Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.384 | 5.384 | 5.384 | 5.384 | 1,430 | -0.07(-1.28%) |
Mar 30, 2005 | 5.384 | 5.454 | 5.384 | 5.454 | 9,057 | +0.03(+0.65%) |
Mar 29, 2005 | 5.419 | 5.419 | 5.419 | 5.419 | 476 | -0.10(-1.90%) |
Mar 28, 2005 | 5.524 | 5.524 | 5.524 | 5.524 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 5.524 | 5.524 | 5.524 | 5.524 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 5.327 | 5.664 | 5.327 | 5.524 | 18,267 | +0.13(+2.36%) |
Mar 22, 2005 | 5.454 | 5.454 | 5.397 | 5.397 | 3,575 | -0.23(-4.12%) |
Mar 21, 2005 | 5.629 | 5.629 | 5.629 | 5.629 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.629 | 5.629 | 5.629 | 5.629 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 5.629 | 5.629 | 5.629 | 5.629 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.630 | 5.630 | 5.629 | 5.629 | 2,640 | +0.03(+0.50%) |
Mar 15, 2005 | 5.594 | 5.601 | 5.594 | 5.601 | 6,197 | +0.00(+0.07%) |
Mar 14, 2005 | 5.597 | 5.597 | 5.597 | 5.597 | 2,383 | -0.02(-0.42%) |
Mar 11, 2005 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 5.620 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 5.732 | 5.732 | 5.620 | 5.620 | 1,430 | -0.09(-1.64%) |
Mar 08, 2005 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 5.676 | 5.731 | 5.643 | 5.714 | 15,273 | +0.04(+0.64%) |
Mar 04, 2005 | 5.489 | 5.678 | 5.482 | 5.678 | 13,710 | +0.39(+7.35%) |
Mar 03, 2005 | 5.289 | 5.289 | 5.289 | 5.289 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 5.035 | 5.289 | 5.035 | 5.289 | 4,767 | +0.24(+4.85%) |
Mar 01, 2005 | 5.044 | 5.044 | 5.044 | 5.044 | 0 | +0.00(+0.00%) |
Feb 28, 2005 | 5.044 | 5.044 | 5.044 | 5.044 | 0 | +0.00(+0.00%) |
Feb 25, 2005 | 5.044 | 5.044 | 5.044 | 5.044 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 5.044 | 5.044 | 5.044 | 5.044 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 5.035 | 5.068 | 5.035 | 5.044 | 4,533 | -0.18(-3.45%) |
Feb 22, 2005 | 5.225 | 5.225 | 5.225 | 5.225 | 476 | +0.05(+0.97%) |
Feb 18, 2005 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 5.174 | 5.174 | 5.174 | 5.174 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 5.167 | 5.174 | 5.167 | 5.174 | 7,031 | +0.14(+2.78%) |
Feb 15, 2005 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 5.174 | 5.174 | 5.035 | 5.035 | 1,067 | -0.01(-0.28%) |
Feb 11, 2005 | 5.050 | 5.051 | 5.048 | 5.048 | 4,967 | +0.09(+1.72%) |
Feb 10, 2005 | 4.963 | 4.963 | 4.963 | 4.963 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 4.963 | 4.974 | 4.963 | 4.963 | 2,974 | -0.00(-0.03%) |
Feb 08, 2005 | 4.965 | 4.965 | 4.965 | 4.965 | 0 | +0.00(+0.00%) |
Feb 07, 2005 | 4.949 | 4.965 | 4.949 | 4.965 | 1,430 | -0.01(-0.19%) |
Feb 04, 2005 | 4.755 | 5.167 | 4.755 | 4.974 | 5,720 | +0.15(+3.10%) |
Feb 03, 2005 | 4.825 | 4.825 | 4.825 | 4.825 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 4.860 | 4.860 | 4.825 | 4.825 | 1,430 | +0.00(+0.00%) |
Feb 01, 2005 | 4.825 | 4.825 | 4.825 | 4.825 | 0 | +0.00(+0.00%) |
Jan 31, 2005 | 4.825 | 4.825 | 4.825 | 4.825 | 0 | +0.00(+0.00%) |
Jan 28, 2005 | 4.825 | 4.825 | 4.825 | 4.825 | 3,484 | -0.13(-2.54%) |
Jan 27, 2005 | 4.951 | 4.951 | 4.951 | 4.951 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 4.951 | 4.951 | 4.951 | 4.951 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 4.951 | 4.951 | 4.951 | 4.951 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 4.951 | 4.951 | 4.951 | 4.951 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 4.951 | 4.951 | 4.951 | 4.951 | 2,383 | +0.06(+1.14%) |
Jan 20, 2005 | 4.895 | 4.895 | 4.895 | 4.895 | 476 | +0.00(+0.00%) |
Jan 19, 2005 | 4.895 | 4.895 | 4.895 | 4.895 | 16,713 | -0.10(-2.10%) |
Jan 18, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jan 14, 2005 | 5.104 | 5.104 | 4.895 | 5.000 | 6,735 | +0.03(+0.70%) |
Jan 13, 2005 | 4.965 | 4.965 | 4.965 | 4.965 | 1,430 | -0.17(-3.24%) |
Jan 12, 2005 | 4.965 | 5.131 | 4.965 | 5.131 | 1,906 | +0.06(+1.27%) |
Jan 11, 2005 | 4.755 | 5.067 | 4.755 | 5.067 | 11,607 | +0.03(+0.64%) |
Jan 10, 2005 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 4.925 | 5.035 | 4.925 | 5.035 | 12,632 | +0.13(+2.62%) |
Jan 05, 2005 | 4.906 | 4.906 | 4.906 | 4.906 | 476 | -0.05(-0.96%) |
Jan 04, 2005 | 4.953 | 4.953 | 4.953 | 4.953 | 0 | +0.00(+0.00%) |