Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.870 | 3.400 | 2.870 | 3.380 | 2,135 | -0.02(-0.59%) |
May 27, 2005 | 3.384 | 3.400 | 3.384 | 3.400 | 1,100 | +0.02(+0.59%) |
May 26, 2005 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
May 25, 2005 | 3.280 | 3.380 | 3.280 | 3.380 | 2,584 | +0.09(+2.74%) |
May 24, 2005 | 2.860 | 3.300 | 2.860 | 3.290 | 2,800 | -0.06(-1.79%) |
May 23, 2005 | 3.380 | 3.390 | 3.220 | 3.350 | 4,611 | -0.10(-3.01%) |
May 20, 2005 | 3.400 | 3.540 | 3.140 | 3.454 | 2,948 | +0.03(+0.99%) |
May 19, 2005 | 3.400 | 3.420 | 3.400 | 3.420 | 3,500 | -0.02(-0.70%) |
May 18, 2005 | 3.444 | 3.444 | 3.444 | 3.444 | 600 | +0.19(+5.97%) |
May 17, 2005 | 3.400 | 3.400 | 3.250 | 3.250 | 1,300 | +0.05(+1.56%) |
May 16, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
May 13, 2005 | 3.380 | 3.380 | 3.100 | 3.200 | 12,608 | -0.48(-13.04%) |
May 12, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
May 11, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
May 10, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) |
May 09, 2005 | 3.460 | 3.720 | 3.450 | 3.680 | 1,600 | -0.03(-0.81%) |
May 06, 2005 | 3.490 | 3.710 | 3.100 | 3.710 | 9,995 | +0.22(+6.30%) |
May 05, 2005 | 3.250 | 3.490 | 3.250 | 3.490 | 1,600 | +0.09(+2.65%) |
May 04, 2005 | 3.490 | 3.490 | 3.380 | 3.400 | 3,500 | -0.09(-2.58%) |
May 03, 2005 | 3.300 | 3.490 | 3.300 | 3.490 | 1,700 | +0.04(+1.16%) |
May 02, 2005 | 3.280 | 3.470 | 3.250 | 3.450 | 11,000 | -0.05(-1.43%) |
Apr 29, 2005 | 3.400 | 3.500 | 3.400 | 3.500 | 2,240 | +0.15(+4.48%) |
Apr 28, 2005 | 3.300 | 3.350 | 3.300 | 3.350 | 5,101 | +0.02(+0.60%) |
Apr 27, 2005 | 3.320 | 3.330 | 3.320 | 3.330 | 800 | -0.16(-4.58%) |
Apr 26, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 3.490 | 3.640 | 3.490 | 3.490 | 1,100 | +0.24(+7.38%) |
Apr 20, 2005 | 3.190 | 3.400 | 3.190 | 3.250 | 2,750 | +0.03(+0.93%) |
Apr 19, 2005 | 3.050 | 3.220 | 3.050 | 3.220 | 132,554 | +0.02(+0.63%) |
Apr 18, 2005 | 3.300 | 3.410 | 3.150 | 3.200 | 25,564 | -0.41(-11.36%) |
Apr 15, 2005 | 3.610 | 3.610 | 3.610 | 3.610 | 100 | -0.09(-2.43%) |
Apr 14, 2005 | 3.720 | 3.720 | 3.700 | 3.700 | 11,360 | -0.02(-0.54%) |
Apr 13, 2005 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 3.720 | 3.720 | 3.720 | 3.720 | 4,998 | +0.07(+1.92%) |
Apr 11, 2005 | 3.540 | 3.650 | 3.540 | 3.650 | 1,540 | -0.10(-2.67%) |
Apr 08, 2005 | 3.761 | 3.761 | 3.750 | 3.750 | 1,200 | -0.08(-2.09%) |
Apr 07, 2005 | 3.800 | 3.860 | 3.800 | 3.830 | 6,900 | +0.03(+0.79%) |
Apr 06, 2005 | 3.860 | 3.900 | 3.800 | 3.800 | 7,300 | +0.03(+0.80%) |
Apr 05, 2005 | 3.770 | 3.770 | 3.710 | 3.770 | 3,200 | +0.00(+0.00%) |
Apr 04, 2005 | 3.620 | 3.770 | 3.620 | 3.770 | 2,750 | +0.02(+0.53%) |
Apr 01, 2005 | 3.950 | 3.950 | 3.750 | 3.750 | 400 | -0.01(-0.27%) |
Mar 31, 2005 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 3.950 | 3.950 | 3.760 | 3.760 | 600 | -0.23(-5.76%) |
Mar 29, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 4.000 | 4.000 | 3.920 | 3.990 | 1,000 | +0.12(+3.10%) |
Mar 22, 2005 | 3.930 | 4.030 | 3.820 | 3.870 | 13,756 | +0.12(+3.20%) |
Mar 21, 2005 | 3.800 | 3.800 | 3.750 | 3.750 | 6,161 | -0.03(-0.79%) |
Mar 18, 2005 | 3.610 | 3.780 | 3.600 | 3.780 | 4,861 | -0.01(-0.26%) |
Mar 17, 2005 | 3.790 | 3.790 | 3.610 | 3.790 | 8,700 | -0.13(-3.32%) |
Mar 16, 2005 | 3.970 | 3.970 | 3.900 | 3.920 | 5,028 | +0.36(+10.11%) |
Mar 15, 2005 | 3.560 | 3.560 | 3.560 | 3.560 | 2,400 | -0.29(-7.53%) |
Mar 14, 2005 | 3.930 | 3.930 | 3.850 | 3.850 | 2,272 | -0.08(-2.04%) |
Mar 11, 2005 | 3.940 | 3.940 | 3.930 | 3.930 | 300 | -0.07(-1.75%) |
Mar 10, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 4,000 | +0.01(+0.25%) |
Mar 09, 2005 | 3.990 | 3.990 | 3.990 | 3.990 | 500 | +0.06(+1.53%) |
Mar 08, 2005 | 4.090 | 4.090 | 3.930 | 3.930 | 21,600 | -0.02(-0.51%) |
Mar 07, 2005 | 3.780 | 4.000 | 3.780 | 3.950 | 7,600 | +0.15(+3.95%) |
Mar 04, 2005 | 3.970 | 3.970 | 3.800 | 3.800 | 1,300 | -0.15(-3.80%) |
Mar 03, 2005 | 3.899 | 3.950 | 3.730 | 3.950 | 29,985 | +0.01(+0.25%) |
Mar 02, 2005 | 3.800 | 3.940 | 3.800 | 3.940 | 4,800 | +0.22(+5.91%) |