Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 4.014 | 4.014 | 3.933 | 3.933 | 704 | +0.09(+2.29%) |
Apr 28, 2005 | 3.988 | 4.014 | 3.774 | 3.845 | 7,864 | -0.14(-3.57%) |
Apr 27, 2005 | 4.032 | 4.210 | 3.988 | 3.988 | 10,815 | -0.11(-2.61%) |
Apr 26, 2005 | 4.032 | 4.201 | 4.023 | 4.095 | 11,543 | -0.22(-5.15%) |
Apr 25, 2005 | 4.869 | 4.869 | 4.317 | 4.317 | 37,307 | -0.77(-15.21%) |
Apr 22, 2005 | 5.341 | 5.341 | 5.091 | 5.091 | 3,033 | -0.25(-4.67%) |
Apr 21, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 5.341 | 5.341 | 5.341 | 5.341 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 5.083 | 5.341 | 5.083 | 5.341 | 2,823 | -0.07(-1.32%) |
Apr 18, 2005 | 5.109 | 5.412 | 5.049 | 5.412 | 2,752 | -0.05(-0.98%) |
Apr 15, 2005 | 5.465 | 5.465 | 5.465 | 5.465 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 5.430 | 5.465 | 5.429 | 5.465 | 674 | +0.04(+0.82%) |
Apr 13, 2005 | 5.421 | 5.421 | 5.421 | 5.421 | 7,639 | +0.06(+1.06%) |
Apr 12, 2005 | 5.364 | 5.364 | 5.364 | 5.364 | 337 | -0.05(-0.89%) |
Apr 11, 2005 | 5.341 | 5.412 | 5.341 | 5.412 | 1,348 | +0.00(+0.00%) |
Apr 08, 2005 | 5.383 | 5.412 | 5.383 | 5.412 | 337 | +0.00(+0.00%) |
Apr 07, 2005 | 5.172 | 5.412 | 5.172 | 5.412 | 674 | +0.00(+0.00%) |
Apr 06, 2005 | 5.163 | 5.412 | 5.091 | 5.412 | 1,572 | +0.04(+0.66%) |
Apr 05, 2005 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 5.421 | 5.421 | 5.376 | 5.376 | 561 | -0.05(-0.98%) |
Apr 01, 2005 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 5.119 | 5.430 | 5.119 | 5.430 | 634 | +0.00(+0.00%) |
Mar 30, 2005 | 5.172 | 5.430 | 5.172 | 5.430 | 224 | +0.26(+4.99%) |
Mar 29, 2005 | 5.172 | 5.234 | 5.172 | 5.172 | 3,819 | -0.28(-5.22%) |
Mar 28, 2005 | 5.047 | 5.456 | 5.047 | 5.456 | 1,179 | +0.39(+7.73%) |
Mar 24, 2005 | 5.143 | 5.143 | 5.065 | 5.065 | 1,460 | +0.00(+0.00%) |
Mar 23, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 5.065 | 5.065 | 5.065 | 5.065 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 5.189 | 5.456 | 5.065 | 5.065 | 10,721 | -0.12(-2.40%) |
Mar 17, 2005 | 5.189 | 5.189 | 5.189 | 5.189 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 5.261 | 5.269 | 4.976 | 5.189 | 9,810 | +0.04(+0.87%) |
Mar 15, 2005 | 5.074 | 5.145 | 5.074 | 5.145 | 17,194 | +0.13(+2.66%) |
Mar 14, 2005 | 5.011 | 5.011 | 5.011 | 5.011 | 674 | +0.02(+0.36%) |
Mar 11, 2005 | 5.074 | 5.074 | 4.994 | 4.994 | 1,797 | -0.05(-1.06%) |
Mar 10, 2005 | 4.994 | 5.305 | 4.958 | 5.047 | 9,380 | -0.03(-0.53%) |
Mar 09, 2005 | 5.074 | 5.074 | 5.074 | 5.074 | 674 | +0.09(+1.79%) |
Mar 08, 2005 | 5.056 | 5.056 | 4.985 | 4.985 | 2,920 | -0.02(-0.36%) |
Mar 07, 2005 | 5.074 | 5.074 | 4.994 | 5.002 | 22,658 | -0.07(-1.40%) |
Mar 04, 2005 | 5.083 | 5.083 | 5.074 | 5.074 | 6,853 | -0.07(-1.38%) |
Mar 03, 2005 | 5.216 | 5.269 | 5.136 | 5.145 | 7,649 | -0.08(-1.52%) |
Mar 02, 2005 | 5.306 | 5.333 | 5.224 | 5.224 | 1,932 | -0.27(-4.88%) |
Mar 01, 2005 | 5.501 | 5.501 | 5.492 | 5.492 | 337 | -0.05(-0.96%) |
Feb 28, 2005 | 5.554 | 5.554 | 5.439 | 5.545 | 6,403 | +0.03(+0.48%) |
Feb 25, 2005 | 5.474 | 5.528 | 5.412 | 5.519 | 3,482 | +0.01(+0.16%) |
Feb 24, 2005 | 5.100 | 5.536 | 5.002 | 5.510 | 18,553 | +0.43(+8.43%) |
Feb 23, 2005 | 4.985 | 5.083 | 4.985 | 5.082 | 1,100 | +0.11(+2.31%) |
Feb 22, 2005 | 5.065 | 5.074 | 4.905 | 4.967 | 11,667 | -0.09(-1.76%) |
Feb 18, 2005 | 5.118 | 5.127 | 4.913 | 5.056 | 32,229 | -0.05(-1.05%) |
Feb 17, 2005 | 5.261 | 5.261 | 4.985 | 5.109 | 26,157 | +0.11(+2.14%) |
Feb 16, 2005 | 5.430 | 5.430 | 5.002 | 5.002 | 22,259 | -0.20(-3.77%) |
Feb 15, 2005 | 5.973 | 6.231 | 5.002 | 5.198 | 62,280 | -0.69(-11.65%) |
Feb 14, 2005 | 6.222 | 6.222 | 5.812 | 5.884 | 9,661 | -0.35(-5.57%) |
Feb 11, 2005 | 6.053 | 6.231 | 5.946 | 6.231 | 7,414 | +0.22(+3.70%) |
Feb 10, 2005 | 5.982 | 6.008 | 5.910 | 6.008 | 3,932 | +0.12(+1.96%) |
Feb 09, 2005 | 6.143 | 6.143 | 5.581 | 5.893 | 13,032 | -0.25(-4.06%) |
Feb 08, 2005 | 6.142 | 6.142 | 6.142 | 6.142 | 786 | +0.00(+0.00%) |
Feb 07, 2005 | 6.311 | 6.311 | 6.133 | 6.142 | 2,864 | -0.09(-1.43%) |
Feb 04, 2005 | 6.409 | 6.489 | 6.187 | 6.231 | 11,009 | +0.01(+0.14%) |
Feb 03, 2005 | 6.302 | 6.379 | 5.884 | 6.222 | 6,796 | -0.01(-0.14%) |
Feb 02, 2005 | 6.133 | 6.231 | 5.857 | 6.231 | 8,987 | +0.36(+6.21%) |