Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 5.682 | 5.730 | 5.682 | 5.730 | 511 | +0.05(+0.86%) |
Feb 25, 2005 | 5.682 | 5.682 | 5.682 | 5.682 | 0 | +0.00(+0.00%) |
Feb 24, 2005 | 5.721 | 5.721 | 5.682 | 5.682 | 818 | +0.01(+0.17%) |
Feb 23, 2005 | 5.672 | 5.672 | 5.672 | 5.672 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 5.672 | 5.672 | 5.672 | 5.672 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 5.672 | 5.672 | 5.672 | 5.672 | 511 | +0.10(+1.75%) |
Feb 17, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 204 | -0.10(-1.72%) |
Feb 15, 2005 | 5.672 | 5.672 | 5.672 | 5.672 | 0 | +0.00(+0.00%) |
Feb 14, 2005 | 5.672 | 5.672 | 5.672 | 5.672 | 102 | +0.10(+1.75%) |
Feb 11, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 0 | +0.00(+0.00%) |
Feb 10, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 102 | +0.00(+0.00%) |
Feb 09, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 102 | +0.00(+0.00%) |
Feb 08, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 204 | +0.00(+0.00%) |
Feb 07, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 0 | +0.00(+0.00%) |
Feb 04, 2005 | 5.623 | 5.623 | 5.574 | 5.574 | 613 | -0.15(-2.56%) |
Feb 03, 2005 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Feb 02, 2005 | 5.574 | 5.721 | 5.574 | 5.721 | 920 | +0.20(+3.54%) |
Feb 01, 2005 | 5.525 | 5.525 | 5.525 | 5.525 | 102 | +0.05(+0.89%) |
Jan 31, 2005 | 5.427 | 5.476 | 5.427 | 5.476 | 1,124 | +0.15(+2.75%) |
Jan 28, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 27, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 26, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 204 | +0.00(+0.00%) |
Jan 25, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 21, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) |
Jan 20, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 102 | +0.00(+0.00%) |
Jan 19, 2005 | 5.330 | 5.330 | 5.330 | 5.330 | 613 | -0.05(-0.91%) |
Jan 18, 2005 | 5.378 | 5.378 | 5.378 | 5.378 | 306 | -0.01(-0.18%) |
Jan 14, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 11, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 10, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 5.388 | 5.388 | 5.388 | 5.388 | 1,022 | -0.09(-1.61%) |
Jan 06, 2005 | 5.476 | 5.476 | 5.476 | 5.476 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 5.476 | 5.476 | 5.378 | 5.476 | 1,431 | +0.00(+0.00%) |
Jan 04, 2005 | 5.476 | 5.476 | 5.476 | 5.476 | 204 | -0.10(-1.75%) |
Jan 03, 2005 | 5.574 | 5.574 | 5.574 | 5.574 | 102 | +0.00(+0.00%) |
Dec 31, 2004 | 5.574 | 5.574 | 5.574 | 5.574 | 3,783 | -0.10(-1.72%) |
Dec 30, 2004 | 5.672 | 5.672 | 5.672 | 5.672 | 1,533 | +0.05(+0.87%) |
Dec 29, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 102 | +0.00(+0.00%) |
Dec 23, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 5.623 | 5.623 | 5.623 | 5.623 | 306 | +0.00(+0.00%) |
Dec 20, 2004 | 5.721 | 5.721 | 5.623 | 5.623 | 1,636 | -0.10(-1.71%) |
Dec 17, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 16, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 14, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 5.721 | 5.721 | 5.721 | 5.721 | 204 | -0.05(-0.85%) |
Dec 06, 2004 | 5.818 | 5.818 | 5.770 | 5.770 | 409 | +0.00(+0.00%) |
Dec 03, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 5.770 | 5.770 | 5.770 | 5.770 | 204 | +0.10(+1.72%) |