Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.383 | 5.383 | 5.383 | 5.383 | 1,430 | -0.07(-1.28%) |
Mar 30, 2005 | 5.383 | 5.452 | 5.383 | 5.452 | 9,060 | +0.03(+0.65%) |
Mar 29, 2005 | 5.417 | 5.417 | 5.417 | 5.417 | 476 | -0.10(-1.90%) |
Mar 28, 2005 | 5.522 | 5.522 | 5.522 | 5.522 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 5.522 | 5.522 | 5.522 | 5.522 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 5.325 | 5.662 | 5.325 | 5.522 | 18,273 | +0.13(+2.36%) |
Mar 22, 2005 | 5.452 | 5.452 | 5.395 | 5.395 | 3,576 | -0.23(-4.12%) |
Mar 21, 2005 | 5.627 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.627 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 5.627 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.629 | 5.629 | 5.627 | 5.627 | 2,641 | +0.03(+0.50%) |
Mar 15, 2005 | 5.592 | 5.599 | 5.592 | 5.599 | 6,199 | +0.00(+0.08%) |
Mar 14, 2005 | 5.595 | 5.595 | 5.595 | 5.595 | 2,384 | -0.02(-0.42%) |
Mar 11, 2005 | 5.619 | 5.619 | 5.619 | 5.619 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 5.619 | 5.619 | 5.619 | 5.619 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.731 | 5.731 | 5.619 | 5.619 | 1,430 | -0.09(-1.64%) |
Mar 08, 2005 | 5.712 | 5.712 | 5.712 | 5.712 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 5.675 | 5.729 | 5.641 | 5.712 | 15,278 | +0.04(+0.64%) |
Mar 04, 2005 | 5.487 | 5.676 | 5.480 | 5.676 | 13,714 | +0.39(+7.35%) |
Mar 03, 2005 | 5.287 | 5.287 | 5.287 | 5.287 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 5.034 | 5.287 | 5.034 | 5.287 | 4,768 | +0.24(+4.85%) |
Mar 01, 2005 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 5.033 | 5.067 | 5.033 | 5.043 | 4,534 | -0.18(-3.45%) |
Feb 22, 2005 | 5.223 | 5.223 | 5.223 | 5.223 | 476 | +0.05(+0.97%) |
Feb 18, 2005 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 5.173 | 5.173 | 5.173 | 5.173 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 5.166 | 5.173 | 5.166 | 5.173 | 7,033 | +0.14(+2.78%) |
Feb 15, 2005 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 5.173 | 5.173 | 5.033 | 5.033 | 1,068 | -0.01(-0.28%) |
Feb 11, 2005 | 5.048 | 5.050 | 5.047 | 5.047 | 4,968 | +0.09(+1.72%) |
Feb 10, 2005 | 4.962 | 4.962 | 4.962 | 4.962 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 4.962 | 4.973 | 4.962 | 4.962 | 2,975 | -0.00(-0.03%) |
Feb 08, 2005 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 4.948 | 4.963 | 4.948 | 4.963 | 1,430 | -0.01(-0.19%) |
Feb 04, 2005 | 4.753 | 5.166 | 4.753 | 4.973 | 5,722 | +0.15(+3.10%) |
Feb 03, 2005 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 4.858 | 4.858 | 4.823 | 4.823 | 1,430 | +0.00(+0.00%) |
Feb 01, 2005 | 4.823 | 4.823 | 4.823 | 4.823 | 0 | +0.00(+0.00%) |
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%) |