Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 4,626 | +0.15(+3.16%) |
Apr 26, 2005 | 4.672 | 4.770 | 4.672 | 4.672 | 26,499 | -0.05(-1.04%) |
Apr 25, 2005 | 4.721 | 4.721 | 4.721 | 4.721 | 5,338 | +0.09(+1.95%) |
Apr 22, 2005 | 4.672 | 4.672 | 4.630 | 4.630 | 7,447 | -0.19(-3.92%) |
Apr 21, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 4.817 | 4.819 | 4.817 | 4.819 | 1,779 | +0.05(+1.03%) |
Apr 18, 2005 | 4.819 | 4.819 | 4.721 | 4.770 | 9,514 | +0.14(+3.06%) |
Apr 15, 2005 | 4.628 | 4.628 | 4.628 | 4.628 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 4.628 | 4.628 | 4.628 | 4.628 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 4.628 | 4.628 | 4.628 | 4.628 | 6,354 | -0.19(-3.96%) |
Apr 12, 2005 | 4.622 | 4.819 | 4.622 | 4.819 | 2,541 | +0.00(+0.00%) |
Apr 11, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.819 | 4.819 | 4.819 | 4.819 | 254 | -0.05(-1.01%) |
Apr 04, 2005 | 4.868 | 4.868 | 4.868 | 4.868 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 4.868 | 4.868 | 4.868 | 4.868 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 4.868 | 4.868 | 4.868 | 4.868 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.868 | 4.868 | 4.868 | 4.868 | 409 | +0.31(+6.91%) |
Mar 29, 2005 | 4.554 | 4.554 | 4.554 | 4.554 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 4.554 | 4.554 | 4.554 | 4.554 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 4.573 | 4.573 | 4.554 | 4.554 | 1,016 | +0.00(+0.00%) |
Mar 23, 2005 | 4.554 | 4.554 | 4.554 | 4.554 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 4.573 | 4.573 | 4.554 | 4.554 | 1,016 | -0.17(-3.54%) |
Mar 21, 2005 | 4.622 | 4.721 | 4.622 | 4.721 | 508 | +0.10(+2.13%) |
Mar 18, 2005 | 4.622 | 4.622 | 4.622 | 4.622 | 1,365 | +0.08(+1.69%) |
Mar 17, 2005 | 4.622 | 4.622 | 4.544 | 4.546 | 3,558 | -0.05(-1.11%) |
Mar 16, 2005 | 4.622 | 4.622 | 4.591 | 4.597 | 1,143 | +0.17(+3.87%) |
Mar 15, 2005 | 4.524 | 4.524 | 4.426 | 4.426 | 508 | -0.20(-4.26%) |
Mar 14, 2005 | 4.622 | 4.622 | 4.622 | 4.622 | 5,897 | -0.11(-2.29%) |
Mar 11, 2005 | 4.740 | 4.740 | 4.721 | 4.731 | 2,925 | -0.29(-5.69%) |
Mar 10, 2005 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.016 | 5.016 | 5.016 | 5.016 | 620 | +0.38(+8.28%) |
Mar 08, 2005 | 4.821 | 4.821 | 4.632 | 4.632 | 2,544 | -0.29(-5.80%) |
Mar 07, 2005 | 5.118 | 5.118 | 4.918 | 4.918 | 6,825 | -0.02(-0.40%) |
Mar 04, 2005 | 4.923 | 4.937 | 4.923 | 4.937 | 762 | -0.11(-2.14%) |
Mar 03, 2005 | 5.045 | 5.045 | 5.045 | 5.045 | 254 | +0.13(+2.60%) |
Mar 02, 2005 | 5.114 | 5.114 | 4.918 | 4.918 | 7,455 | +0.00(+0.00%) |
Mar 01, 2005 | 4.918 | 4.918 | 4.918 | 4.918 | 0 | +0.00(+0.00%) |
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%) |