Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
May 27, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
May 26, 2005 | 3.500 | 3.500 | 3.250 | 3.250 | 26,300 | -0.25(-7.14%) |
May 25, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 | +0.00(+0.00%) |
May 24, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 | +0.00(+0.00%) |
May 23, 2005 | 3.750 | 3.750 | 3.500 | 3.500 | 5,050 | +0.00(+0.00%) |
May 20, 2005 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 | +0.45(+14.75%) |
May 19, 2005 | 3.000 | 3.200 | 3.000 | 3.050 | 15,450 | +0.05(+1.67%) |
May 18, 2005 | 3.000 | 3.000 | 2.820 | 3.000 | 2,500 | -0.20(-6.25%) |
May 17, 2005 | 2.850 | 3.300 | 2.800 | 3.200 | 40,784 | +0.35(+12.28%) |
May 16, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 11,000 | +0.02(+0.71%) |
May 13, 2005 | 2.830 | 2.830 | 2.830 | 2.830 | 100 | -0.07(-2.41%) |
May 12, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 25,000 | -0.10(-3.33%) |
May 11, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 5,125 | +0.00(+0.00%) |
May 10, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 3,025 | +0.20(+7.14%) |
May 09, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
May 06, 2005 | 2.630 | 2.800 | 2.630 | 2.800 | 11,449 | +0.00(+0.00%) |
May 05, 2005 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
May 04, 2005 | 3.000 | 3.000 | 2.800 | 2.800 | 1,934 | -0.09(-3.03%) |
May 03, 2005 | 2.850 | 2.888 | 2.850 | 2.888 | 24,000 | -0.06(-2.12%) |
May 02, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 2.850 | 2.950 | 2.850 | 2.950 | 200 | +0.10(+3.51%) |
Apr 22, 2005 | 2.850 | 2.850 | 2.850 | 2.850 | 175 | -0.15(-5.00%) |
Apr 21, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.00(+0.00%) |
Apr 19, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 500 | +0.10(+3.45%) |
Apr 18, 2005 | 2.950 | 3.000 | 2.900 | 2.900 | 5,500 | +0.05(+1.75%) |
Apr 15, 2005 | 2.950 | 3.000 | 2.850 | 2.850 | 2,000 | -0.15(-5.00%) |
Apr 14, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 3.050 | 3.050 | 3.000 | 3.000 | 250 | +0.00(+0.00%) |
Apr 11, 2005 | 2.950 | 3.000 | 2.950 | 3.000 | 4,000 | +0.00(+0.00%) |
Apr 08, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 2.800 | 3.000 | 2.610 | 3.000 | 2,500 | +0.00(+0.00%) |
Apr 06, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 375 | +0.00(+0.00%) |
Apr 05, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Mar 31, 2005 | 3.100 | 3.100 | 3.000 | 3.000 | 8,500 | +0.25(+9.09%) |
Mar 30, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 2.900 | 2.900 | 2.750 | 2.750 | 650 | -0.30(-9.84%) |
Mar 23, 2005 | 2.950 | 3.050 | 2.940 | 3.050 | 21,100 | +0.15(+5.17%) |
Mar 22, 2005 | 3.100 | 3.100 | 2.890 | 2.900 | 4,475 | -0.40(-12.12%) |
Mar 21, 2005 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.05(+1.54%) |
Mar 18, 2005 | 3.250 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Mar 17, 2005 | 3.100 | 3.250 | 3.100 | 3.250 | 2,050 | +0.05(+1.56%) |
Mar 16, 2005 | 3.450 | 3.500 | 3.200 | 3.200 | 4,975 | -0.30(-8.57%) |
Mar 15, 2005 | 3.450 | 3.500 | 3.450 | 3.500 | 3,800 | -0.05(-1.41%) |
Mar 14, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 3.550 | 3.550 | 3.550 | 3.550 | 1,500 | -0.05(-1.39%) |
Mar 04, 2005 | 3.580 | 3.600 | 3.580 | 3.600 | 1,000 | +0.00(+0.00%) |
Mar 03, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 | +0.00(+0.00%) |