Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.00 | 34.80 | 27.60 | 31.20 | 625 | +1.20(+4.00%) |
Feb 25, 2005 | 28.80 | 34.80 | 27.60 | 30.00 | 1,021 | -4.80(-13.79%) |
Feb 24, 2005 | 39.60 | 42.00 | 28.80 | 34.80 | 2,367 | -2.40(-6.45%) |
Feb 23, 2005 | 32.40 | 37.20 | 30.00 | 37.20 | 2,611 | +6.00(+19.23%) |
Feb 22, 2005 | 25.20 | 43.20 | 25.20 | 31.20 | 2,907 | +7.20(+30.00%) |
Feb 18, 2005 | 25.20 | 26.40 | 21.72 | 24.00 | 1,258 | +0.00(+0.00%) |
Feb 17, 2005 | 24.00 | 30.00 | 24.00 | 24.00 | 1,689 | +0.00(+0.00%) |
Feb 16, 2005 | 24.00 | 24.00 | 24.00 | 24.00 | 33 | +0.00(+0.00%) |
Feb 15, 2005 | 19.20 | 24.00 | 19.20 | 24.00 | 255 | +1.20(+5.26%) |
Feb 14, 2005 | 21.60 | 24.00 | 20.40 | 22.80 | 610 | +2.40(+11.76%) |
Feb 11, 2005 | 24.00 | 24.00 | 20.40 | 20.40 | 1,104 | -3.60(-15.00%) |
Feb 10, 2005 | 27.60 | 27.60 | 21.60 | 24.00 | 837 | -3.60(-13.04%) |
Feb 09, 2005 | 37.20 | 37.20 | 27.60 | 27.60 | 292 | -10.20(-26.98%) |
Feb 08, 2005 | 36.00 | 42.00 | 36.00 | 37.80 | 573 | +1.80(+5.00%) |
Feb 07, 2005 | 38.40 | 42.00 | 33.60 | 36.00 | 558 | -4.80(-11.76%) |
Feb 04, 2005 | 33.60 | 44.40 | 33.60 | 40.80 | 1,057 | +4.80(+13.33%) |
Feb 03, 2005 | 39.60 | 39.60 | 36.00 | 36.00 | 476 | -1.20(-3.23%) |
Feb 02, 2005 | 37.20 | 37.20 | 33.60 | 37.20 | 641 | +1.20(+3.33%) |
Feb 01, 2005 | 33.60 | 36.00 | 33.60 | 36.00 | 63 | +0.00(+0.00%) |
Jan 31, 2005 | 37.20 | 39.60 | 36.00 | 36.00 | 830 | +4.80(+15.38%) |
Jan 28, 2005 | 31.20 | 36.00 | 31.20 | 31.20 | 286 | +1.20(+4.00%) |
Jan 27, 2005 | 30.00 | 31.20 | 30.00 | 30.00 | 89 | -4.80(-13.79%) |
Jan 26, 2005 | 32.40 | 34.80 | 26.40 | 34.80 | 349 | +4.80(+16.00%) |
Jan 25, 2005 | 30.00 | 36.00 | 30.00 | 30.00 | 99 | +0.00(+0.00%) |
Jan 24, 2005 | 34.80 | 34.80 | 30.00 | 30.00 | 140 | -6.00(-16.67%) |
Jan 21, 2005 | 38.40 | 38.40 | 31.20 | 36.00 | 463 | -2.40(-6.25%) |
Jan 20, 2005 | 38.40 | 38.40 | 38.40 | 38.40 | 137 | +0.00(+0.00%) |
Jan 19, 2005 | 48.00 | 50.40 | 38.40 | 38.40 | 1,354 | -4.80(-11.11%) |
Jan 18, 2005 | 39.60 | 45.60 | 36.00 | 43.20 | 1,414 | +9.60(+28.57%) |
Jan 14, 2005 | 22.80 | 38.40 | 22.80 | 33.60 | 996 | +4.80(+16.67%) |
Jan 13, 2005 | 28.80 | 28.80 | 28.80 | 28.80 | 8 | +0.00(+0.00%) |
Jan 12, 2005 | 20.40 | 28.80 | 19.20 | 28.80 | 783 | +10.80(+60.00%) |
Jan 11, 2005 | 19.20 | 19.20 | 18.00 | 18.00 | 341 | +4.80(+36.36%) |
Jan 10, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Jan 07, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Jan 06, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Jan 05, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 1 | +0.00(+0.00%) |
Jan 04, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 8 | +0.00(+0.00%) |
Jan 03, 2005 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Dec 31, 2004 | 13.20 | 13.20 | 13.20 | 13.20 | 18 | -4.80(-26.67%) |
Dec 30, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Dec 29, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Dec 28, 2004 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 13.20 | 18.00 | 13.20 | 18.00 | 166 | -1.20(-6.25%) |
Dec 23, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Dec 22, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Dec 20, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 19.20 | 19.20 | 19.20 | 19.20 | 8 | +2.40(+14.29%) |
Dec 16, 2004 | 16.80 | 16.80 | 16.80 | 16.80 | 41 | -3.60(-17.65%) |
Dec 15, 2004 | 20.40 | 20.40 | 16.80 | 20.40 | 325 | +0.00(+0.00%) |
Dec 14, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 20.40 | 20.40 | 20.40 | 20.40 | 41 | -3.60(-15.00%) |
Dec 09, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 18.00 | 24.00 | 14.40 | 24.00 | 324 | -1.20(-4.76%) |
Dec 06, 2004 | 10.20 | 36.00 | 10.20 | 25.20 | 1,079 | +16.80(+200.00%) |
Dec 03, 2004 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 8.400 | 8.400 | 7.200 | 8.400 | 425 | +0.00(+0.00%) |