Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
May 27, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
May 26, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
May 25, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 0 | +0.00(+0.00%) |
May 24, 2005 | 4.550 | 5.000 | 4.550 | 4.750 | 12,000 | +0.30(+6.74%) |
May 23, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
May 20, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 600 | -0.05(-1.11%) |
May 19, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
May 17, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | +0.00(+0.00%) |
May 16, 2005 | 4.430 | 4.500 | 4.430 | 4.500 | 2,000 | +0.02(+0.45%) |
May 13, 2005 | 4.480 | 4.480 | 4.480 | 4.480 | 100 | +0.08(+1.82%) |
May 12, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
May 11, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
May 10, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 200 | -0.05(-1.12%) |
May 09, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
May 06, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
May 05, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
May 04, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
May 03, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
May 02, 2005 | 4.300 | 4.450 | 4.300 | 4.450 | 2,800 | +0.15(+3.49%) |
Apr 29, 2005 | 4.210 | 4.300 | 4.210 | 4.300 | 700 | +0.14(+3.37%) |
Apr 28, 2005 | 4.160 | 4.160 | 4.160 | 4.160 | 200 | -0.04(-0.95%) |
Apr 27, 2005 | 4.150 | 4.200 | 4.150 | 4.200 | 400 | +0.10(+2.44%) |
Apr 26, 2005 | 4.300 | 4.300 | 4.100 | 4.100 | 2,600 | -0.25(-5.75%) |
Apr 25, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 4.450 | 4.450 | 4.350 | 4.350 | 1,500 | -0.15(-3.33%) |
Apr 18, 2005 | 4.500 | 4.550 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
Apr 15, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.00(+0.00%) |
Apr 14, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
Apr 11, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | -0.05(-1.10%) |
Apr 08, 2005 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 4.550 | 4.550 | 4.500 | 4.550 | 1,000 | -0.05(-1.09%) |
Apr 06, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 4.650 | 4.700 | 4.600 | 4.600 | 2,300 | +0.00(+0.00%) |
Apr 01, 2005 | 4.600 | 4.680 | 4.410 | 4.600 | 3,200 | +0.15(+3.37%) |
Mar 31, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | +0.04(+0.91%) |
Mar 29, 2005 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 4.410 | 4.410 | 4.410 | 4.410 | 100 | -0.04(-0.90%) |
Mar 23, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 2,000 | -0.05(-1.11%) |
Mar 22, 2005 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Mar 21, 2005 | 4.580 | 4.580 | 4.500 | 4.500 | 4,600 | -0.12(-2.60%) |
Mar 18, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 4.580 | 4.620 | 4.580 | 4.620 | 200 | +0.00(+0.00%) |
Mar 11, 2005 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 4.750 | 4.750 | 4.620 | 4.620 | 9,000 | -0.09(-1.91%) |
Mar 09, 2005 | 4.710 | 4.710 | 4.710 | 4.710 | 100 | +0.00(+0.00%) |
Mar 08, 2005 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 4.710 | 4.710 | 4.710 | 4.710 | 0 | +0.00(+0.00%) |
Mar 04, 2005 | 4.800 | 4.800 | 4.710 | 4.710 | 3,900 | -0.14(-2.89%) |
Mar 03, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 300 | -0.05(-1.02%) |