Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 98,000 | +0.00(+0.00%) |
Mar 30, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 98,000 | +0.00(+0.00%) |
Mar 29, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 98,000 | +0.00(+0.00%) |
Mar 28, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 98,000 | -0.14(-4.76%) |
Mar 24, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 200 | +0.00(+0.00%) |
Mar 23, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 200 | +0.00(+0.00%) |
Mar 22, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 400,200 | +0.00(+0.00%) |
Mar 21, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 400,200 | +0.00(+0.00%) |
Mar 18, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 400,200 | -0.06(-2.00%) |
Mar 17, 2005 | 3.000 | 3.000 | 2.901 | 3.000 | 5,020,000 | +0.00(+0.00%) |
Mar 16, 2005 | 3.000 | 3.000 | 2.901 | 3.000 | 5,020,000 | +0.00(+0.00%) |
Mar 15, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,001,700 | +0.00(+0.00%) |
Mar 14, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,001,700 | +0.00(+0.00%) |
Mar 11, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,001,700 | +0.00(+0.00%) |
Mar 10, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,001,700 | +0.00(+0.00%) |
Mar 09, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,001,700 | -0.03(-0.99%) |
Mar 08, 2005 | 3.030 | 3.030 | 3.030 | 3.030 | 2,000 | +0.00(+0.00%) |
Mar 07, 2005 | 3.030 | 3.030 | 3.030 | 3.030 | 2,000 | +0.05(+1.65%) |
Mar 04, 2005 | 2.981 | 2.981 | 2.981 | 2.981 | 194,500 | +0.00(+0.00%) |
Mar 03, 2005 | 2.981 | 2.981 | 2.981 | 2.981 | 194,500 | +0.04(+1.39%) |
Mar 02, 2005 | 2.940 | 2.940 | 2.940 | 2.940 | 500 | +0.09(+3.16%) |
Mar 01, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 1,530 | +0.00(+0.00%) |
Feb 28, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 1,530 | +0.00(+0.00%) |
Feb 25, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 1,530 | +0.00(+0.00%) |
Feb 24, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 1,530 | +0.00(+0.00%) |
Feb 23, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 1,530 | +0.00(+0.00%) |
Feb 22, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 1,530 | +0.00(+0.00%) |
Feb 18, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 1,530 | +0.00(+0.00%) |
Feb 17, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 250 | +0.00(+0.00%) |
Feb 16, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 250 | +0.00(+0.00%) |
Feb 15, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 250 | +0.00(+0.00%) |
Feb 14, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 250 | -0.23(-7.50%) |
Feb 11, 2005 | 3.081 | 3.095 | 3.053 | 3.081 | 6,367,746 | +0.00(+0.00%) |
Feb 10, 2005 | 3.081 | 3.095 | 3.053 | 3.081 | 6,367,746 | +0.00(+0.00%) |
Feb 09, 2005 | 3.081 | 3.095 | 3.053 | 3.081 | 6,367,746 | +0.07(+2.21%) |
Feb 08, 2005 | 3.014 | 3.014 | 3.014 | 3.014 | 250,000 | +0.00(+0.00%) |
Feb 07, 2005 | 3.014 | 3.014 | 3.014 | 3.014 | 250,000 | +0.03(+0.84%) |
Feb 04, 2005 | 2.989 | 2.989 | 2.966 | 2.989 | 119,000 | +0.00(+0.00%) |
Feb 03, 2005 | 2.989 | 2.989 | 2.966 | 2.989 | 119,000 | +0.00(+0.00%) |
Feb 02, 2005 | 2.989 | 2.989 | 2.966 | 2.989 | 119,000 | +0.00(+0.00%) |
Feb 01, 2005 | 2.989 | 2.989 | 2.966 | 2.989 | 119,000 | +0.01(+0.20%) |
Jan 31, 2005 | 2.983 | 2.996 | 2.900 | 2.983 | 627,393 | +0.00(+0.00%) |
Jan 28, 2005 | 2.983 | 2.996 | 2.900 | 2.983 | 627,393 | +0.00(+0.00%) |
Jan 27, 2005 | 2.983 | 2.996 | 2.900 | 2.983 | 627,393 | +0.06(+2.19%) |
Jan 26, 2005 | 2.919 | 2.919 | 2.905 | 2.919 | 213,000 | +0.05(+1.81%) |
Jan 25, 2005 | 2.867 | 2.867 | 2.867 | 2.867 | 264,000 | +0.00(+0.00%) |
Jan 24, 2005 | 2.867 | 2.867 | 2.867 | 2.867 | 264,000 | -0.03(-1.15%) |
Jan 21, 2005 | 2.901 | 2.901 | 2.901 | 2.901 | 180,000 | -0.13(-4.15%) |
Jan 20, 2005 | 3.026 | 3.026 | 3.022 | 3.026 | 98,200 | +0.00(+0.00%) |
Jan 19, 2005 | 3.026 | 3.026 | 3.022 | 3.026 | 98,200 | +0.03(+0.88%) |
Jan 18, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 500 | +0.04(+1.48%) |
Jan 14, 2005 | 2.956 | 2.956 | 2.956 | 2.956 | 80,000 | -0.02(-0.73%) |
Jan 13, 2005 | 2.978 | 2.978 | 2.947 | 2.978 | 1,153,000 | +0.00(+0.00%) |
Jan 12, 2005 | 2.978 | 2.978 | 2.947 | 2.978 | 1,153,000 | -0.07(-2.36%) |
Jan 11, 2005 | 3.050 | 3.121 | 3.050 | 3.050 | 442,000 | +0.00(+0.00%) |
Jan 10, 2005 | 3.050 | 3.121 | 3.050 | 3.050 | 442,000 | -0.06(-1.87%) |
Jan 07, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 1,010,700 | +0.00(+0.00%) |
Jan 06, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 1,010,700 | +0.00(+0.00%) |
Jan 05, 2005 | 3.108 | 3.108 | 3.108 | 3.108 | 1,010,700 | -0.06(-1.76%) |
Jan 04, 2005 | 3.164 | 3.215 | 3.164 | 3.164 | 1,779,048 | +0.00(+0.00%) |