Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.042 | 4.061 | 4.026 | 4.042 | 125,128 | +0.01(+0.16%) |
Mar 30, 2005 | 4.011 | 4.052 | 4.004 | 4.036 | 135,635 | +0.04(+0.94%) |
Mar 29, 2005 | 4.014 | 4.030 | 3.995 | 3.998 | 220,009 | -0.02(-0.55%) |
Mar 28, 2005 | 4.036 | 4.039 | 4.008 | 4.020 | 380,161 | -0.02(-0.47%) |
Mar 24, 2005 | 4.017 | 4.042 | 4.008 | 4.039 | 301,518 | +0.05(+1.18%) |
Mar 23, 2005 | 4.008 | 4.020 | 3.989 | 3.992 | 237,521 | -0.02(-0.39%) |
Mar 22, 2005 | 4.039 | 4.070 | 4.004 | 4.008 | 198,677 | -0.03(-0.70%) |
Mar 21, 2005 | 4.061 | 4.074 | 4.020 | 4.036 | 246,754 | -0.03(-0.70%) |
Mar 18, 2005 | 4.083 | 4.099 | 4.058 | 4.064 | 303,110 | -0.02(-0.54%) |
Mar 17, 2005 | 4.089 | 4.093 | 4.055 | 4.086 | 169,385 | +0.01(+0.15%) |
Mar 16, 2005 | 4.111 | 4.111 | 4.055 | 4.080 | 215,870 | -0.03(-0.84%) |
Mar 15, 2005 | 4.127 | 4.146 | 4.114 | 4.114 | 191,354 | -0.01(-0.15%) |
Mar 14, 2005 | 4.130 | 4.133 | 4.105 | 4.121 | 274,454 | -0.01(-0.30%) |
Mar 11, 2005 | 4.140 | 4.155 | 4.124 | 4.133 | 235,929 | -0.01(-0.30%) |
Mar 10, 2005 | 4.152 | 4.171 | 4.133 | 4.146 | 219,691 | -0.02(-0.38%) |
Mar 09, 2005 | 4.162 | 4.184 | 4.162 | 4.162 | 224,467 | -0.02(-0.53%) |
Mar 08, 2005 | 4.177 | 4.193 | 4.171 | 4.184 | 384,300 | +0.01(+0.30%) |
Mar 07, 2005 | 4.155 | 4.187 | 4.152 | 4.171 | 276,046 | +0.01(+0.30%) |
Mar 04, 2005 | 4.143 | 4.165 | 4.136 | 4.158 | 274,454 | +0.02(+0.53%) |
Mar 03, 2005 | 4.124 | 4.152 | 4.124 | 4.136 | 144,232 | -0.00(-0.08%) |
Mar 02, 2005 | 4.130 | 4.165 | 4.111 | 4.140 | 284,961 | -0.02(-0.38%) |
Mar 01, 2005 | 4.108 | 4.155 | 4.105 | 4.155 | 340,362 | +0.06(+1.46%) |
Feb 28, 2005 | 4.099 | 4.114 | 4.067 | 4.096 | 257,261 | -0.01(-0.31%) |
Feb 25, 2005 | 4.077 | 4.114 | 4.077 | 4.108 | 229,561 | +0.03(+0.69%) |
Feb 24, 2005 | 4.077 | 4.080 | 4.052 | 4.080 | 113,347 | +0.03(+0.85%) |
Feb 23, 2005 | 4.048 | 4.077 | 4.042 | 4.045 | 194,856 | +0.01(+0.16%) |
Feb 22, 2005 | 4.045 | 4.083 | 4.039 | 4.039 | 494,146 | -0.05(-1.23%) |
Feb 18, 2005 | 4.089 | 4.092 | 4.070 | 4.089 | 378,887 | +0.00(+0.08%) |
Feb 17, 2005 | 4.102 | 4.108 | 4.083 | 4.086 | 188,807 | -0.02(-0.46%) |
Feb 16, 2005 | 4.089 | 4.111 | 4.083 | 4.105 | 211,413 | -0.00(-0.08%) |
Feb 15, 2005 | 4.105 | 4.111 | 4.086 | 4.108 | 216,507 | -0.01(-0.15%) |
Feb 14, 2005 | 4.105 | 4.121 | 4.096 | 4.114 | 197,403 | -0.01(-0.15%) |
Feb 11, 2005 | 4.077 | 4.124 | 4.061 | 4.121 | 330,492 | +0.04(+1.08%) |
Feb 10, 2005 | 4.070 | 4.080 | 4.064 | 4.077 | 237,521 | +0.01(+0.31%) |
Feb 09, 2005 | 4.099 | 4.102 | 4.064 | 4.064 | 230,198 | -0.03(-0.69%) |
Feb 08, 2005 | 4.102 | 4.102 | 4.086 | 4.092 | 226,695 | +0.00(+0.00%) |
Feb 07, 2005 | 4.080 | 4.102 | 4.080 | 4.092 | 130,222 | -0.00(-0.08%) |
Feb 04, 2005 | 4.052 | 4.099 | 4.052 | 4.096 | 268,086 | +0.04(+1.09%) |
Feb 03, 2005 | 4.058 | 4.070 | 4.045 | 4.052 | 151,236 | -0.02(-0.54%) |
Feb 02, 2005 | 4.074 | 4.080 | 4.045 | 4.074 | 181,802 | -0.00(-0.08%) |
Feb 01, 2005 | 4.023 | 4.077 | 4.020 | 4.077 | 257,261 | +0.05(+1.25%) |
Jan 31, 2005 | 4.020 | 4.030 | 4.004 | 4.026 | 326,989 | +0.02(+0.55%) |
Jan 28, 2005 | 4.011 | 4.030 | 3.964 | 4.004 | 370,927 | -0.02(-0.39%) |
Jan 27, 2005 | 4.020 | 4.042 | 4.011 | 4.020 | 129,904 | +0.00(+0.00%) |
Jan 26, 2005 | 3.992 | 4.030 | 3.992 | 4.020 | 191,035 | +0.03(+0.79%) |
Jan 25, 2005 | 3.982 | 4.008 | 3.982 | 3.989 | 228,287 | +0.01(+0.24%) |
Jan 24, 2005 | 3.989 | 3.992 | 3.967 | 3.979 | 395,444 | -0.02(-0.47%) |
Jan 21, 2005 | 4.020 | 4.030 | 3.982 | 3.998 | 247,391 | -0.01(-0.24%) |
Jan 20, 2005 | 4.036 | 4.036 | 3.995 | 4.008 | 163,654 | -0.03(-0.70%) |
Jan 19, 2005 | 4.074 | 4.074 | 4.036 | 4.036 | 267,131 | -0.02(-0.46%) |
Jan 18, 2005 | 4.026 | 4.077 | 4.011 | 4.055 | 273,181 | +0.02(+0.55%) |
Jan 14, 2005 | 4.020 | 4.036 | 4.004 | 4.033 | 228,606 | +0.02(+0.47%) |
Jan 13, 2005 | 4.020 | 4.052 | 4.008 | 4.014 | 348,640 | -0.04(-0.93%) |
Jan 12, 2005 | 4.023 | 4.052 | 4.020 | 4.052 | 228,924 | +0.03(+0.62%) |
Jan 11, 2005 | 4.052 | 4.058 | 4.026 | 4.026 | 321,258 | -0.03(-0.85%) |
Jan 10, 2005 | 4.055 | 4.077 | 4.045 | 4.061 | 258,853 | +0.01(+0.23%) |
Jan 07, 2005 | 4.048 | 4.061 | 4.030 | 4.052 | 197,403 | +0.01(+0.16%) |
Jan 06, 2005 | 4.023 | 4.058 | 4.023 | 4.045 | 304,065 | +0.03(+0.62%) |
Jan 05, 2005 | 4.017 | 4.045 | 4.017 | 4.020 | 401,175 | -0.01(-0.31%) |
Jan 04, 2005 | 4.096 | 4.102 | 4.014 | 4.033 | 336,223 | -0.05(-1.23%) |