Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.820 | 2.820 | 2.000 | 2.280 | 3,722 | -0.22(-8.80%) |
Apr 28, 2005 | 2.600 | 2.600 | 2.500 | 2.500 | 3,437 | -0.17(-6.37%) |
Apr 27, 2005 | 2.670 | 2.670 | 2.670 | 2.670 | 350 | +0.00(+0.00%) |
Apr 26, 2005 | 2.670 | 2.750 | 2.670 | 2.670 | 3,042 | -0.09(-3.26%) |
Apr 25, 2005 | 2.810 | 2.880 | 2.670 | 2.760 | 2,800 | -0.18(-6.12%) |
Apr 22, 2005 | 3.070 | 3.070 | 2.550 | 2.940 | 5,898 | +0.00(+0.00%) |
Apr 21, 2005 | 2.950 | 2.958 | 2.930 | 2.940 | 2,850 | -0.03(-1.01%) |
Apr 20, 2005 | 2.958 | 2.970 | 2.870 | 2.970 | 16,655 | +0.04(+1.37%) |
Apr 19, 2005 | 2.920 | 2.930 | 2.910 | 2.930 | 1,837 | -0.13(-4.25%) |
Apr 18, 2005 | 2.910 | 3.060 | 2.910 | 3.060 | 1,075 | +0.00(+0.00%) |
Apr 15, 2005 | 3.010 | 3.060 | 2.910 | 3.060 | 16,775 | +0.05(+1.66%) |
Apr 14, 2005 | 2.670 | 3.020 | 2.670 | 3.010 | 18,245 | -0.05(-1.63%) |
Apr 13, 2005 | 3.100 | 3.100 | 3.000 | 3.060 | 24,300 | +0.06(+2.00%) |
Apr 12, 2005 | 2.870 | 3.000 | 2.850 | 3.000 | 4,568 | -0.03(-0.99%) |
Apr 11, 2005 | 2.900 | 3.030 | 2.900 | 3.030 | 3,762 | +0.01(+0.33%) |
Apr 08, 2005 | 3.120 | 3.120 | 2.990 | 3.020 | 2,921 | -0.14(-4.43%) |
Apr 07, 2005 | 2.759 | 3.190 | 2.759 | 3.160 | 778 | +0.15(+4.98%) |
Apr 06, 2005 | 3.160 | 3.160 | 2.960 | 3.010 | 2,524 | -0.01(-0.33%) |
Apr 05, 2005 | 2.660 | 3.071 | 2.660 | 3.020 | 1,528 | +0.01(+0.33%) |
Apr 04, 2005 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 3.010 | 3.010 | 3.010 | 3.010 | 200 | -0.13(-4.14%) |
Mar 31, 2005 | 3.250 | 3.250 | 2.820 | 3.140 | 4,822 | -0.05(-1.63%) |
Mar 30, 2005 | 2.920 | 3.300 | 2.920 | 3.192 | 3,150 | +0.33(+11.61%) |
Mar 29, 2005 | 3.020 | 3.020 | 2.860 | 2.860 | 600 | -0.16(-5.30%) |
Mar 28, 2005 | 3.050 | 3.050 | 3.020 | 3.020 | 600 | +0.02(+0.67%) |
Mar 24, 2005 | 3.000 | 3.200 | 2.800 | 3.000 | 11,453 | -0.00(-0.03%) |
Mar 23, 2005 | 2.911 | 3.001 | 2.911 | 3.001 | 1,775 | +0.00(+0.03%) |
Mar 22, 2005 | 3.050 | 3.170 | 3.000 | 3.000 | 3,666 | -0.05(-1.64%) |
Mar 21, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 1,537 | -0.09(-2.84%) |
Mar 18, 2005 | 3.139 | 3.139 | 3.139 | 3.139 | 1,100 | +0.19(+6.41%) |
Mar 17, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 125 | -0.30(-9.23%) |
Mar 16, 2005 | 2.921 | 3.500 | 2.921 | 3.250 | 19,785 | +0.25(+8.33%) |
Mar 15, 2005 | 3.110 | 3.110 | 3.000 | 3.000 | 9,155 | -0.12(-3.85%) |
Mar 14, 2005 | 3.300 | 3.300 | 3.080 | 3.120 | 976 | -0.11(-3.41%) |
Mar 11, 2005 | 3.050 | 3.290 | 3.050 | 3.230 | 1,560 | +0.18(+5.90%) |
Mar 10, 2005 | 3.060 | 3.330 | 3.050 | 3.050 | 4,917 | -0.05(-1.61%) |
Mar 09, 2005 | 3.090 | 3.180 | 3.090 | 3.100 | 820 | -0.03(-1.12%) |
Mar 08, 2005 | 3.135 | 3.135 | 3.135 | 3.135 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 3.090 | 3.260 | 3.090 | 3.135 | 1,705 | +0.03(+1.13%) |
Mar 04, 2005 | 3.090 | 3.230 | 3.020 | 3.100 | 4,273 | -0.26(-7.74%) |
Mar 03, 2005 | 3.111 | 3.490 | 3.111 | 3.360 | 7,185 | +0.14(+4.35%) |
Mar 02, 2005 | 3.210 | 3.220 | 3.210 | 3.220 | 565 | -0.09(-2.72%) |
Mar 01, 2005 | 3.210 | 3.390 | 3.200 | 3.310 | 5,488 | -0.20(-5.70%) |
Feb 28, 2005 | 3.360 | 3.510 | 3.200 | 3.510 | 5,756 | +0.22(+6.69%) |
Feb 25, 2005 | 3.060 | 3.440 | 3.060 | 3.290 | 5,143 | +0.02(+0.61%) |
Feb 24, 2005 | 3.060 | 3.330 | 3.060 | 3.270 | 2,672 | +0.21(+6.83%) |
Feb 23, 2005 | 3.070 | 3.440 | 3.060 | 3.061 | 2,251 | -0.22(-6.68%) |
Feb 22, 2005 | 3.070 | 3.490 | 3.070 | 3.280 | 7,008 | -0.09(-2.67%) |
Feb 18, 2005 | 3.210 | 3.560 | 3.210 | 3.370 | 8,614 | +0.14(+4.33%) |
Feb 17, 2005 | 3.200 | 3.590 | 3.060 | 3.230 | 13,798 | -0.21(-6.10%) |
Feb 16, 2005 | 3.250 | 3.580 | 3.020 | 3.440 | 7,066 | +0.22(+6.83%) |
Feb 15, 2005 | 3.450 | 3.479 | 3.211 | 3.220 | 3,889 | -0.23(-6.67%) |
Feb 14, 2005 | 3.260 | 3.450 | 3.211 | 3.450 | 625 | +0.19(+5.83%) |
Feb 11, 2005 | 3.230 | 3.600 | 3.230 | 3.260 | 4,228 | -0.06(-1.93%) |
Feb 10, 2005 | 3.620 | 3.630 | 3.300 | 3.324 | 2,515 | -0.14(-3.93%) |
Feb 09, 2005 | 3.311 | 3.460 | 3.290 | 3.460 | 1,344 | -0.04(-1.14%) |
Feb 08, 2005 | 3.280 | 3.500 | 3.280 | 3.500 | 4,637 | +0.04(+1.10%) |
Feb 07, 2005 | 3.370 | 3.462 | 3.280 | 3.462 | 4,094 | -0.12(-3.30%) |
Feb 04, 2005 | 3.589 | 3.650 | 3.580 | 3.580 | 2,500 | +0.00(+0.00%) |
Feb 03, 2005 | 3.510 | 3.580 | 3.270 | 3.580 | 7,100 | +0.11(+3.17%) |
Feb 02, 2005 | 3.500 | 3.501 | 3.470 | 3.470 | 736 | -0.02(-0.60%) |