Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.910 | 3.100 | 2.910 | 3.100 | 400 | +0.19(+6.53%) |
Apr 28, 2005 | 3.000 | 3.100 | 2.910 | 2.910 | 3,092 | -0.24(-7.62%) |
Apr 27, 2005 | 3.050 | 3.150 | 2.950 | 3.150 | 3,191 | +0.13(+4.30%) |
Apr 26, 2005 | 3.020 | 3.020 | 3.020 | 3.020 | 1,400 | -0.23(-7.08%) |
Apr 25, 2005 | 3.150 | 3.250 | 2.760 | 3.250 | 4,851 | +0.09(+2.85%) |
Apr 22, 2005 | 3.160 | 3.160 | 3.160 | 3.160 | 1,275 | -0.16(-4.82%) |
Apr 21, 2005 | 3.230 | 3.560 | 3.230 | 3.320 | 2,569 | +0.07(+2.15%) |
Apr 20, 2005 | 3.350 | 3.350 | 3.250 | 3.250 | 3,077 | -0.03(-0.91%) |
Apr 19, 2005 | 3.320 | 3.330 | 3.280 | 3.280 | 4,800 | -0.25(-7.08%) |
Apr 18, 2005 | 3.560 | 3.560 | 3.530 | 3.530 | 1,100 | -0.02(-0.56%) |
Apr 15, 2005 | 3.700 | 3.700 | 3.490 | 3.550 | 5,930 | -0.24(-6.33%) |
Apr 14, 2005 | 3.400 | 3.790 | 3.400 | 3.790 | 12,359 | +0.36(+10.50%) |
Apr 13, 2005 | 3.550 | 3.720 | 3.230 | 3.430 | 6,150 | -0.02(-0.58%) |
Apr 12, 2005 | 3.470 | 3.470 | 3.252 | 3.450 | 1,400 | -0.05(-1.43%) |
Apr 11, 2005 | 3.490 | 3.630 | 3.250 | 3.500 | 3,512 | +0.35(+11.11%) |
Apr 08, 2005 | 3.500 | 3.500 | 3.150 | 3.150 | 4,104 | -0.35(-10.00%) |
Apr 07, 2005 | 3.450 | 3.750 | 3.450 | 3.500 | 28,208 | +0.08(+2.34%) |
Apr 06, 2005 | 3.250 | 3.440 | 3.150 | 3.420 | 56,262 | +0.13(+3.98%) |
Apr 05, 2005 | 3.200 | 3.289 | 3.200 | 3.289 | 5,740 | +0.09(+2.78%) |
Apr 04, 2005 | 3.090 | 3.230 | 3.090 | 3.200 | 11,150 | +0.20(+6.67%) |
Apr 01, 2005 | 3.060 | 3.060 | 3.000 | 3.000 | 6,550 | -0.07(-2.28%) |
Mar 31, 2005 | 3.350 | 3.350 | 3.060 | 3.070 | 8,225 | -0.26(-7.81%) |
Mar 30, 2005 | 3.360 | 3.400 | 3.260 | 3.330 | 7,050 | -0.03(-0.89%) |
Mar 29, 2005 | 3.800 | 3.800 | 3.360 | 3.360 | 12,000 | -0.39(-10.40%) |
Mar 28, 2005 | 3.850 | 3.850 | 3.750 | 3.750 | 3,100 | +0.05(+1.35%) |
Mar 24, 2005 | 3.730 | 3.840 | 3.610 | 3.700 | 30,146 | -0.03(-0.80%) |
Mar 23, 2005 | 3.800 | 3.800 | 3.510 | 3.730 | 6,210 | +0.03(+0.81%) |
Mar 22, 2005 | 3.840 | 3.840 | 3.451 | 3.700 | 16,577 | +0.10(+2.78%) |
Mar 21, 2005 | 3.050 | 3.600 | 2.330 | 3.600 | 46,925 | +0.55(+18.03%) |
Mar 18, 2005 | 2.800 | 3.080 | 2.800 | 3.050 | 14,260 | +0.27(+9.71%) |
Mar 17, 2005 | 2.870 | 2.870 | 2.480 | 2.780 | 19,640 | +0.12(+4.51%) |
Mar 16, 2005 | 2.640 | 2.850 | 2.640 | 2.660 | 14,800 | +0.03(+1.14%) |
Mar 15, 2005 | 2.780 | 2.780 | 2.500 | 2.630 | 10,050 | -0.20(-7.07%) |
Mar 14, 2005 | 2.910 | 2.910 | 2.780 | 2.830 | 4,050 | -0.07(-2.41%) |
Mar 11, 2005 | 2.970 | 2.980 | 2.890 | 2.900 | 1,800 | +0.12(+4.32%) |
Mar 10, 2005 | 3.090 | 3.090 | 2.780 | 2.780 | 3,801 | -0.14(-4.79%) |
Mar 09, 2005 | 2.880 | 3.090 | 2.880 | 2.920 | 6,763 | +0.11(+3.77%) |
Mar 08, 2005 | 2.783 | 2.939 | 2.783 | 2.814 | 5,145 | +0.01(+0.50%) |
Mar 07, 2005 | 2.830 | 2.840 | 2.800 | 2.800 | 9,308 | -0.06(-2.10%) |
Mar 04, 2005 | 2.911 | 2.949 | 2.860 | 2.860 | 4,750 | -0.08(-2.72%) |
Mar 03, 2005 | 2.900 | 2.965 | 2.900 | 2.940 | 1,650 | -0.02(-0.68%) |
Mar 02, 2005 | 2.950 | 3.000 | 2.850 | 2.960 | 13,203 | -0.04(-1.33%) |
Mar 01, 2005 | 2.880 | 3.009 | 2.880 | 3.000 | 5,000 | -0.10(-3.23%) |
Feb 28, 2005 | 2.950 | 3.100 | 2.850 | 3.100 | 7,328 | +0.10(+3.33%) |
Feb 25, 2005 | 3.001 | 3.001 | 3.000 | 3.000 | 942 | -0.01(-0.33%) |
Feb 24, 2005 | 2.910 | 3.059 | 2.910 | 3.010 | 1,533 | -0.08(-2.59%) |
Feb 23, 2005 | 3.010 | 3.090 | 3.010 | 3.090 | 4,180 | +0.08(+2.66%) |
Feb 22, 2005 | 3.210 | 3.250 | 3.000 | 3.010 | 6,750 | -0.20(-6.23%) |
Feb 18, 2005 | 3.210 | 3.210 | 3.190 | 3.210 | 6,758 | -0.04(-1.23%) |
Feb 17, 2005 | 3.060 | 3.250 | 3.060 | 3.250 | 12,875 | +0.25(+8.33%) |
Feb 16, 2005 | 2.900 | 3.050 | 2.900 | 3.000 | 9,200 | +0.00(+0.00%) |
Feb 15, 2005 | 2.980 | 3.050 | 2.960 | 3.000 | 5,104 | -0.10(-3.23%) |
Feb 14, 2005 | 3.100 | 3.190 | 3.100 | 3.100 | 4,405 | +0.09(+2.99%) |
Feb 11, 2005 | 3.069 | 3.069 | 3.000 | 3.010 | 4,575 | -0.01(-0.33%) |
Feb 10, 2005 | 3.150 | 3.150 | 3.000 | 3.020 | 11,350 | -0.10(-3.21%) |
Feb 09, 2005 | 3.300 | 3.300 | 3.100 | 3.120 | 14,050 | -0.02(-0.64%) |
Feb 08, 2005 | 3.211 | 3.214 | 3.110 | 3.140 | 6,997 | -0.04(-1.29%) |
Feb 07, 2005 | 3.181 | 3.181 | 3.181 | 3.181 | 537 | -0.10(-3.02%) |
Feb 04, 2005 | 3.210 | 3.280 | 3.210 | 3.280 | 400 | +0.04(+1.23%) |
Feb 03, 2005 | 3.219 | 3.240 | 3.181 | 3.240 | 1,000 | +0.09(+2.82%) |
Feb 02, 2005 | 3.300 | 3.300 | 3.000 | 3.151 | 2,130 | -0.10(-3.05%) |