Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.956 | 2.956 | 2.956 | 2.956 | 56,000 | -0.08(-2.56%) |
Apr 28, 2005 | 3.034 | 3.048 | 3.020 | 3.034 | 332,000 | +0.00(+0.00%) |
Apr 27, 2005 | 3.034 | 3.048 | 3.020 | 3.034 | 332,000 | +0.00(+0.00%) |
Apr 26, 2005 | 3.034 | 3.048 | 3.020 | 3.034 | 332,000 | +0.07(+2.49%) |
Apr 25, 2005 | 2.960 | 3.115 | 2.960 | 2.960 | 2,093,000 | +0.00(+0.00%) |
Apr 22, 2005 | 2.960 | 2.964 | 2.950 | 2.960 | 3,373,000 | +0.00(+0.00%) |
Apr 21, 2005 | 2.960 | 2.964 | 2.950 | 2.960 | 3,373,000 | +0.16(+5.71%) |
Apr 20, 2005 | 2.800 | 2.873 | 2.800 | 2.800 | 128,500 | -0.04(-1.51%) |
Apr 19, 2005 | 2.843 | 2.843 | 2.843 | 2.843 | 1,250,000 | +0.00(+0.00%) |
Apr 18, 2005 | 2.843 | 2.843 | 2.843 | 2.843 | 1,250,000 | +0.03(+0.94%) |
Apr 15, 2005 | 2.816 | 2.844 | 2.816 | 2.816 | 615,000 | -0.12(-4.01%) |
Apr 14, 2005 | 2.934 | 2.934 | 2.934 | 2.934 | 440,000 | +0.08(+2.95%) |
Apr 13, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 6,000 | -0.05(-1.87%) |
Apr 12, 2005 | 2.904 | 2.904 | 2.904 | 2.904 | 199,000 | +0.00(+0.00%) |
Apr 11, 2005 | 2.904 | 2.904 | 2.904 | 2.904 | 199,000 | +0.06(+2.06%) |
Apr 08, 2005 | 2.846 | 2.846 | 2.846 | 2.846 | 6,000 | +0.02(+0.84%) |
Apr 07, 2005 | 2.822 | 2.822 | 2.822 | 2.822 | 100,000 | +0.00(+0.00%) |
Apr 06, 2005 | 2.822 | 2.822 | 2.822 | 2.822 | 100,000 | +0.02(+0.79%) |
Apr 05, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 98,000 | +0.00(+0.00%) |
Apr 04, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 98,000 | +0.00(+0.00%) |
Apr 01, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 98,000 | +0.00(+0.00%) |
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%) |