Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 5.016 | 5.016 | 4.918 | 4.918 | 3,192 | -0.25(-4.76%) |
Feb 18, 2005 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Feb 15, 2005 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 5.163 | 5.163 | 5.163 | 5.163 | 3,609 | +0.04(+0.77%) |
Feb 10, 2005 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 5.124 | 5.124 | 5.124 | 5.124 | 4,883 | -0.04(-0.76%) |
Feb 08, 2005 | 5.163 | 5.163 | 5.163 | 5.163 | 254 | +0.10(+1.94%) |
Feb 07, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 30,503 | +0.00(+0.00%) |
Feb 02, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 5.085 | 5.085 | 5.065 | 5.065 | 14,743 | -0.05(-0.96%) |
Jan 31, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 1,804 | -0.00(-0.00%) |
Jan 28, 2005 | 5.114 | 5.114 | 5.114 | 5.114 | 289 | +0.03(+0.58%) |
Jan 27, 2005 | 5.085 | 5.085 | 5.085 | 5.085 | 254 | +0.00(+0.00%) |
Jan 26, 2005 | 4.868 | 5.085 | 4.868 | 5.085 | 5,704 | +0.22(+4.44%) |
Jan 25, 2005 | 4.868 | 4.868 | 4.868 | 4.868 | 1,522 | +0.14(+2.91%) |
Jan 24, 2005 | 4.731 | 4.731 | 4.731 | 4.731 | 587 | +0.00(+0.00%) |
Jan 21, 2005 | 4.731 | 4.731 | 4.731 | 4.731 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 4.731 | 4.731 | 4.731 | 4.731 | 533 | -0.19(-3.80%) |
Jan 19, 2005 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 4.770 | 4.918 | 4.770 | 4.918 | 3,029 | +0.44(+9.89%) |
Jan 14, 2005 | 4.475 | 4.475 | 4.475 | 4.475 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.475 | 4.475 | 4.475 | 4.475 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 4.475 | 4.475 | 4.475 | 4.475 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 4.475 | 4.475 | 4.475 | 4.475 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 4.475 | 4.475 | 4.475 | 4.475 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 4.475 | 4.475 | 4.475 | 4.475 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 4.475 | 4.475 | 4.475 | 4.475 | 2,036 | -0.05(-1.09%) |
Jan 05, 2005 | 4.445 | 4.524 | 4.445 | 4.524 | 3,988 | +0.01(+0.17%) |
Jan 04, 2005 | 4.516 | 4.516 | 4.516 | 4.516 | 0 | +0.00(+0.00%) |
Jan 03, 2005 | 4.516 | 4.516 | 4.516 | 4.516 | 660 | -0.08(-1.84%) |
Dec 31, 2004 | 4.601 | 4.601 | 4.601 | 4.601 | 1,525 | +0.08(+1.87%) |
Dec 30, 2004 | 4.516 | 4.516 | 4.516 | 4.516 | 1,270 | +0.04(+0.92%) |
Dec 29, 2004 | 4.475 | 4.475 | 4.475 | 4.475 | 1,270 | -0.05(-1.09%) |
Dec 28, 2004 | 4.601 | 4.601 | 4.524 | 4.524 | 508 | -0.12(-2.54%) |
Dec 27, 2004 | 5.254 | 5.254 | 4.642 | 4.642 | 4,829 | +0.01(+0.30%) |
Dec 23, 2004 | 4.715 | 4.740 | 4.628 | 4.628 | 3,050 | -0.09(-1.96%) |
Dec 22, 2004 | 4.918 | 4.918 | 4.721 | 4.721 | 1,779 | -0.05(-1.03%) |
Dec 21, 2004 | 5.114 | 5.114 | 4.524 | 4.770 | 12,455 | -0.49(-9.35%) |
Dec 20, 2004 | 5.262 | 5.262 | 5.262 | 5.262 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 5.262 | 5.262 | 5.262 | 5.262 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 5.262 | 5.262 | 5.262 | 5.262 | 254 | +0.00(+0.00%) |
Dec 15, 2004 | 5.213 | 5.262 | 5.016 | 5.262 | 762 | +0.00(+0.00%) |
Dec 14, 2004 | 5.262 | 5.262 | 5.262 | 5.262 | 254 | +0.00(+0.00%) |
Dec 13, 2004 | 5.163 | 5.262 | 5.163 | 5.262 | 20,843 | +0.10(+1.90%) |
Dec 10, 2004 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 4.918 | 5.163 | 4.918 | 5.163 | 6,100 | +0.20(+3.96%) |
Dec 08, 2004 | 4.967 | 4.967 | 4.967 | 4.967 | 1,270 | +0.10(+2.10%) |
Dec 07, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 4.864 | 4.864 | 4.864 | 4.864 | 0 | +0.00(+0.00%) |