Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.715 | 3.715 | 3.715 | 3.715 | 17,335 | +0.00(+0.00%) |
Apr 28, 2005 | 3.715 | 3.715 | 3.715 | 3.715 | 1,238 | +0.00(+0.00%) |
Apr 27, 2005 | 3.695 | 3.715 | 3.695 | 3.715 | 6,810 | +0.06(+1.66%) |
Apr 26, 2005 | 3.715 | 3.715 | 3.654 | 3.654 | 42,691 | -0.06(-1.63%) |
Apr 25, 2005 | 3.695 | 3.715 | 3.679 | 3.715 | 29,722 | +0.04(+0.99%) |
Apr 22, 2005 | 3.715 | 3.715 | 3.679 | 3.679 | 9,410 | -0.08(-2.25%) |
Apr 21, 2005 | 3.796 | 3.796 | 3.715 | 3.763 | 46,002 | -0.03(-0.75%) |
Apr 20, 2005 | 3.796 | 3.796 | 3.759 | 3.792 | 4,051 | +0.02(+0.43%) |
Apr 19, 2005 | 3.780 | 3.780 | 3.776 | 3.776 | 990 | +0.02(+0.54%) |
Apr 18, 2005 | 3.755 | 3.755 | 3.755 | 3.755 | 3,531 | -0.02(-0.53%) |
Apr 15, 2005 | 3.792 | 3.800 | 3.776 | 3.776 | 16,839 | -0.05(-1.27%) |
Apr 14, 2005 | 3.824 | 3.824 | 3.816 | 3.824 | 2,733 | +0.00(+0.00%) |
Apr 13, 2005 | 3.897 | 3.897 | 3.824 | 3.824 | 10,088 | -0.12(-3.12%) |
Apr 12, 2005 | 3.947 | 3.947 | 3.947 | 3.947 | 8,172 | -0.01(-0.24%) |
Apr 11, 2005 | 3.957 | 3.957 | 3.957 | 3.957 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 3.957 | 3.973 | 3.937 | 3.957 | 6,515 | -0.03(-0.72%) |
Apr 07, 2005 | 3.986 | 3.986 | 3.986 | 3.986 | 495 | +0.01(+0.29%) |
Apr 06, 2005 | 3.998 | 3.998 | 3.957 | 3.974 | 6,686 | -0.06(-1.59%) |
Apr 05, 2005 | 4.038 | 4.038 | 4.038 | 4.038 | 20,542 | -0.00(-0.10%) |
Apr 04, 2005 | 4.078 | 4.078 | 4.042 | 4.042 | 7,924 | +0.00(+0.10%) |
Apr 01, 2005 | 4.050 | 4.078 | 4.038 | 4.038 | 7,211 | -0.09(-2.25%) |
Mar 31, 2005 | 4.131 | 4.131 | 4.131 | 4.131 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.131 | 4.131 | 4.119 | 4.131 | 1,485 | +0.09(+2.30%) |
Mar 29, 2005 | 4.143 | 4.143 | 4.038 | 4.038 | 14,858 | -0.10(-2.44%) |
Mar 28, 2005 | 4.103 | 4.200 | 4.103 | 4.139 | 1,416 | +0.04(+0.99%) |
Mar 24, 2005 | 4.099 | 4.103 | 4.099 | 4.099 | 1,963 | -0.02(-0.59%) |
Mar 23, 2005 | 4.143 | 4.143 | 4.123 | 4.123 | 1,258 | +0.02(+0.59%) |
Mar 22, 2005 | 4.119 | 4.119 | 4.099 | 4.099 | 4,358 | -0.04(-1.02%) |
Mar 21, 2005 | 4.169 | 4.173 | 4.119 | 4.141 | 43,089 | +0.00(+0.05%) |
Mar 18, 2005 | 4.151 | 4.196 | 4.139 | 4.139 | 1,733 | -0.05(-1.25%) |
Mar 17, 2005 | 4.242 | 4.280 | 4.134 | 4.192 | 8,791 | +0.03(+0.78%) |
Mar 16, 2005 | 4.135 | 4.159 | 4.135 | 4.159 | 5,943 | -0.03(-0.77%) |
Mar 15, 2005 | 4.212 | 4.228 | 4.145 | 4.192 | 9,710 | -0.03(-0.67%) |
Mar 14, 2005 | 4.220 | 4.220 | 4.204 | 4.220 | 6,438 | +0.04(+0.87%) |
Mar 11, 2005 | 4.179 | 4.183 | 4.179 | 4.183 | 5,150 | +0.01(+0.19%) |
Mar 10, 2005 | 4.210 | 4.210 | 4.175 | 4.175 | 10,401 | -0.02(-0.58%) |
Mar 09, 2005 | 4.200 | 4.204 | 4.200 | 4.200 | 15,693 | +0.00(+0.00%) |
Mar 08, 2005 | 4.179 | 4.200 | 4.179 | 4.200 | 2,228 | +0.02(+0.58%) |
Mar 07, 2005 | 4.183 | 4.183 | 4.143 | 4.175 | 10,153 | -0.00(-0.10%) |
Mar 04, 2005 | 4.179 | 4.066 | 4.046 | 4.179 | 10,774 | +0.00(+0.00%) |
Mar 03, 2005 | 4.179 | 4.179 | 4.058 | 4.179 | 20,306 | +0.01(+0.29%) |
Mar 02, 2005 | 4.067 | 4.175 | 4.067 | 4.167 | 2,724 | +0.04(+0.88%) |
Mar 01, 2005 | 4.175 | 4.179 | 4.131 | 4.131 | 2,942 | +0.02(+0.49%) |
Feb 28, 2005 | 4.179 | 4.179 | 4.091 | 4.111 | 18,538 | -0.01(-0.20%) |
Feb 25, 2005 | 4.171 | 4.171 | 4.050 | 4.119 | 17,562 | -0.01(-0.29%) |
Feb 24, 2005 | 4.139 | 4.171 | 4.131 | 4.131 | 10,524 | -0.03(-0.68%) |
Feb 23, 2005 | 4.175 | 4.175 | 4.139 | 4.159 | 8,048 | +0.00(+0.00%) |
Feb 22, 2005 | 4.123 | 4.159 | 4.123 | 4.159 | 40,442 | +0.04(+0.98%) |
Feb 18, 2005 | 4.139 | 4.139 | 4.119 | 4.119 | 21,260 | -0.02(-0.39%) |
Feb 17, 2005 | 4.123 | 4.135 | 4.082 | 4.135 | 35,413 | +0.05(+1.29%) |
Feb 16, 2005 | 4.151 | 4.151 | 4.082 | 4.082 | 11,589 | +0.00(+0.10%) |
Feb 15, 2005 | 4.155 | 4.155 | 4.078 | 4.078 | 25,903 | -0.08(-2.04%) |
Feb 14, 2005 | 3.812 | 4.163 | 3.812 | 4.163 | 19,316 | +0.44(+11.82%) |
Feb 11, 2005 | 4.054 | 4.054 | 3.723 | 3.723 | 53,325 | -0.31(-7.80%) |
Feb 10, 2005 | 4.143 | 4.143 | 4.038 | 4.038 | 3,467 | +0.00(+0.00%) |
Feb 09, 2005 | 4.042 | 4.046 | 4.038 | 4.038 | 4,484 | -0.10(-2.34%) |
Feb 08, 2005 | 4.095 | 4.135 | 4.095 | 4.135 | 5,695 | +0.05(+1.29%) |
Feb 07, 2005 | 4.058 | 4.082 | 4.058 | 4.082 | 2,352 | -0.01(-0.30%) |
Feb 04, 2005 | 4.062 | 4.095 | 4.047 | 4.095 | 3,714 | +0.04(+1.00%) |
Feb 03, 2005 | 4.054 | 4.054 | 4.054 | 4.054 | 3,962 | +0.03(+0.80%) |
Feb 02, 2005 | 4.022 | 4.022 | 4.022 | 4.022 | 0 | +0.00(+0.00%) |