Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.330 | 2.330 | 2.250 | 2.330 | 4,076 | +0.00(+0.00%) |
May 27, 2005 | 2.330 | 2.330 | 2.250 | 2.330 | 4,076 | -0.01(-0.43%) |
May 26, 2005 | 2.340 | 2.340 | 2.271 | 2.340 | 3,680 | +0.00(+0.00%) |
May 25, 2005 | 2.340 | 2.340 | 2.271 | 2.340 | 3,680 | -0.06(-2.50%) |
May 24, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
May 23, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 600 | +0.00(+0.00%) |
May 20, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 600 | +0.00(+0.00%) |
May 19, 2005 | 2.400 | 2.400 | 2.400 | 2.400 | 600 | +0.00(+0.00%) |
May 17, 2005 | 2.400 | 2.400 | 2.080 | 2.400 | 5,450 | +0.00(+0.00%) |
May 16, 2005 | 2.400 | 2.400 | 2.080 | 2.400 | 5,450 | -0.08(-3.23%) |
May 13, 2005 | 2.480 | 2.480 | 2.250 | 2.480 | 6,250 | +0.00(+0.00%) |
May 12, 2005 | 2.480 | 2.480 | 2.250 | 2.480 | 6,250 | +0.18(+7.83%) |
May 11, 2005 | 2.300 | 2.300 | 2.300 | 2.300 | 4,700 | +0.00(+0.00%) |
May 10, 2005 | 2.300 | 2.300 | 2.300 | 2.300 | 4,700 | -0.05(-2.13%) |
May 09, 2005 | 2.350 | 2.350 | 2.200 | 2.350 | 7,585 | +0.00(+0.00%) |
May 06, 2005 | 2.350 | 2.350 | 2.200 | 2.350 | 7,585 | +0.15(+6.82%) |
May 05, 2005 | 2.200 | 2.350 | 2.200 | 2.200 | 7,300 | +0.05(+2.33%) |
May 04, 2005 | 2.150 | 2.300 | 2.150 | 2.150 | 3,070 | +0.00(+0.00%) |
May 03, 2005 | 2.150 | 2.300 | 2.150 | 2.150 | 3,070 | +0.00(+0.00%) |
May 02, 2005 | 2.150 | 2.300 | 2.150 | 2.150 | 3,070 | -0.30(-12.24%) |
Apr 29, 2005 | 2.450 | 2.550 | 2.300 | 2.450 | 11,360 | +0.00(+0.00%) |
Apr 28, 2005 | 2.450 | 2.550 | 2.300 | 2.450 | 11,360 | +0.00(+0.00%) |
Apr 27, 2005 | 2.450 | 2.550 | 2.300 | 2.450 | 11,360 | -0.10(-3.92%) |
Apr 26, 2005 | 2.550 | 2.650 | 2.550 | 2.550 | 16,670 | -0.08(-3.04%) |
Apr 25, 2005 | 2.630 | 2.630 | 2.550 | 2.630 | 72,101 | +0.00(+0.00%) |
Apr 22, 2005 | 2.630 | 2.630 | 2.550 | 2.630 | 72,101 | +0.04(+1.54%) |
Apr 21, 2005 | 2.590 | 2.670 | 2.400 | 2.590 | 23,060 | -0.01(-0.38%) |
Apr 20, 2005 | 2.600 | 2.650 | 2.450 | 2.600 | 60,050 | +0.00(+0.00%) |
Apr 19, 2005 | 2.600 | 2.650 | 2.450 | 2.600 | 60,050 | +0.15(+6.12%) |
Apr 18, 2005 | 2.450 | 2.450 | 2.450 | 2.450 | 5,000 | +0.00(+0.00%) |
Apr 15, 2005 | 2.450 | 2.450 | 2.450 | 2.450 | 5,000 | +0.25(+11.36%) |
Apr 14, 2005 | 2.200 | 2.450 | 2.050 | 2.200 | 3,500 | -0.08(-3.51%) |
Apr 13, 2005 | 2.280 | 2.280 | 2.280 | 2.280 | 1,275 | +0.08(+3.64%) |
Apr 12, 2005 | 2.200 | 2.230 | 2.200 | 2.200 | 3,085 | +0.00(+0.00%) |
Apr 11, 2005 | 2.200 | 2.230 | 2.200 | 2.200 | 3,085 | +0.00(+0.00%) |
Apr 08, 2005 | 2.200 | 2.230 | 2.200 | 2.200 | 3,085 | +0.00(+0.00%) |
Apr 07, 2005 | 2.200 | 2.230 | 2.200 | 2.200 | 3,085 | +0.00(+0.00%) |
Apr 06, 2005 | 2.200 | 2.230 | 2.200 | 2.200 | 3,085 | -0.15(-6.38%) |
Apr 05, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 3,800 | +0.00(+0.00%) |
Apr 04, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 3,800 | +0.00(+0.00%) |
Apr 01, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 3,800 | +0.00(+0.00%) |
Mar 31, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 3,800 | +0.10(+4.44%) |
Mar 30, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 250 | +0.00(+0.00%) |
Mar 29, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 250 | +0.00(+0.00%) |
Mar 28, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 250 | +0.00(+0.00%) |
Mar 24, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 250 | +0.00(+0.00%) |
Mar 23, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 250 | -0.10(-4.26%) |
Mar 22, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 875 | +0.00(+0.00%) |
Mar 21, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 875 | +0.00(+0.00%) |
Mar 18, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 875 | +0.00(+0.00%) |
Mar 17, 2005 | 2.350 | 2.350 | 2.350 | 2.350 | 340 | -0.15(-6.00%) |
Mar 16, 2005 | 2.500 | 2.500 | 2.500 | 2.500 | 2,600 | -0.15(-5.66%) |
Mar 15, 2005 | 2.650 | 2.740 | 2.450 | 2.650 | 10,264 | +0.00(+0.00%) |
Mar 14, 2005 | 2.650 | 2.740 | 2.450 | 2.650 | 10,264 | +0.00(+0.00%) |
Mar 11, 2005 | 2.650 | 2.740 | 2.450 | 2.650 | 10,264 | +0.00(+0.00%) |
Mar 10, 2005 | 2.650 | 2.740 | 2.450 | 2.650 | 10,264 | +0.00(+0.00%) |
Mar 09, 2005 | 2.650 | 2.740 | 2.450 | 2.650 | 13,403 | +0.00(+0.00%) |
Mar 08, 2005 | 2.650 | 2.740 | 2.450 | 2.650 | 13,403 | +0.00(+0.00%) |
Mar 07, 2005 | 2.650 | 2.740 | 2.450 | 2.650 | 13,403 | +0.08(+3.11%) |
Mar 04, 2005 | 2.570 | 2.570 | 2.570 | 2.570 | 100 | -0.03(-1.15%) |
Mar 03, 2005 | 2.600 | 2.600 | 2.540 | 2.600 | 2,110 | +0.00(+0.00%) |
Mar 02, 2005 | 2.600 | 2.600 | 2.540 | 2.600 | 2,110 | +0.00(+0.00%) |