Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.135 | 4.135 | 4.135 | 4.135 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.135 | 4.135 | 4.123 | 4.135 | 1,484 | +0.09(+2.30%) |
Mar 29, 2005 | 4.148 | 4.148 | 4.042 | 4.042 | 14,843 | -0.10(-2.44%) |
Mar 28, 2005 | 4.107 | 4.204 | 4.107 | 4.143 | 1,415 | +0.04(+0.99%) |
Mar 24, 2005 | 4.103 | 4.107 | 4.103 | 4.103 | 1,961 | -0.02(-0.59%) |
Mar 23, 2005 | 4.147 | 4.147 | 4.127 | 4.127 | 1,256 | +0.02(+0.59%) |
Mar 22, 2005 | 4.123 | 4.123 | 4.103 | 4.103 | 4,353 | -0.04(-1.02%) |
Mar 21, 2005 | 4.174 | 4.178 | 4.123 | 4.145 | 43,044 | +0.00(+0.05%) |
Mar 18, 2005 | 4.155 | 4.200 | 4.143 | 4.143 | 1,731 | -0.05(-1.25%) |
Mar 17, 2005 | 4.246 | 4.285 | 4.138 | 4.196 | 8,782 | +0.03(+0.78%) |
Mar 16, 2005 | 4.139 | 4.164 | 4.139 | 4.164 | 5,937 | -0.03(-0.77%) |
Mar 15, 2005 | 4.216 | 4.232 | 4.149 | 4.196 | 9,699 | -0.03(-0.67%) |
Mar 14, 2005 | 4.224 | 4.224 | 4.208 | 4.224 | 6,431 | +0.04(+0.87%) |
Mar 11, 2005 | 4.184 | 4.188 | 4.184 | 4.188 | 5,145 | +0.01(+0.19%) |
Mar 10, 2005 | 4.214 | 4.214 | 4.180 | 4.180 | 10,390 | -0.02(-0.58%) |
Mar 09, 2005 | 4.204 | 4.208 | 4.204 | 4.204 | 15,676 | +0.00(+0.00%) |
Mar 08, 2005 | 4.184 | 4.204 | 4.184 | 4.204 | 2,226 | +0.02(+0.58%) |
Mar 07, 2005 | 4.188 | 4.188 | 4.148 | 4.180 | 10,142 | -0.00(-0.10%) |
Mar 04, 2005 | 4.184 | 4.071 | 4.050 | 4.184 | 10,763 | +0.00(+0.00%) |
Mar 03, 2005 | 4.184 | 4.184 | 4.063 | 4.184 | 20,285 | +0.01(+0.29%) |
Mar 02, 2005 | 4.071 | 4.180 | 4.071 | 4.172 | 2,721 | +0.04(+0.88%) |
Mar 01, 2005 | 4.179 | 4.184 | 4.135 | 4.135 | 2,938 | +0.02(+0.49%) |
Feb 28, 2005 | 4.184 | 4.184 | 4.095 | 4.115 | 18,519 | -0.01(-0.20%) |
Feb 25, 2005 | 4.175 | 4.175 | 4.054 | 4.123 | 17,544 | -0.01(-0.29%) |
Feb 24, 2005 | 4.143 | 4.176 | 4.135 | 4.135 | 10,513 | -0.03(-0.68%) |
Feb 23, 2005 | 4.180 | 4.180 | 4.143 | 4.164 | 8,039 | +0.00(+0.00%) |
Feb 22, 2005 | 4.127 | 4.164 | 4.127 | 4.164 | 40,400 | +0.04(+0.98%) |
Feb 18, 2005 | 4.143 | 4.143 | 4.123 | 4.123 | 21,237 | -0.02(-0.39%) |
Feb 17, 2005 | 4.127 | 4.139 | 4.087 | 4.139 | 35,375 | +0.05(+1.29%) |
Feb 16, 2005 | 4.155 | 4.155 | 4.087 | 4.087 | 11,577 | +0.00(+0.10%) |
Feb 15, 2005 | 4.160 | 4.160 | 4.083 | 4.083 | 25,876 | -0.08(-2.04%) |
Feb 14, 2005 | 3.816 | 4.168 | 3.816 | 4.168 | 19,295 | +0.44(+11.82%) |
Feb 11, 2005 | 4.058 | 4.058 | 3.727 | 3.727 | 53,269 | -0.32(-7.80%) |
Feb 10, 2005 | 4.147 | 4.147 | 4.042 | 4.042 | 3,463 | +0.00(+0.00%) |
Feb 09, 2005 | 4.046 | 4.050 | 4.042 | 4.042 | 4,480 | -0.10(-2.34%) |
Feb 08, 2005 | 4.099 | 4.139 | 4.099 | 4.139 | 5,689 | +0.05(+1.29%) |
Feb 07, 2005 | 4.063 | 4.087 | 4.063 | 4.087 | 2,350 | -0.01(-0.30%) |
Feb 04, 2005 | 4.067 | 4.099 | 4.051 | 4.099 | 3,710 | +0.04(+1.00%) |
Feb 03, 2005 | 4.058 | 4.058 | 4.058 | 4.058 | 3,958 | +0.03(+0.80%) |
Feb 02, 2005 | 4.026 | 4.026 | 4.026 | 4.026 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 4.063 | 4.083 | 4.026 | 4.026 | 3,834 | -0.04(-0.90%) |
Jan 31, 2005 | 4.175 | 4.175 | 4.042 | 4.063 | 8,433 | -0.12(-2.80%) |
Jan 28, 2005 | 4.083 | 4.184 | 4.083 | 4.180 | 7,174 | -0.04(-1.05%) |
Jan 27, 2005 | 4.289 | 4.289 | 4.224 | 4.224 | 1,979 | -0.06(-1.51%) |
Jan 26, 2005 | 4.265 | 4.337 | 4.265 | 4.289 | 5,442 | -0.16(-3.55%) |
Jan 25, 2005 | 4.026 | 4.447 | 4.026 | 4.447 | 13,091 | +0.42(+10.55%) |
Jan 24, 2005 | 4.091 | 4.127 | 4.022 | 4.022 | 14,063 | +0.00(+0.00%) |
Jan 21, 2005 | 4.075 | 4.119 | 4.022 | 4.022 | 12,369 | -0.01(-0.30%) |
Jan 20, 2005 | 4.034 | 4.034 | 4.034 | 4.034 | 989 | +0.00(+0.00%) |
Jan 19, 2005 | 4.034 | 4.034 | 4.034 | 4.034 | 0 | +0.00(+0.00%) |
Jan 18, 2005 | 4.027 | 4.034 | 4.027 | 4.034 | 742 | +0.01(+0.30%) |
Jan 14, 2005 | 4.022 | 4.022 | 4.022 | 4.022 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 4.026 | 4.026 | 4.022 | 4.022 | 2,968 | -0.00(-0.01%) |
Jan 12, 2005 | 4.067 | 4.067 | 4.022 | 4.022 | 3,616 | -0.04(-0.99%) |
Jan 11, 2005 | 4.042 | 4.063 | 4.022 | 4.063 | 4,106 | -0.02(-0.59%) |
Jan 10, 2005 | 4.087 | 4.091 | 4.087 | 4.087 | 6,926 | -0.12(-2.79%) |
Jan 07, 2005 | 4.204 | 4.204 | 4.204 | 4.204 | 247 | +0.18(+4.52%) |
Jan 06, 2005 | 4.022 | 4.022 | 4.022 | 4.022 | 1,607 | -0.11(-2.55%) |
Jan 05, 2005 | 4.127 | 4.127 | 4.127 | 4.127 | 0 | +0.00(+0.00%) |
Jan 04, 2005 | 4.123 | 4.127 | 4.123 | 4.127 | 6,926 | +0.10(+2.41%) |