%) |
Jan 31, 2005 | 5.160 | 5.270 | 5.150 | 5.270 | 1,000 | +0.11(+2.13%) |
Jan 28, 2005 | 5.190 | 5.190 | 5.160 | 5.160 | 900 | -0.02(-0.39%) |
Jan 27, 2005 | 5.200 | 5.310 | 5.180 | 5.180 | 2,200 | +0.05(+0.97%) |
Jan 26, 2005 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 5.100 | 5.200 | 5.100 | 5.130 | 6,129 | +0.00(+0.00%) |
Jan 24, 2005 | 5.050 | 5.130 | 5.050 | 5.130 | 9,900 | +0.00(+0.00%) |
Jan 21, 2005 | 5.030 | 5.130 | 5.030 | 5.130 | 5,550 | -0.01(-0.19%) |
Jan 20, 2005 | 5.120 | 5.140 | 5.110 | 5.140 | 700 | +0.12(+2.39%) |
Jan 19, 2005 | 5.011 | 5.020 | 5.011 | 5.020 | 300 | +0.00(+0.00%) |
Jan 18, 2005 | 5.100 | 5.100 | 5.020 | 5.020 | 2,300 | -0.12(-2.33%) |
Jan 14, 2005 | 5.000 | 5.140 | 5.000 | 5.140 | 1,100 | +0.06(+1.18%) |
Jan 13, 2005 | 5.190 | 5.190 | 5.080 | 5.080 | 200 | +0.05(+0.99%) |
Jan 12, 2005 | 5.000 | 5.169 | 4.700 | 5.030 | 1,736 | +0.02(+0.40%) |
Jan 11, 2005 | 5.030 | 5.040 | 5.010 | 5.010 | 2,100 | -0.09(-1.76%) |
Jan 10, 2005 | 4.981 | 5.100 | 4.980 | 5.100 | 6,636 | +0.00(+0.00%) |
Jan 07, 2005 | 5.090 | 5.100 | 5.090 | 5.100 | 901 | +0.18(+3.66%) |
Jan 06, 2005 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 5.000 | 5.000 | 4.730 | 4.920 | 15,962 | -0.08(-1.60%) |
Jan 04, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 2,666 | +0.00(+0.00%) |
Jan 03, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.00(+0.00%) |
Dec 31, 2004 | 5.216 | 5.216 | 5.000 | 5.000 | 400 | +0.02(+0.40%) |
Dec 30, 2004 | 4.965 | 4.980 | 4.965 | 4.980 | 700 | +0.03(+0.61%) |
Dec 29, 2004 | 4.974 | 5.020 | 4.950 | 4.950 | 600 | -0.03(-0.62%) |
Dec 28, 2004 | 5.088 | 5.100 | 4.950 | 4.981 | 6,600 | +0.02(+0.42%) |
Dec 27, 2004 | 4.980 | 4.980 | 4.900 | 4.960 | 1,500 | -0.04(-0.80%) |
Dec 23, 2004 | 4.821 | 5.000 | 4.810 | 5.000 | 3,100 | +0.28(+5.93%) |
Dec 22, 2004 | 4.830 | 4.919 | 4.710 | 4.720 | 17,100 | -0.06(-1.26%) |
Dec 21, 2004 | 4.770 | 4.810 | 4.770 | 4.780 | 2,000 | -0.02(-0.42%) |
Dec 20, 2004 | 4.810 | 4.900 | 4.800 | 4.800 | 10,100 | -0.10(-2.04%) |
Dec 17, 2004 | 5.250 | 5.250 | 4.560 | 4.900 | 99,900 | -0.60(-10.91%) |
Dec 16, 2004 | 5.300 | 5.505 | 5.300 | 5.500 | 2,300 | +0.06(+1.10%) |
Dec 15, 2004 | 5.400 | 5.590 | 5.280 | 5.440 | 5,800 | +0.04(+0.74%) |
Dec 14, 2004 | 5.400 | 5.553 | 5.400 | 5.400 | 5,200 | -0.05(-0.92%) |
Dec 13, 2004 | 5.500 | 5.650 | 5.450 | 5.450 | 14,100 | -0.03(-0.55%) |
Dec 10, 2004 | 5.282 | 5.480 | 5.282 | 5.480 | 1,600 | +0.08(+1.48%) |
Dec 09, 2004 | 5.260 | 5.400 | 5.250 | 5.400 | 1,500 | +0.01(+0.19%) |
Dec 08, 2004 | 5.430 | 5.430 | 5.250 | 5.390 | 3,400 | -0.06(-1.10%) |
Dec 07, 2004 | 5.440 | 5.450 | 5.300 | 5.450 | 3,500 | +0.00(+0.00%) |
Dec 06, 2004 | 5.310 | 5.450 | 5.310 | 5.450 | 3,300 | +0.05(+0.93%) |
Dec 03, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 800 | +0.00(+0.00%) |
Dec 02, 2004 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |