Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 2.650 | 2.670 | 2.500 | 2.650 | 107,000 | +0.14(+5.58%) |
May 27, 2005 | 2.510 | 2.510 | 2.450 | 2.510 | 8,625 | +0.03(+1.21%) |
May 26, 2005 | 2.480 | 2.480 | 2.480 | 2.480 | 19,000 | +0.00(+0.00%) |
May 25, 2005 | 2.480 | 2.480 | 2.480 | 2.480 | 19,000 | +0.03(+1.22%) |
May 24, 2005 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | -0.15(-5.77%) |
May 23, 2005 | 2.600 | 2.600 | 2.550 | 2.600 | 2,000 | +0.05(+1.96%) |
May 20, 2005 | 2.550 | 2.550 | 2.550 | 2.550 | 2,000 | -0.10(-3.77%) |
May 19, 2005 | 2.650 | 2.650 | 2.500 | 2.650 | 13,599 | +0.10(+3.92%) |
May 17, 2005 | 2.550 | 2.550 | 2.550 | 2.550 | 5,000 | -0.10(-3.77%) |
May 16, 2005 | 2.650 | 2.650 | 2.500 | 2.650 | 18,000 | +0.10(+3.92%) |
May 13, 2005 | 2.550 | 2.550 | 2.500 | 2.550 | 58,000 | +0.00(+0.00%) |
May 12, 2005 | 2.550 | 2.550 | 2.500 | 2.550 | 58,000 | -0.05(-1.92%) |
May 11, 2005 | 2.600 | 2.600 | 2.600 | 2.600 | 7,000 | -0.05(-1.89%) |
May 10, 2005 | 2.650 | 2.650 | 2.650 | 2.650 | 31,700 | +0.02(+0.76%) |
May 09, 2005 | 2.630 | 2.700 | 2.630 | 2.630 | 50,000 | +0.00(+0.00%) |
May 06, 2005 | 2.630 | 2.700 | 2.630 | 2.630 | 50,000 | +0.01(+0.38%) |
May 05, 2005 | 2.620 | 2.630 | 2.600 | 2.620 | 6,000 | +0.00(+0.00%) |
May 04, 2005 | 2.620 | 2.630 | 2.600 | 2.620 | 6,000 | +0.00(+0.00%) |
May 03, 2005 | 2.620 | 2.620 | 2.620 | 2.620 | 3,000 | +0.02(+0.77%) |
May 02, 2005 | 2.600 | 2.600 | 2.550 | 2.600 | 1,355 | +0.00(+0.00%) |
Apr 29, 2005 | 2.600 | 2.600 | 2.500 | 2.600 | 17,000 | +0.00(+0.00%) |
Apr 28, 2005 | 2.600 | 2.600 | 2.500 | 2.600 | 17,000 | +0.07(+2.77%) |
Apr 27, 2005 | 2.530 | 2.530 | 2.530 | 2.530 | 5,810 | +0.00(+0.00%) |
Apr 26, 2005 | 2.530 | 2.530 | 2.530 | 2.530 | 5,810 | -0.01(-0.39%) |
Apr 25, 2005 | 2.540 | 2.540 | 2.500 | 2.540 | 5,000 | +0.00(+0.00%) |
Apr 22, 2005 | 2.540 | 2.540 | 2.500 | 2.540 | 5,000 | -0.09(-3.42%) |
Apr 21, 2005 | 2.630 | 2.630 | 2.630 | 2.630 | 45,000 | +0.00(+0.00%) |
Apr 20, 2005 | 2.630 | 2.630 | 2.630 | 2.630 | 45,000 | +0.10(+3.95%) |
Apr 19, 2005 | 2.530 | 2.630 | 2.530 | 2.530 | 6,000 | +0.08(+3.27%) |
Apr 18, 2005 | 2.450 | 2.450 | 2.450 | 2.450 | 2,000 | -0.05(-2.00%) |
Apr 15, 2005 | 2.500 | 2.630 | 2.500 | 2.500 | 9,000 | +0.00(+0.00%) |
Apr 14, 2005 | 2.500 | 2.630 | 2.500 | 2.500 | 9,000 | -0.20(-7.41%) |
Apr 13, 2005 | 2.700 | 2.700 | 2.620 | 2.700 | 9,000 | +0.09(+3.45%) |
Apr 12, 2005 | 2.610 | 2.700 | 2.610 | 2.610 | 8,250 | +0.00(+0.00%) |
Apr 11, 2005 | 2.610 | 2.700 | 2.610 | 2.610 | 8,250 | -0.19(-6.79%) |
Apr 08, 2005 | 2.800 | 2.850 | 2.650 | 2.800 | 15,905 | +0.00(+0.00%) |
Apr 07, 2005 | 2.800 | 2.850 | 2.650 | 2.800 | 15,905 | +0.05(+1.82%) |
Apr 06, 2005 | 2.750 | 2.750 | 2.600 | 2.750 | 5,000 | +0.17(+6.59%) |
Apr 05, 2005 | 2.580 | 2.700 | 2.580 | 2.580 | 26,000 | +0.00(+0.00%) |
Apr 04, 2005 | 2.580 | 2.700 | 2.580 | 2.580 | 26,000 | -0.17(-6.18%) |
Apr 01, 2005 | 2.750 | 2.750 | 2.720 | 2.750 | 4,000 | +0.00(+0.00%) |
Mar 31, 2005 | 2.750 | 2.750 | 2.720 | 2.750 | 4,000 | +0.10(+3.77%) |
Mar 30, 2005 | 2.650 | 2.650 | 2.650 | 2.650 | 12,000 | +0.00(+0.00%) |
Mar 29, 2005 | 2.650 | 2.650 | 2.650 | 2.650 | 16,000 | -0.15(-5.36%) |
Mar 28, 2005 | 2.800 | 2.800 | 2.650 | 2.800 | 20,000 | +0.00(+0.00%) |
Mar 24, 2005 | 2.800 | 2.800 | 2.650 | 2.800 | 20,000 | -0.04(-1.41%) |
Mar 23, 2005 | 2.840 | 2.880 | 2.840 | 2.840 | 22,000 | +0.09(+3.27%) |
Mar 22, 2005 | 2.750 | 2.850 | 2.750 | 2.750 | 23,000 | -0.10(-3.51%) |
Mar 21, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 44,000 | +0.00(+0.00%) |
Mar 18, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 44,000 | +0.08(+2.89%) |
Mar 17, 2005 | 2.770 | 2.900 | 2.770 | 2.770 | 4,200 | -0.10(-3.48%) |
Mar 16, 2005 | 2.870 | 2.870 | 2.700 | 2.870 | 10,500 | +0.00(+0.00%) |
Mar 15, 2005 | 2.870 | 2.870 | 2.700 | 2.870 | 10,500 | -0.01(-0.35%) |
Mar 14, 2005 | 2.880 | 2.900 | 2.880 | 2.880 | 7,000 | -0.02(-0.69%) |
Mar 11, 2005 | 2.900 | 2.900 | 2.780 | 2.900 | 190,000 | +0.00(+0.00%) |
Mar 10, 2005 | 2.900 | 2.900 | 2.780 | 2.900 | 190,000 | +0.20(+7.41%) |
Mar 09, 2005 | 2.700 | 2.900 | 2.700 | 2.700 | 4,296 | +0.00(+0.00%) |
Mar 08, 2005 | 2.700 | 2.900 | 2.700 | 2.700 | 4,296 | +0.05(+1.89%) |
Mar 07, 2005 | 2.650 | 2.810 | 2.650 | 2.650 | 7,000 | +0.00(+0.00%) |
Mar 04, 2005 | 2.650 | 2.810 | 2.650 | 2.650 | 7,000 | -0.10(-3.64%) |
Mar 03, 2005 | 2.750 | 2.850 | 2.660 | 2.750 | 23,000 | +0.00(+0.00%) |
Mar 02, 2005 | 2.750 | 2.850 | 2.660 | 2.750 | 23,000 | +0.10(+3.77%) |