Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
May 27, 2005 | 3.660 | 3.660 | 3.660 | 3.660 | 300 | +0.01(+0.27%) |
May 26, 2005 | 3.650 | 3.650 | 3.600 | 3.650 | 2,300 | -0.10(-2.67%) |
May 25, 2005 | 3.750 | 3.750 | 3.610 | 3.750 | 5,300 | -0.05(-1.32%) |
May 24, 2005 | 3.650 | 3.800 | 3.650 | 3.800 | 3,000 | +0.25(+7.04%) |
May 23, 2005 | 3.650 | 3.650 | 3.550 | 3.550 | 8,600 | -0.15(-4.05%) |
May 20, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 500 | -0.07(-1.86%) |
May 19, 2005 | 3.770 | 3.770 | 3.770 | 3.770 | 500 | -0.03(-0.79%) |
May 18, 2005 | 3.750 | 3.800 | 3.750 | 3.800 | 700 | +0.00(+0.00%) |
May 17, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
May 16, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 2,500 | -0.02(-0.52%) |
May 13, 2005 | 3.820 | 3.820 | 3.820 | 3.820 | 500 | -0.03(-0.78%) |
May 12, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
May 11, 2005 | 3.850 | 3.850 | 3.850 | 3.850 | 500 | +0.00(+0.00%) |
May 10, 2005 | 4.010 | 4.150 | 3.800 | 3.850 | 6,800 | -0.15(-3.75%) |
May 09, 2005 | 4.050 | 4.050 | 4.000 | 4.000 | 1,600 | +0.00(+0.00%) |
May 06, 2005 | 3.960 | 4.100 | 3.960 | 4.000 | 4,500 | +0.10(+2.56%) |
May 05, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
May 04, 2005 | 3.900 | 3.900 | 3.900 | 3.900 | 3,600 | +0.00(+0.00%) |
May 03, 2005 | 3.860 | 3.900 | 3.860 | 3.900 | 4,800 | +0.05(+1.30%) |
May 02, 2005 | 3.710 | 3.850 | 3.710 | 3.850 | 3,800 | +0.15(+4.05%) |
Apr 29, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | -0.02(-0.54%) |
Apr 27, 2005 | 3.800 | 3.800 | 3.710 | 3.720 | 2,500 | -0.03(-0.80%) |
Apr 26, 2005 | 3.540 | 3.750 | 3.540 | 3.750 | 8,700 | +0.21(+5.93%) |
Apr 25, 2005 | 3.540 | 3.540 | 3.540 | 3.540 | 100 | +0.01(+0.28%) |
Apr 22, 2005 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 3.480 | 3.530 | 3.480 | 3.530 | 1,100 | +0.03(+0.86%) |
Apr 18, 2005 | 3.580 | 3.580 | 3.500 | 3.500 | 900 | +0.00(+0.00%) |
Apr 15, 2005 | 3.510 | 3.510 | 3.500 | 3.500 | 2,200 | -0.09(-2.51%) |
Apr 14, 2005 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 3.550 | 3.590 | 3.550 | 3.590 | 2,700 | -0.01(-0.28%) |
Apr 12, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,100 | -0.07(-1.91%) |
Apr 08, 2005 | 3.660 | 3.670 | 3.660 | 3.670 | 1,000 | -0.06(-1.61%) |
Apr 07, 2005 | 3.600 | 3.730 | 3.590 | 3.730 | 5,000 | +0.03(+0.81%) |
Apr 06, 2005 | 3.750 | 3.750 | 3.700 | 3.700 | 1,800 | -0.10(-2.63%) |
Apr 05, 2005 | 3.710 | 3.800 | 3.710 | 3.800 | 2,500 | +0.05(+1.33%) |
Apr 04, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | -0.05(-1.32%) |
Mar 29, 2005 | 3.730 | 3.800 | 3.730 | 3.800 | 7,100 | +0.07(+1.88%) |
Mar 28, 2005 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | -0.05(-1.32%) |
Mar 24, 2005 | 3.700 | 3.780 | 3.700 | 3.780 | 3,600 | -0.02(-0.53%) |
Mar 23, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 400 | +0.03(+0.80%) |
Mar 21, 2005 | 3.670 | 3.770 | 3.670 | 3.770 | 8,000 | +0.09(+2.45%) |
Mar 18, 2005 | 3.680 | 3.680 | 3.680 | 3.680 | 300 | +0.02(+0.55%) |
Mar 17, 2005 | 3.740 | 3.740 | 3.660 | 3.660 | 800 | -0.09(-2.40%) |
Mar 16, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 3.690 | 3.750 | 3.690 | 3.750 | 4,600 | +0.04(+1.08%) |
Mar 11, 2005 | 3.630 | 3.710 | 3.610 | 3.710 | 3,200 | +0.00(+0.00%) |
Mar 10, 2005 | 3.700 | 3.710 | 3.700 | 3.710 | 1,800 | +0.01(+0.27%) |
Mar 09, 2005 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 3.650 | 3.740 | 3.650 | 3.700 | 4,300 | -0.01(-0.27%) |
Mar 07, 2005 | 3.600 | 3.750 | 3.600 | 3.710 | 6,800 | +0.01(+0.27%) |
Mar 04, 2005 | 3.580 | 3.700 | 3.580 | 3.700 | 5,100 | +0.17(+4.82%) |
Mar 03, 2005 | 3.550 | 3.550 | 3.530 | 3.530 | 2,000 | -0.07(-1.94%) |
Mar 02, 2005 | 3.700 | 3.700 | 3.590 | 3.600 | 5,600 | -0.10(-2.70%) |