Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 3.550 | 3.600 | 3.400 | 3.550 | 2,815 | +0.00(+0.00%) |
Apr 28, 2005 | 3.550 | 3.600 | 3.400 | 3.550 | 2,815 | +0.25(+7.58%) |
Apr 27, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 | +0.00(+0.00%) |
Apr 26, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 | +1.05(+46.67%) |
Apr 25, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 1,500 | +0.00(+0.00%) |
Apr 22, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 1,500 | +0.00(+0.00%) |
Apr 21, 2005 | 2.250 | 2.250 | 2.250 | 2.250 | 1,500 | -1.30(-36.62%) |
Apr 20, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.00(+0.00%) |
Apr 19, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.00(+0.00%) |
Apr 18, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.00(+0.00%) |
Apr 15, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.00(+0.00%) |
Apr 14, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 4,500 | +0.10(+2.90%) |
Apr 13, 2005 | 3.450 | 3.600 | 3.450 | 3.450 | 800 | +0.00(+0.00%) |
Apr 12, 2005 | 3.450 | 3.600 | 3.450 | 3.450 | 800 | -0.05(-1.43%) |
Apr 11, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.20(+6.06%) |
Apr 08, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 07, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 06, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 05, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 04, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Apr 01, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | +0.00(+0.00%) |
Mar 31, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 115 | -0.05(-1.49%) |
Mar 30, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.00(+0.00%) |
Mar 29, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.08(+2.45%) |
Mar 28, 2005 | 3.270 | 3.400 | 3.270 | 3.270 | 1,400 | +0.00(+0.00%) |
Mar 24, 2005 | 3.270 | 3.400 | 3.270 | 3.270 | 1,400 | -0.08(-2.39%) |
Mar 23, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | +0.00(+0.00%) |
Mar 22, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | +0.00(+0.00%) |
Mar 21, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | +0.00(+0.00%) |
Mar 18, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | +0.00(+0.00%) |
Mar 17, 2005 | 3.350 | 3.360 | 3.350 | 3.350 | 13,220 | -0.05(-1.47%) |
Mar 16, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 3,000 | +0.10(+3.03%) |
Mar 15, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 | -0.10(-2.94%) |
Mar 14, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.00(+0.00%) |
Mar 11, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.05(+1.49%) |
Mar 10, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 675 | +0.00(+0.00%) |
Mar 09, 2005 | 3.350 | 3.350 | 3.350 | 3.350 | 675 | -0.15(-4.29%) |
Mar 08, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.10(+2.94%) |
Mar 07, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 500 | +0.20(+6.25%) |
Mar 04, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Mar 03, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Mar 02, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Mar 01, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Feb 28, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Feb 25, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | +0.00(+0.00%) |
Feb 24, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | -0.20(-5.88%) |
Feb 23, 2005 | 3.400 | 3.400 | 3.250 | 3.400 | 4,950 | +0.00(+0.00%) |
Feb 22, 2005 | 3.400 | 3.400 | 3.250 | 3.400 | 4,950 | +0.15(+4.62%) |
Feb 18, 2005 | 3.250 | 3.350 | 3.250 | 3.250 | 4,000 | +0.00(+0.00%) |
Feb 17, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.00(+0.00%) |
Feb 16, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.00(+0.00%) |
Feb 15, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.00(+0.00%) |
Feb 14, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | +0.05(+1.56%) |
Feb 11, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 110 | -0.20(-5.88%) |
Feb 10, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 155 | +0.00(+0.00%) |
Feb 09, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 155 | +0.00(+0.00%) |
Feb 08, 2005 | 3.400 | 3.400 | 3.400 | 3.400 | 155 | +0.10(+3.03%) |
Feb 07, 2005 | 3.300 | 3.400 | 3.300 | 3.300 | 2,110 | +0.00(+0.00%) |
Feb 04, 2005 | 3.300 | 3.400 | 3.300 | 3.300 | 2,110 | +0.00(+0.00%) |
Feb 03, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 175 | +0.02(+0.61%) |
Feb 02, 2005 | 3.280 | 3.280 | 3.280 | 3.280 | 110 | -0.04(-1.20%) |