Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 2.600 | 2.600 | 2.600 | 2.600 | 25,000 | -0.12(-4.41%) |
Feb 25, 2005 | 2.720 | 2.720 | 2.690 | 2.720 | 55,000 | +0.00(+0.00%) |
Feb 24, 2005 | 2.720 | 2.720 | 2.690 | 2.720 | 55,000 | +0.02(+0.74%) |
Feb 23, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 16,000 | +0.00(+0.00%) |
Feb 22, 2005 | 2.700 | 2.700 | 2.700 | 2.700 | 16,000 | +0.03(+1.12%) |
Feb 18, 2005 | 2.670 | 2.670 | 2.550 | 2.670 | 4,400 | +0.05(+1.91%) |
Feb 17, 2005 | 2.620 | 2.750 | 2.550 | 2.620 | 12,300 | +0.00(+0.00%) |
Feb 16, 2005 | 2.620 | 2.750 | 2.550 | 2.620 | 12,300 | +0.02(+0.77%) |
Feb 15, 2005 | 2.600 | 2.630 | 2.600 | 2.600 | 9,000 | +0.00(+0.00%) |
Feb 14, 2005 | 2.600 | 2.630 | 2.600 | 2.600 | 9,000 | -0.04(-1.52%) |
Feb 11, 2005 | 2.640 | 2.750 | 2.640 | 2.640 | 4,533 | -0.11(-4.00%) |
Feb 10, 2005 | 2.750 | 2.800 | 2.550 | 2.750 | 9,466 | +0.00(+0.00%) |
Feb 09, 2005 | 2.750 | 2.750 | 2.650 | 2.750 | 15,000 | +0.00(+0.00%) |
Feb 08, 2005 | 2.750 | 2.750 | 2.650 | 2.750 | 15,000 | +0.15(+5.77%) |
Feb 07, 2005 | 2.600 | 2.650 | 2.600 | 2.600 | 12,000 | +0.00(+0.00%) |
Feb 04, 2005 | 2.600 | 2.650 | 2.600 | 2.600 | 12,000 | +0.00(+0.00%) |
Feb 03, 2005 | 2.600 | 2.650 | 2.600 | 2.600 | 12,000 | +0.00(+0.00%) |
Feb 02, 2005 | 2.600 | 2.600 | 2.600 | 2.600 | 3,000 | -0.20(-7.14%) |
Feb 01, 2005 | 2.800 | 2.800 | 2.650 | 2.800 | 9,100 | +0.10(+3.70%) |
Jan 31, 2005 | 2.700 | 2.700 | 2.690 | 2.700 | 14,000 | +0.00(+0.00%) |
Jan 28, 2005 | 2.700 | 2.700 | 2.690 | 2.700 | 14,000 | -0.15(-5.26%) |
Jan 27, 2005 | 2.850 | 2.850 | 2.700 | 2.850 | 19,000 | +0.00(+0.00%) |
Jan 26, 2005 | 2.850 | 2.850 | 2.700 | 2.850 | 19,000 | +0.05(+1.79%) |
Jan 25, 2005 | 2.800 | 2.830 | 2.800 | 2.800 | 13,000 | +0.00(+0.00%) |
Jan 24, 2005 | 2.800 | 2.830 | 2.800 | 2.800 | 13,000 | -0.04(-1.41%) |
Jan 21, 2005 | 2.840 | 2.920 | 2.840 | 2.840 | 3,000 | -0.12(-4.05%) |
Jan 20, 2005 | 2.960 | 2.960 | 2.860 | 2.960 | 12,000 | +0.11(+3.86%) |
Jan 19, 2005 | 2.850 | 3.000 | 2.850 | 2.850 | 49,000 | -0.17(-5.63%) |
Jan 18, 2005 | 3.020 | 3.020 | 2.900 | 3.020 | 83,315 | +0.00(+0.00%) |
Jan 14, 2005 | 3.020 | 3.020 | 2.900 | 3.020 | 83,315 | +0.17(+5.96%) |
Jan 13, 2005 | 2.850 | 2.880 | 2.850 | 2.850 | 5,200 | +0.00(+0.00%) |
Jan 12, 2005 | 2.850 | 2.950 | 2.850 | 2.850 | 8,000 | +0.00(+0.00%) |
Jan 11, 2005 | 2.850 | 2.950 | 2.850 | 2.850 | 8,000 | +0.05(+1.79%) |
Jan 10, 2005 | 2.800 | 2.970 | 2.800 | 2.800 | 7,733 | +0.00(+0.00%) |
Jan 07, 2005 | 2.800 | 2.970 | 2.800 | 2.800 | 7,733 | +0.04(+1.45%) |
Jan 06, 2005 | 2.760 | 2.820 | 2.760 | 2.760 | 20,000 | +0.00(+0.00%) |
Jan 05, 2005 | 2.760 | 2.820 | 2.760 | 2.760 | 20,000 | -0.04(-1.43%) |
Jan 04, 2005 | 2.800 | 2.920 | 2.800 | 2.800 | 19,308 | +0.05(+1.82%) |
Jan 03, 2005 | 2.750 | 2.800 | 2.750 | 2.750 | 7,000 | -0.04(-1.43%) |
Dec 31, 2004 | 2.790 | 2.860 | 2.760 | 2.790 | 28,934 | +0.00(+0.00%) |
Dec 30, 2004 | 2.790 | 2.860 | 2.760 | 2.790 | 28,934 | +0.03(+1.09%) |
Dec 29, 2004 | 2.760 | 2.850 | 2.760 | 2.760 | 21,870 | +0.01(+0.36%) |
Dec 28, 2004 | 2.750 | 2.787 | 2.750 | 2.750 | 30,000 | +0.00(+0.00%) |
Dec 27, 2004 | 2.750 | 2.787 | 2.750 | 2.750 | 30,000 | +0.03(+1.10%) |
Dec 23, 2004 | 2.720 | 2.820 | 2.700 | 2.720 | 34,250 | +0.00(+0.00%) |
Dec 22, 2004 | 2.720 | 2.820 | 2.700 | 2.720 | 34,250 | +0.00(+0.00%) |
Dec 21, 2004 | 2.720 | 2.820 | 2.720 | 2.720 | 13,000 | +0.01(+0.37%) |
Dec 20, 2004 | 2.710 | 2.710 | 2.710 | 2.710 | 54,000 | +0.00(+0.00%) |
Dec 17, 2004 | 2.710 | 2.710 | 2.710 | 2.710 | 54,000 | -0.02(-0.73%) |
Dec 16, 2004 | 2.730 | 2.730 | 2.730 | 2.730 | 42,700 | +0.00(+0.00%) |
Dec 15, 2004 | 2.730 | 2.730 | 2.730 | 2.730 | 42,700 | +0.02(+0.74%) |
Dec 14, 2004 | 2.710 | 2.710 | 2.710 | 2.710 | 8,000 | +0.01(+0.37%) |
Dec 13, 2004 | 2.700 | 2.770 | 2.700 | 2.700 | 21,000 | +0.00(+0.00%) |
Dec 10, 2004 | 2.700 | 2.770 | 2.700 | 2.700 | 21,000 | +0.00(+0.00%) |
Dec 09, 2004 | 2.700 | 2.770 | 2.700 | 2.700 | 8,500 | -0.10(-3.57%) |
Dec 08, 2004 | 2.800 | 2.950 | 2.750 | 2.800 | 11,500 | +0.02(+0.72%) |
Dec 07, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 23,000 | +0.00(+0.00%) |
Dec 06, 2004 | 2.780 | 2.780 | 2.780 | 2.780 | 23,000 | +0.03(+1.09%) |
Dec 03, 2004 | 2.750 | 2.750 | 2.750 | 2.750 | 5,000 | +0.00(+0.00%) |
Dec 02, 2004 | 2.750 | 2.820 | 2.750 | 2.750 | 3,000 | +0.00(+0.00%) |