Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.00(+0.00%) |
Jun 29, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.29(-8.46%) |
Jun 28, 2005 | 3.386 | 3.386 | 3.386 | 3.386 | 2,000 | +0.00(+0.00%) |
Jun 27, 2005 | 3.386 | 3.386 | 3.386 | 3.386 | 2,000 | +0.00(+0.00%) |
Jun 24, 2005 | 3.386 | 3.386 | 3.386 | 3.386 | 2,000 | +0.19(+5.82%) |
Jun 23, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 | -0.07(-2.19%) |
Jun 22, 2005 | 3.272 | 3.272 | 3.230 | 3.272 | 16,000 | +0.00(+0.00%) |
Jun 21, 2005 | 3.272 | 3.272 | 3.230 | 3.272 | 16,000 | +0.12(+3.86%) |
Jun 20, 2005 | 3.150 | 3.150 | 3.080 | 3.150 | 1,451,265 | +0.00(+0.00%) |
Jun 17, 2005 | 3.150 | 3.150 | 3.080 | 3.150 | 1,451,265 | +0.00(+0.00%) |
Jun 16, 2005 | 3.150 | 3.150 | 3.080 | 3.150 | 1,451,265 | +0.00(+0.00%) |
Jun 15, 2005 | 3.150 | 3.150 | 3.080 | 3.150 | 1,451,265 | +0.05(+1.54%) |
Jun 14, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 57,180 | +0.00(+0.00%) |
Jun 13, 2005 | 3.102 | 3.102 | 3.102 | 3.102 | 57,180 | +0.05(+1.71%) |
Jun 10, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 700 | +0.00(+0.00%) |
Jun 09, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 700 | +0.00(+0.00%) |
Jun 08, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 700 | +0.00(+0.00%) |
Jun 07, 2005 | 3.050 | 3.050 | 3.050 | 3.050 | 700 | -0.15(-4.69%) |
Jun 06, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 2,500,000 | +0.00(+0.00%) |
Jun 03, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 2,500,000 | +0.10(+3.23%) |
Jun 02, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 400,000 | +0.00(+0.00%) |
Jun 01, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 400,000 | +0.00(+0.00%) |
May 31, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 400,000 | +0.00(+0.00%) |
May 27, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 503,252 | +0.00(+0.00%) |
May 26, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 503,252 | +0.00(+0.00%) |
May 25, 2005 | 3.100 | 3.100 | 3.100 | 3.100 | 503,252 | +0.20(+6.90%) |
May 24, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
May 23, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.00(+0.00%) |
May 20, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.00(+0.00%) |
May 19, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.00(+0.00%) |
May 17, 2005 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | -0.30(-9.38%) |
May 16, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 219,510 | +0.00(+0.00%) |
May 13, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 219,510 | +0.00(+0.00%) |
May 12, 2005 | 3.200 | 3.200 | 3.200 | 3.200 | 219,510 | +0.05(+1.59%) |
May 11, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 10,000 | +0.00(+0.00%) |
May 10, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 10,000 | +0.00(+0.00%) |
May 09, 2005 | 3.150 | 3.150 | 3.150 | 3.150 | 10,000 | +0.15(+5.00%) |
May 06, 2005 | 3.000 | 3.030 | 3.000 | 3.000 | 2,826 | +0.08(+2.58%) |
May 05, 2005 | 2.925 | 2.953 | 2.925 | 2.925 | 352,000 | +0.00(+0.00%) |
May 04, 2005 | 2.925 | 2.953 | 2.925 | 2.925 | 352,000 | +0.00(+0.00%) |
May 03, 2005 | 2.925 | 2.953 | 2.925 | 2.925 | 352,000 | +0.00(+0.00%) |
May 02, 2005 | 2.925 | 2.953 | 2.925 | 2.925 | 352,000 | -0.03(-1.07%) |
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%) |