Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.750 | 2.770 | 2.750 | 2.750 | 5,500 | +0.00(+0.00%) |
May 27, 2005 | 2.750 | 2.770 | 2.750 | 2.750 | 5,500 | +0.03(+1.10%) |
May 26, 2005 | 2.720 | 2.750 | 2.700 | 2.720 | 4,200 | +0.00(+0.00%) |
May 25, 2005 | 2.720 | 2.750 | 2.700 | 2.720 | 4,200 | -0.03(-1.09%) |
May 24, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.11(-3.85%) |
May 23, 2005 | 2.860 | 2.860 | 2.860 | 2.860 | 2,096 | +0.08(+2.88%) |
May 20, 2005 | 2.780 | 2.780 | 2.780 | 2.780 | 3,000 | +0.00(+0.00%) |
May 19, 2005 | 2.780 | 2.780 | 2.780 | 2.780 | 3,000 | -0.02(-0.71%) |
May 17, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 700 | +0.00(+0.00%) |
May 16, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | +0.00(+0.00%) |
May 13, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 3,000 | +0.00(+0.00%) |
May 12, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 3,000 | -0.16(-5.41%) |
May 11, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 1,062 | +0.00(+0.00%) |
May 10, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 1,062 | +0.00(+0.00%) |
May 09, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 1,062 | +0.00(+0.00%) |
May 06, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 1,062 | +0.00(+0.00%) |
May 05, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 1,062 | +0.00(+0.00%) |
May 04, 2005 | 2.960 | 2.960 | 2.960 | 2.960 | 1,062 | -0.02(-0.67%) |
May 03, 2005 | 2.980 | 2.990 | 2.980 | 2.980 | 31,000 | +0.00(+0.00%) |
May 02, 2005 | 2.980 | 2.990 | 2.980 | 2.980 | 31,000 | +0.00(+0.00%) |
Apr 29, 2005 | 2.980 | 2.990 | 2.980 | 2.980 | 31,000 | +0.00(+0.00%) |
Apr 28, 2005 | 2.980 | 2.990 | 2.980 | 2.980 | 31,000 | +0.00(+0.00%) |
Apr 27, 2005 | 2.980 | 2.990 | 2.980 | 2.980 | 31,000 | +0.00(+0.00%) |
Apr 26, 2005 | 2.980 | 2.990 | 2.980 | 2.980 | 31,000 | +0.00(+0.00%) |
Apr 25, 2005 | 2.980 | 2.990 | 2.980 | 2.980 | 31,000 | +0.10(+3.47%) |
Apr 22, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 1,000 | +0.00(+0.00%) |
Apr 21, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 1,000 | +0.00(+0.00%) |
Apr 20, 2005 | 2.880 | 2.880 | 2.880 | 2.880 | 1,000 | -0.06(-2.04%) |
Apr 19, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 3,000 | +0.00(+0.00%) |
Apr 18, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 3,000 | +0.00(+0.00%) |
Apr 15, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 3,000 | +0.00(+0.00%) |
Apr 14, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 3,000 | +0.09(+3.16%) |
Apr 13, 2005 | 2.850 | 2.920 | 2.850 | 2.850 | 4,762 | +0.00(+0.00%) |
Apr 12, 2005 | 2.850 | 2.920 | 2.850 | 2.850 | 4,762 | +0.00(+0.00%) |
Apr 11, 2005 | 2.850 | 2.920 | 2.850 | 2.850 | 4,762 | -0.05(-1.72%) |
Apr 08, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 10,000 | +0.00(+0.00%) |
Apr 07, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 10,000 | +0.00(+0.00%) |
Apr 06, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 | +0.00(+0.00%) |
Apr 05, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | -0.08(-2.68%) |
Apr 04, 2005 | 2.980 | 2.980 | 2.980 | 2.980 | 500 | +0.08(+2.76%) |
Apr 01, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 2,900 | +0.00(+0.00%) |
Mar 31, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 2,900 | -0.10(-3.33%) |
Mar 30, 2005 | 3.000 | 3.000 | 2.900 | 3.000 | 1,700 | -0.10(-3.23%) |
Mar 29, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 | +0.00(+0.00%) |
Mar 28, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 | +0.00(+0.00%) |
Mar 24, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 | +0.00(+0.00%) |
Mar 23, 2005 | 3.100 | 3.100 | 3.080 | 3.100 | 4,400 | +0.00(+0.00%) |
Mar 22, 2005 | 3.100 | 3.100 | 3.080 | 3.100 | 4,400 | +0.00(+0.00%) |
Mar 21, 2005 | 3.100 | 3.100 | 3.080 | 3.100 | 4,400 | +0.08(+2.65%) |
Mar 18, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 6,600 | +0.00(+0.00%) |
Mar 17, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 6,600 | +0.00(+0.00%) |
Mar 16, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 6,600 | +0.02(+0.67%) |
Mar 15, 2005 | 3.000 | 3.000 | 2.960 | 3.000 | 6,000 | +0.15(+5.26%) |
Mar 14, 2005 | 2.850 | 2.900 | 2.850 | 2.850 | 3,350 | +0.00(+0.00%) |
Mar 11, 2005 | 2.850 | 2.900 | 2.850 | 2.850 | 3,350 | +0.15(+5.56%) |
Mar 10, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 750 | +0.00(+0.00%) |
Mar 09, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 750 | +0.00(+0.00%) |
Mar 08, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 750 | -0.05(-1.82%) |
Mar 07, 2005 | 2.750 | 2.830 | 2.750 | 2.750 | 5,200 | +0.00(+0.00%) |
Mar 04, 2005 | 2.750 | 2.830 | 2.750 | 2.750 | 5,200 | +0.00(+0.00%) |
Mar 03, 2005 | 2.750 | 2.830 | 2.750 | 2.750 | 5,200 | +0.00(+0.00%) |
Mar 02, 2005 | 2.750 | 2.830 | 2.750 | 2.750 | 5,200 | -0.10(-3.51%) |