Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.733 | 3.733 | 3.733 | 3.733 | 17,251 | +0.00(+0.00%) |
Apr 28, 2005 | 3.733 | 3.733 | 3.733 | 3.733 | 1,232 | +0.00(+0.00%) |
Apr 27, 2005 | 3.713 | 3.733 | 3.713 | 3.733 | 6,777 | +0.06(+1.66%) |
Apr 26, 2005 | 3.733 | 3.733 | 3.672 | 3.672 | 42,486 | -0.06(-1.63%) |
Apr 25, 2005 | 3.713 | 3.733 | 3.696 | 3.733 | 29,579 | +0.04(+0.99%) |
Apr 22, 2005 | 3.733 | 3.733 | 3.696 | 3.696 | 9,365 | -0.09(-2.25%) |
Apr 21, 2005 | 3.814 | 3.814 | 3.733 | 3.782 | 45,781 | -0.03(-0.75%) |
Apr 20, 2005 | 3.814 | 3.814 | 3.778 | 3.810 | 4,032 | +0.02(+0.43%) |
Apr 19, 2005 | 3.799 | 3.799 | 3.794 | 3.794 | 985 | +0.02(+0.54%) |
Apr 18, 2005 | 3.774 | 3.774 | 3.774 | 3.774 | 3,514 | -0.02(-0.53%) |
Apr 15, 2005 | 3.810 | 3.818 | 3.794 | 3.794 | 16,758 | -0.05(-1.27%) |
Apr 14, 2005 | 3.842 | 3.842 | 3.834 | 3.842 | 2,720 | +0.00(+0.00%) |
Apr 13, 2005 | 3.916 | 3.916 | 3.842 | 3.842 | 10,040 | -0.12(-3.12%) |
Apr 12, 2005 | 3.966 | 3.966 | 3.966 | 3.966 | 8,133 | -0.01(-0.24%) |
Apr 11, 2005 | 3.976 | 3.976 | 3.976 | 3.976 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 3.976 | 3.993 | 3.956 | 3.976 | 6,484 | -0.03(-0.72%) |
Apr 07, 2005 | 4.005 | 4.005 | 4.005 | 4.005 | 492 | +0.01(+0.29%) |
Apr 06, 2005 | 4.017 | 4.017 | 3.976 | 3.993 | 6,654 | -0.06(-1.59%) |
Apr 05, 2005 | 4.058 | 4.058 | 4.058 | 4.058 | 20,443 | -0.00(-0.10%) |
Apr 04, 2005 | 4.098 | 4.098 | 4.062 | 4.062 | 7,886 | +0.00(+0.10%) |
Apr 01, 2005 | 4.070 | 4.098 | 4.058 | 4.058 | 7,176 | -0.09(-2.25%) |
Mar 31, 2005 | 4.151 | 4.151 | 4.151 | 4.151 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.151 | 4.151 | 4.139 | 4.151 | 1,478 | +0.09(+2.30%) |
Mar 29, 2005 | 4.163 | 4.163 | 4.058 | 4.058 | 14,787 | -0.10(-2.44%) |
Mar 28, 2005 | 4.122 | 4.220 | 4.122 | 4.159 | 1,409 | +0.04(+0.99%) |
Mar 24, 2005 | 4.119 | 4.122 | 4.118 | 4.118 | 1,954 | -0.02(-0.59%) |
Mar 23, 2005 | 4.163 | 4.163 | 4.143 | 4.143 | 1,251 | +0.02(+0.59%) |
Mar 22, 2005 | 4.139 | 4.139 | 4.118 | 4.118 | 4,337 | -0.04(-1.02%) |
Mar 21, 2005 | 4.189 | 4.193 | 4.139 | 4.161 | 42,883 | +0.00(+0.05%) |
Mar 18, 2005 | 4.171 | 4.216 | 4.159 | 4.159 | 1,725 | -0.05(-1.25%) |
Mar 17, 2005 | 4.262 | 4.301 | 4.154 | 4.212 | 8,749 | +0.03(+0.78%) |
Mar 16, 2005 | 4.155 | 4.179 | 4.155 | 4.179 | 5,914 | -0.03(-0.77%) |
Mar 15, 2005 | 4.232 | 4.248 | 4.165 | 4.212 | 9,663 | -0.03(-0.67%) |
Mar 14, 2005 | 4.240 | 4.240 | 4.224 | 4.240 | 6,407 | +0.04(+0.87%) |
Mar 11, 2005 | 4.200 | 4.204 | 4.200 | 4.204 | 5,126 | +0.01(+0.19%) |
Mar 10, 2005 | 4.230 | 4.230 | 4.195 | 4.195 | 10,351 | -0.02(-0.58%) |
Mar 09, 2005 | 4.220 | 4.224 | 4.220 | 4.220 | 15,617 | +0.00(+0.00%) |
Mar 08, 2005 | 4.200 | 4.220 | 4.200 | 4.220 | 2,218 | +0.02(+0.58%) |
Mar 07, 2005 | 4.204 | 4.204 | 4.163 | 4.195 | 10,104 | -0.00(-0.10%) |
Mar 04, 2005 | 4.200 | 4.086 | 4.066 | 4.200 | 10,723 | +0.00(+0.00%) |
Mar 03, 2005 | 4.200 | 4.200 | 4.078 | 4.200 | 20,209 | +0.01(+0.29%) |
Mar 02, 2005 | 4.086 | 4.195 | 4.086 | 4.187 | 2,711 | +0.04(+0.88%) |
Mar 01, 2005 | 4.195 | 4.200 | 4.151 | 4.151 | 2,927 | +0.02(+0.49%) |
Feb 28, 2005 | 4.200 | 4.200 | 4.110 | 4.131 | 18,449 | -0.01(-0.20%) |
Feb 25, 2005 | 4.191 | 4.191 | 4.070 | 4.139 | 17,478 | -0.01(-0.29%) |
Feb 24, 2005 | 4.159 | 4.191 | 4.151 | 4.151 | 10,474 | -0.03(-0.68%) |
Feb 23, 2005 | 4.195 | 4.195 | 4.159 | 4.179 | 8,009 | +0.00(+0.00%) |
Feb 22, 2005 | 4.143 | 4.179 | 4.143 | 4.179 | 40,248 | +0.04(+0.98%) |
Feb 18, 2005 | 4.159 | 4.159 | 4.139 | 4.139 | 21,158 | -0.02(-0.39%) |
Feb 17, 2005 | 4.143 | 4.155 | 4.102 | 4.155 | 35,243 | +0.05(+1.29%) |
Feb 16, 2005 | 4.171 | 4.171 | 4.102 | 4.102 | 11,534 | +0.00(+0.10%) |
Feb 15, 2005 | 4.175 | 4.175 | 4.098 | 4.098 | 25,779 | -0.09(-2.04%) |
Feb 14, 2005 | 3.830 | 4.183 | 3.830 | 4.183 | 19,223 | +0.44(+11.82%) |
Feb 11, 2005 | 4.074 | 4.074 | 3.741 | 3.741 | 53,069 | -0.32(-7.80%) |
Feb 10, 2005 | 4.163 | 4.163 | 4.058 | 4.058 | 3,450 | +0.00(+0.00%) |
Feb 09, 2005 | 4.062 | 4.066 | 4.058 | 4.058 | 4,463 | -0.10(-2.34%) |
Feb 08, 2005 | 4.114 | 4.155 | 4.114 | 4.155 | 5,668 | +0.05(+1.29%) |
Feb 07, 2005 | 4.078 | 4.102 | 4.078 | 4.102 | 2,341 | -0.01(-0.30%) |
Feb 04, 2005 | 4.082 | 4.114 | 4.066 | 4.114 | 3,696 | +0.04(+1.00%) |
Feb 03, 2005 | 4.074 | 4.074 | 4.074 | 4.074 | 3,943 | +0.03(+0.80%) |
Feb 02, 2005 | 4.041 | 4.041 | 4.041 | 4.041 | 0 | +0.00(+0.00%) |