Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 4.823 | 4.823 | 4.823 | 4.823 | 3,485 | -0.13(-2.54%) |
Jan 27, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 4.949 | 4.949 | 4.949 | 4.949 | 2,384 | +0.06(+1.14%) |
Jan 20, 2005 | 4.893 | 4.893 | 4.893 | 4.893 | 476 | +0.00(+0.00%) |
Jan 19, 2005 | 4.893 | 4.893 | 4.893 | 4.893 | 16,718 | -0.10(-2.10%) |
Jan 18, 2005 | 4.998 | 4.998 | 4.998 | 4.998 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 5.103 | 5.103 | 4.893 | 4.998 | 6,737 | +0.03(+0.70%) |
Jan 13, 2005 | 4.963 | 4.963 | 4.963 | 4.963 | 1,430 | -0.17(-3.24%) |
Jan 12, 2005 | 4.963 | 5.129 | 4.963 | 5.129 | 1,907 | +0.06(+1.27%) |
Jan 11, 2005 | 4.753 | 5.065 | 4.753 | 5.065 | 11,611 | +0.03(+0.64%) |
Jan 10, 2005 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 4.924 | 5.033 | 4.924 | 5.033 | 12,636 | +0.13(+2.62%) |
Jan 05, 2005 | 4.904 | 4.904 | 4.904 | 4.904 | 476 | -0.05(-0.96%) |
Jan 04, 2005 | 4.952 | 4.952 | 4.952 | 4.952 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4.893 | 5.173 | 4.872 | 4.952 | 16,317 | +0.07(+1.34%) |
Dec 31, 2004 | 4.893 | 4.893 | 4.886 | 4.886 | 5,245 | -0.04(-0.85%) |
Dec 30, 2004 | 4.963 | 4.963 | 4.928 | 4.928 | 4,291 | +0.01(+0.14%) |
Dec 29, 2004 | 4.921 | 4.921 | 4.921 | 4.921 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 4.921 | 4.921 | 4.921 | 4.921 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 4.921 | 4.921 | 4.921 | 4.921 | 953 | -0.01(-0.22%) |
Dec 23, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 4.932 | 4.932 | 4.932 | 4.932 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 4.964 | 4.964 | 4.932 | 4.932 | 6,675 | -0.04(-0.90%) |
Dec 16, 2004 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 4.959 | 4.977 | 4.959 | 4.977 | 1,907 | +0.06(+1.14%) |
Dec 14, 2004 | 4.928 | 4.928 | 4.921 | 4.921 | 3,337 | +0.03(+0.54%) |
Dec 13, 2004 | 4.963 | 4.963 | 4.895 | 4.895 | 2,861 | -0.17(-3.29%) |
Dec 10, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 1,430 | +0.00(+0.00%) |
Dec 08, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 953 | +0.02(+0.36%) |
Dec 07, 2004 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 4.991 | 5.044 | 4.991 | 5.043 | 2,861 | -0.02(-0.36%) |
Dec 03, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 476 | -0.00(-0.00%) |
Dec 02, 2004 | 5.061 | 5.061 | 5.061 | 5.061 | 1,907 | +0.14(+2.84%) |
Dec 01, 2004 | 4.921 | 4.921 | 4.921 | 4.921 | 0 | +0.00(+0.00%) |
Nov 30, 2004 | 5.173 | 5.173 | 4.921 | 4.921 | 9,537 | -0.13(-2.52%) |
Nov 29, 2004 | 4.921 | 5.103 | 4.895 | 5.048 | 28,611 | +0.12(+2.44%) |
Nov 26, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 4.928 | 4.928 | 4.928 | 4.928 | 0 | +0.00(+0.00%) |
Nov 23, 2004 | 4.914 | 5.005 | 4.914 | 4.928 | 2,384 | -0.02(-0.45%) |
Nov 22, 2004 | 5.094 | 5.094 | 4.950 | 4.950 | 5,245 | -0.05(-0.98%) |
Nov 19, 2004 | 5.001 | 5.005 | 4.998 | 4.999 | 3,337 | -0.03(-0.50%) |
Nov 18, 2004 | 5.025 | 5.025 | 5.025 | 5.025 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 5.025 | 5.025 | 5.025 | 5.025 | 476 | +0.13(+2.60%) |
Nov 16, 2004 | 4.897 | 4.897 | 4.897 | 4.897 | 0 | +0.00(+0.00%) |
Nov 15, 2004 | 4.897 | 4.897 | 4.897 | 4.897 | 476 | -0.08(-1.60%) |
Nov 12, 2004 | 4.984 | 4.984 | 4.977 | 4.977 | 6,199 | -0.05(-1.08%) |
Nov 11, 2004 | 5.020 | 5.032 | 5.020 | 5.032 | 953 | +0.07(+1.45%) |
Nov 10, 2004 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Nov 09, 2004 | 4.912 | 4.960 | 4.912 | 4.960 | 78,681 | +0.03(+0.64%) |
Nov 08, 2004 | 4.895 | 4.928 | 4.893 | 4.928 | 10,013 | -0.03(-0.70%) |
Nov 05, 2004 | 4.998 | 4.998 | 4.963 | 4.963 | 953 | -0.07(-1.39%) |
Nov 04, 2004 | 5.085 | 5.085 | 5.032 | 5.033 | 20,027 | -0.00(-0.03%) |
Nov 03, 2004 | 5.033 | 5.034 | 5.033 | 5.034 | 953 | -0.14(-2.70%) |
Nov 02, 2004 | 5.174 | 5.174 | 5.174 | 5.174 | 476 | +0.00(+0.03%) |