Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | +0.02(+0.48%) |
Apr 28, 2005 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | -0.06(-1.41%) |
Apr 27, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | -0.03(-0.70%) |
Apr 26, 2005 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.02(+0.47%) |
Apr 25, 2005 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 4.260 | 4.260 | 4.260 | 4.260 | 0 | -0.06(-1.39%) |
Apr 21, 2005 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | +0.10(+2.37%) |
Apr 20, 2005 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.01(+0.24%) |
Apr 19, 2005 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | -0.06(-1.41%) |
Apr 18, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.10(-2.29%) |
Apr 14, 2005 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.01(-0.23%) |
Apr 13, 2005 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.27(+6.57%) |
Apr 11, 2005 | 4.110 | 4.110 | 4.110 | 4.110 | 0 | -0.39(-8.67%) |
Apr 08, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.01(+0.22%) |
Apr 07, 2005 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.05(+1.13%) |
Apr 06, 2005 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | -0.04(-0.89%) |
Apr 05, 2005 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.01(+0.22%) |
Apr 04, 2005 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.01(+0.22%) |
Apr 01, 2005 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | -0.04(-0.89%) |
Mar 31, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | -0.06(-1.32%) |
Mar 30, 2005 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | -0.04(-0.87%) |
Mar 29, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | -0.04(-0.86%) |
Mar 28, 2005 | 4.640 | 4.640 | 4.640 | 4.640 | 0 | +0.04(+0.87%) |
Mar 24, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | -0.01(-0.22%) |
Mar 23, 2005 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | -0.02(-0.43%) |
Mar 22, 2005 | 4.630 | 4.630 | 4.630 | 4.630 | 0 | +0.10(+2.21%) |
Mar 21, 2005 | 4.530 | 4.530 | 4.530 | 4.530 | 0 | +0.02(+0.44%) |
Mar 18, 2005 | 4.510 | 4.510 | 4.510 | 4.510 | 0 | +0.04(+0.89%) |
Mar 17, 2005 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | -0.05(-1.11%) |
Mar 16, 2005 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | -0.02(-0.44%) |
Mar 15, 2005 | 4.540 | 4.540 | 4.540 | 4.540 | 0 | +0.02(+0.44%) |
Mar 14, 2005 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | -0.04(-0.88%) |
Mar 11, 2005 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.08(+1.79%) |
Mar 10, 2005 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | -0.04(-0.88%) |
Mar 09, 2005 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.14(+3.20%) |
Mar 08, 2005 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.07(+1.62%) |
Mar 07, 2005 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | -0.01(-0.23%) |
Mar 04, 2005 | 4.320 | 4.320 | 4.320 | 4.320 | 0 | -0.07(-1.59%) |
Mar 03, 2005 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.01(+0.23%) |
Mar 02, 2005 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.00(+0.00%) |
Mar 01, 2005 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.02(+0.46%) |
Feb 28, 2005 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.09(+2.11%) |
Feb 25, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.02(-0.47%) |
Feb 24, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.02(+0.47%) |
Feb 23, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | -0.02(-0.47%) |
Feb 22, 2005 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.02(+0.47%) |
Feb 18, 2005 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.08(+1.91%) |
Feb 17, 2005 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.03(+0.72%) |
Feb 16, 2005 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | +0.06(+1.46%) |
Feb 15, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.02(+0.49%) |
Feb 14, 2005 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | -0.02(-0.49%) |
Feb 11, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.03(+0.74%) |
Feb 10, 2005 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.07(+1.75%) |
Feb 09, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) |
Feb 08, 2005 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | -0.02(-0.49%) |
Feb 07, 2005 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | -0.02(-0.49%) |
Feb 04, 2005 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | -0.09(-2.15%) |
Feb 03, 2005 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.03(+0.72%) |
Feb 02, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |