Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 5.508 | 5.508 | 5.508 | 5.508 | 0 | +0.04(+0.71%) |
Apr 28, 2005 | 5.469 | 5.469 | 5.469 | 5.469 | 0 | -0.06(-1.12%) |
Apr 27, 2005 | 5.531 | 5.531 | 5.531 | 5.531 | 0 | -0.03(-0.61%) |
Apr 26, 2005 | 5.565 | 5.565 | 5.565 | 5.565 | 0 | -0.04(-0.75%) |
Apr 25, 2005 | 5.607 | 5.607 | 5.607 | 5.607 | 0 | +0.06(+1.06%) |
Apr 22, 2005 | 5.548 | 5.548 | 5.548 | 5.548 | 0 | -0.03(-0.52%) |
Apr 21, 2005 | 5.577 | 5.577 | 5.577 | 5.577 | 0 | +0.09(+1.57%) |
Apr 20, 2005 | 5.491 | 5.491 | 5.491 | 5.491 | 0 | -0.06(-0.99%) |
Apr 19, 2005 | 5.546 | 5.546 | 5.546 | 5.546 | 0 | +0.07(+1.26%) |
Apr 18, 2005 | 5.477 | 5.477 | 5.477 | 5.477 | 0 | +0.01(+0.13%) |
Apr 15, 2005 | 5.470 | 5.470 | 5.470 | 5.470 | 0 | -0.07(-1.32%) |
Apr 14, 2005 | 5.543 | 5.543 | 5.543 | 5.543 | 0 | -0.08(-1.35%) |
Apr 13, 2005 | 5.619 | 5.619 | 5.619 | 5.619 | 0 | -0.08(-1.40%) |
Apr 12, 2005 | 5.699 | 5.699 | 5.699 | 5.699 | 0 | +0.01(+0.12%) |
Apr 11, 2005 | 5.692 | 5.692 | 5.692 | 5.692 | 0 | -0.01(-0.23%) |
Apr 08, 2005 | 5.705 | 5.705 | 5.705 | 5.705 | 0 | -0.05(-0.82%) |
Apr 07, 2005 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | +0.02(+0.35%) |
Apr 06, 2005 | 5.732 | 5.732 | 5.732 | 5.732 | 0 | +0.02(+0.32%) |
Apr 05, 2005 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.02(+0.30%) |
Apr 04, 2005 | 5.697 | 5.697 | 5.697 | 5.697 | 0 | +0.01(+0.19%) |
Apr 01, 2005 | 5.686 | 5.686 | 5.686 | 5.686 | 0 | -0.01(-0.11%) |
Mar 31, 2005 | 5.692 | 5.692 | 5.692 | 5.692 | 0 | +0.02(+0.41%) |
Mar 30, 2005 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.07(+1.18%) |
Mar 29, 2005 | 5.603 | 5.603 | 5.603 | 5.603 | 0 | -0.05(-0.94%) |
Mar 28, 2005 | 5.656 | 5.656 | 5.656 | 5.656 | 0 | -0.00(-0.09%) |
Mar 24, 2005 | 5.661 | 5.661 | 5.661 | 5.661 | 0 | +0.01(+0.16%) |
Mar 23, 2005 | 5.652 | 5.652 | 5.652 | 5.652 | 0 | -0.03(-0.56%) |
Mar 22, 2005 | 5.684 | 5.684 | 5.684 | 5.684 | 0 | -0.04(-0.61%) |
Mar 21, 2005 | 5.719 | 5.719 | 5.719 | 5.719 | 0 | -0.01(-0.19%) |
Mar 18, 2005 | 5.730 | 5.730 | 5.730 | 5.730 | 0 | -0.01(-0.23%) |
Mar 17, 2005 | 5.743 | 5.743 | 5.743 | 5.743 | 0 | +0.02(+0.40%) |
Mar 16, 2005 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | -0.03(-0.49%) |
Mar 15, 2005 | 5.748 | 5.748 | 5.748 | 5.748 | 0 | +0.00(+0.05%) |
Mar 14, 2005 | 5.745 | 5.745 | 5.745 | 5.745 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 5.745 | 5.745 | 5.745 | 5.745 | 0 | -0.00(-0.07%) |
Mar 10, 2005 | 5.749 | 5.749 | 5.749 | 5.749 | 0 | -0.02(-0.36%) |
Mar 09, 2005 | 5.770 | 5.770 | 5.770 | 5.770 | 0 | -0.06(-1.01%) |
Mar 08, 2005 | 5.829 | 5.829 | 5.829 | 5.829 | 0 | -0.02(-0.36%) |
Mar 07, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.09%) |
Mar 04, 2005 | 5.845 | 5.845 | 5.845 | 5.845 | 0 | +0.06(+1.00%) |
Mar 03, 2005 | 5.787 | 5.787 | 5.787 | 5.787 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 5.787 | 5.787 | 5.787 | 5.787 | 0 | +0.01(+0.14%) |
Mar 01, 2005 | 5.779 | 5.779 | 5.779 | 5.779 | 0 | +0.01(+0.23%) |
Feb 28, 2005 | 5.766 | 5.766 | 5.766 | 5.766 | 0 | -0.04(-0.67%) |
Feb 25, 2005 | 5.805 | 5.805 | 5.805 | 5.805 | 0 | +0.06(+1.08%) |
Feb 24, 2005 | 5.743 | 5.743 | 5.743 | 5.743 | 0 | +0.04(+0.77%) |
Feb 23, 2005 | 5.699 | 5.699 | 5.699 | 5.699 | 0 | +0.02(+0.44%) |
Feb 22, 2005 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | -0.06(-0.99%) |
Feb 18, 2005 | 5.731 | 5.731 | 5.731 | 5.731 | 0 | -0.00(-0.02%) |
Feb 17, 2005 | 5.732 | 5.732 | 5.732 | 5.732 | 0 | -0.04(-0.73%) |
Feb 16, 2005 | 5.774 | 5.774 | 5.774 | 5.774 | 0 | +0.02(+0.37%) |
Feb 15, 2005 | 5.753 | 5.753 | 5.753 | 5.753 | 0 | +0.02(+0.30%) |
Feb 14, 2005 | 5.736 | 5.736 | 5.736 | 5.736 | 0 | +0.02(+0.28%) |
Feb 11, 2005 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.05(+0.90%) |
Feb 10, 2005 | 5.669 | 5.669 | 5.669 | 5.669 | 0 | +0.04(+0.66%) |
Feb 09, 2005 | 5.632 | 5.632 | 5.632 | 5.632 | 0 | -0.05(-0.90%) |
Feb 08, 2005 | 5.683 | 5.683 | 5.683 | 5.683 | 0 | +0.01(+0.16%) |
Feb 07, 2005 | 5.674 | 5.674 | 5.674 | 5.674 | 0 | +0.03(+0.48%) |
Feb 04, 2005 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | +0.00(+0.00%) |
Feb 03, 2005 | 5.647 | 5.647 | 5.647 | 5.647 | 0 | -0.01(-0.19%) |
Feb 02, 2005 | 5.658 | 5.658 | 5.658 | 5.658 | 0 | +0.02(+0.35%) |