Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.860 | 2.889 | 2.850 | 2.860 | 2,100 | +0.00(+0.00%) |
May 27, 2005 | 2.860 | 2.889 | 2.850 | 2.860 | 2,100 | +0.00(+0.00%) |
May 26, 2005 | 2.860 | 2.920 | 2.860 | 2.860 | 1,630 | +0.07(+2.62%) |
May 25, 2005 | 2.787 | 2.787 | 2.787 | 2.787 | 1,200 | +0.00(+0.00%) |
May 24, 2005 | 2.787 | 2.787 | 2.787 | 2.787 | 0 | +0.11(+3.99%) |
May 23, 2005 | 2.680 | 2.680 | 2.680 | 2.680 | 7,900 | +0.00(+0.00%) |
May 20, 2005 | 2.680 | 2.680 | 2.680 | 2.680 | 7,900 | +0.00(+0.00%) |
May 19, 2005 | 2.680 | 2.680 | 2.680 | 2.680 | 7,900 | +0.02(+0.91%) |
May 17, 2005 | 2.656 | 2.667 | 2.656 | 2.656 | 1,300 | -0.06(-2.36%) |
May 16, 2005 | 2.720 | 2.860 | 2.720 | 2.720 | 1,400 | +0.00(+0.00%) |
May 13, 2005 | 2.720 | 2.860 | 2.720 | 2.720 | 1,400 | -0.26(-8.72%) |
May 12, 2005 | 2.980 | 2.980 | 2.977 | 2.980 | 16,200 | +0.00(+0.00%) |
May 11, 2005 | 2.980 | 2.980 | 2.977 | 2.980 | 16,200 | -0.02(-0.70%) |
May 10, 2005 | 3.001 | 3.001 | 2.999 | 3.001 | 5,700 | +0.00(+0.00%) |
May 09, 2005 | 3.001 | 3.001 | 2.999 | 3.001 | 5,700 | -0.01(-0.41%) |
May 06, 2005 | 3.013 | 3.013 | 2.973 | 3.013 | 6,660 | +0.00(+0.00%) |
May 05, 2005 | 3.013 | 3.013 | 2.973 | 3.013 | 6,660 | +0.00(+0.00%) |
May 04, 2005 | 3.013 | 3.013 | 2.973 | 3.013 | 6,660 | +0.14(+4.99%) |
May 03, 2005 | 2.870 | 2.870 | 2.800 | 2.870 | 12,875 | +0.00(+0.00%) |
May 02, 2005 | 2.870 | 2.870 | 2.800 | 2.870 | 12,875 | +0.00(+0.00%) |
Apr 29, 2005 | 2.870 | 2.870 | 2.800 | 2.870 | 12,875 | +0.04(+1.31%) |
Apr 28, 2005 | 2.833 | 2.833 | 2.790 | 2.833 | 11,500 | +0.00(+0.00%) |
Apr 27, 2005 | 2.833 | 2.833 | 2.790 | 2.833 | 11,500 | +0.25(+9.81%) |
Apr 26, 2005 | 2.580 | 2.980 | 2.580 | 2.580 | 6,350 | -0.38(-12.84%) |
Apr 25, 2005 | 2.960 | 2.960 | 2.955 | 2.960 | 8,300 | +0.00(+0.00%) |
Apr 22, 2005 | 2.960 | 2.960 | 2.955 | 2.960 | 8,300 | +0.03(+1.02%) |
Apr 21, 2005 | 2.930 | 3.030 | 2.930 | 2.930 | 14,700 | +0.00(+0.00%) |
Apr 20, 2005 | 2.930 | 3.030 | 2.930 | 2.930 | 14,700 | -0.04(-1.33%) |
Apr 19, 2005 | 2.970 | 2.974 | 2.970 | 2.970 | 7,000 | +0.09(+3.11%) |
Apr 18, 2005 | 2.880 | 2.880 | 2.745 | 2.880 | 5,200 | +0.04(+1.59%) |
Apr 15, 2005 | 2.835 | 2.835 | 2.835 | 2.835 | 3,500 | -0.21(-6.88%) |
Apr 14, 2005 | 3.045 | 3.045 | 2.975 | 3.045 | 3,000 | -0.06(-1.79%) |
Apr 13, 2005 | 3.100 | 3.124 | 3.100 | 3.100 | 16,200 | +0.00(+0.00%) |
Apr 12, 2005 | 3.100 | 3.124 | 3.100 | 3.100 | 16,200 | +0.00(+0.00%) |
Apr 11, 2005 | 3.100 | 3.124 | 3.100 | 3.100 | 16,200 | +0.05(+1.64%) |
Apr 08, 2005 | 3.050 | 3.070 | 3.050 | 3.050 | 1,700 | +0.00(+0.00%) |
Apr 07, 2005 | 3.050 | 3.070 | 3.050 | 3.050 | 1,700 | +0.05(+1.67%) |
Apr 06, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,700 | +0.00(+0.00%) |
Apr 05, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,700 | -0.30(-9.09%) |
Apr 04, 2005 | 3.300 | 3.300 | 3.150 | 3.300 | 6,000 | +0.00(+0.00%) |
Apr 01, 2005 | 3.300 | 3.300 | 3.150 | 3.300 | 6,000 | +0.22(+7.14%) |
Mar 31, 2005 | 3.080 | 3.120 | 3.080 | 3.080 | 3,600 | +0.12(+4.05%) |
Mar 30, 2005 | 2.960 | 2.960 | 2.940 | 2.960 | 3,500 | +0.13(+4.56%) |
Mar 29, 2005 | 2.831 | 2.960 | 2.831 | 2.831 | 14,300 | +0.00(+0.00%) |
Mar 28, 2005 | 2.831 | 2.960 | 2.831 | 2.831 | 14,300 | -0.12(-4.20%) |
Mar 24, 2005 | 2.955 | 3.000 | 2.955 | 2.955 | 10,000 | +0.00(+0.00%) |
Mar 23, 2005 | 2.955 | 3.000 | 2.955 | 2.955 | 10,000 | -0.30(-9.36%) |
Mar 22, 2005 | 3.260 | 3.260 | 3.167 | 3.260 | 6,500 | +0.00(+0.00%) |
Mar 21, 2005 | 3.260 | 3.260 | 3.167 | 3.260 | 6,500 | +0.16(+5.06%) |
Mar 18, 2005 | 3.103 | 3.291 | 3.103 | 3.103 | 7,100 | +0.00(+0.00%) |
Mar 17, 2005 | 3.103 | 3.291 | 3.103 | 3.103 | 7,100 | -0.14(-4.38%) |
Mar 16, 2005 | 3.245 | 3.270 | 3.150 | 3.245 | 21,500 | +0.00(+0.00%) |
Mar 15, 2005 | 3.245 | 3.270 | 3.150 | 3.245 | 21,500 | +0.02(+0.78%) |
Mar 14, 2005 | 3.220 | 3.220 | 3.220 | 3.220 | 1,000 | -0.10(-3.16%) |
Mar 11, 2005 | 3.325 | 3.325 | 3.325 | 3.325 | 1,500 | +0.00(+0.00%) |
Mar 10, 2005 | 3.325 | 3.325 | 3.325 | 3.325 | 1,500 | +0.16(+5.05%) |
Mar 09, 2005 | 3.165 | 3.260 | 3.165 | 3.165 | 4,050 | +0.00(+0.00%) |
Mar 08, 2005 | 3.165 | 3.260 | 3.165 | 3.165 | 6,600 | +0.00(+0.00%) |
Mar 07, 2005 | 3.165 | 3.260 | 3.165 | 3.165 | 6,600 | -0.01(-0.40%) |
Mar 04, 2005 | 3.178 | 3.282 | 3.166 | 3.178 | 1,800 | +0.00(+0.00%) |
Mar 03, 2005 | 3.178 | 3.282 | 3.166 | 3.178 | 3,600 | +0.00(+0.00%) |
Mar 02, 2005 | 3.178 | 3.282 | 3.166 | 3.178 | 3,600 | -0.17(-5.00%) |