Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 2.417 | 2.417 | 2.224 | 2.224 | 27,864 | -0.19(-8.00%) |
Apr 28, 2005 | 2.320 | 2.417 | 2.320 | 2.417 | 24,306 | +0.19(+8.70%) |
Apr 27, 2005 | 2.417 | 2.417 | 2.127 | 2.224 | 58,883 | -0.10(-4.17%) |
Apr 26, 2005 | 2.030 | 2.514 | 2.030 | 2.320 | 84,037 | +0.29(+14.29%) |
Apr 25, 2005 | 2.127 | 2.127 | 1.837 | 2.030 | 30,388 | -0.10(-4.55%) |
Apr 22, 2005 | 1.644 | 2.224 | 1.547 | 2.127 | 192,453 | +0.58(+37.50%) |
Apr 21, 2005 | 1.547 | 1.644 | 1.450 | 1.547 | 37,659 | +0.00(+0.00%) |
Apr 20, 2005 | 1.547 | 1.644 | 1.450 | 1.547 | 41,703 | +0.00(+0.00%) |
Apr 19, 2005 | 1.450 | 1.547 | 1.354 | 1.547 | 38,352 | +0.00(+0.00%) |
Apr 18, 2005 | 1.740 | 1.837 | 1.450 | 1.547 | 81,410 | -0.29(-15.79%) |
Apr 15, 2005 | 1.740 | 1.837 | 1.644 | 1.837 | 14,676 | +0.00(+0.00%) |
Apr 14, 2005 | 1.934 | 1.934 | 1.837 | 1.837 | 6,009 | -0.19(-9.52%) |
Apr 13, 2005 | 1.934 | 2.030 | 1.837 | 2.030 | 19,072 | +0.00(+0.00%) |
Apr 12, 2005 | 1.934 | 2.030 | 1.934 | 2.030 | 9,670 | +0.00(+0.00%) |
Apr 11, 2005 | 2.030 | 2.127 | 1.934 | 2.030 | 8,429 | +0.00(+0.00%) |
Apr 08, 2005 | 1.934 | 2.030 | 1.934 | 2.030 | 10,343 | +0.10(+5.00%) |
Apr 07, 2005 | 2.030 | 2.127 | 1.934 | 1.934 | 6,195 | -0.19(-9.09%) |
Apr 06, 2005 | 1.934 | 2.127 | 1.837 | 2.127 | 12,504 | +0.10(+4.76%) |
Apr 05, 2005 | 1.934 | 2.030 | 1.740 | 2.030 | 16,455 | +0.10(+5.00%) |
Apr 04, 2005 | 2.030 | 2.030 | 1.740 | 1.934 | 4,437 | +0.00(+0.00%) |
Apr 01, 2005 | 1.934 | 2.030 | 1.837 | 1.934 | 13,228 | +0.00(+0.00%) |
Mar 31, 2005 | 1.934 | 2.030 | 1.837 | 1.934 | 29,612 | -0.10(-4.76%) |
Mar 30, 2005 | 2.030 | 2.030 | 1.837 | 2.030 | 52,584 | +0.00(+0.00%) |
Mar 29, 2005 | 2.127 | 2.127 | 1.934 | 2.030 | 45,033 | -0.10(-4.55%) |
Mar 28, 2005 | 2.224 | 2.320 | 2.030 | 2.127 | 60,662 | -0.10(-4.35%) |
Mar 24, 2005 | 2.320 | 2.417 | 2.127 | 2.224 | 24,316 | +0.00(+0.00%) |
Mar 23, 2005 | 2.417 | 2.417 | 2.224 | 2.224 | 21,058 | -0.10(-4.17%) |
Mar 22, 2005 | 2.320 | 2.514 | 2.224 | 2.320 | 33,863 | -0.10(-4.00%) |
Mar 21, 2005 | 2.224 | 2.514 | 2.224 | 2.417 | 53,142 | +0.19(+8.70%) |
Mar 18, 2005 | 2.417 | 2.417 | 2.030 | 2.224 | 112,057 | -0.19(-8.00%) |
Mar 17, 2005 | 2.804 | 2.900 | 2.320 | 2.417 | 70,932 | -0.48(-16.67%) |
Mar 16, 2005 | 2.997 | 2.997 | 2.804 | 2.900 | 29,870 | -0.10(-3.23%) |
Mar 15, 2005 | 2.997 | 3.094 | 2.900 | 2.997 | 10,539 | +0.00(+0.00%) |
Mar 14, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 10,622 | -0.10(-3.12%) |
Mar 11, 2005 | 2.997 | 3.191 | 2.997 | 3.094 | 10,694 | -0.10(-3.03%) |
Mar 10, 2005 | 2.997 | 3.191 | 2.997 | 3.191 | 9,505 | +0.19(+6.45%) |
Mar 09, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 11,894 | -0.10(-3.12%) |
Mar 08, 2005 | 3.191 | 3.191 | 2.997 | 3.094 | 7,591 | -0.03(-0.93%) |
Mar 07, 2005 | 3.191 | 3.191 | 2.997 | 3.123 | 18,503 | -0.07(-2.12%) |
Mar 04, 2005 | 2.997 | 3.191 | 2.997 | 3.191 | 26,157 | +0.19(+6.45%) |
Mar 03, 2005 | 3.094 | 3.191 | 2.997 | 2.997 | 15,225 | -0.10(-3.12%) |
Mar 02, 2005 | 3.094 | 3.094 | 2.900 | 3.094 | 25,102 | +0.10(+3.23%) |
Mar 01, 2005 | 3.094 | 3.191 | 2.900 | 2.997 | 46,254 | +0.00(+0.00%) |
Feb 28, 2005 | 3.287 | 3.287 | 2.997 | 2.997 | 37,317 | -0.29(-8.82%) |
Feb 25, 2005 | 3.481 | 3.481 | 3.287 | 3.287 | 13,125 | -0.10(-2.86%) |
Feb 24, 2005 | 3.384 | 3.481 | 3.384 | 3.384 | 41,537 | +0.00(+0.00%) |
Feb 23, 2005 | 3.287 | 3.384 | 3.287 | 3.384 | 26,829 | +0.10(+2.94%) |
Feb 22, 2005 | 3.384 | 3.481 | 3.191 | 3.287 | 58,645 | -0.10(-2.86%) |
Feb 18, 2005 | 3.481 | 3.577 | 3.384 | 3.384 | 25,537 | -0.10(-2.78%) |
Feb 17, 2005 | 3.674 | 3.674 | 3.384 | 3.481 | 60,041 | -0.19(-5.26%) |
Feb 16, 2005 | 3.577 | 3.674 | 3.384 | 3.674 | 38,052 | +0.10(+2.70%) |
Feb 15, 2005 | 3.771 | 3.771 | 3.577 | 3.577 | 34,969 | -0.10(-2.63%) |
Feb 14, 2005 | 3.674 | 3.771 | 3.577 | 3.674 | 23,292 | +0.00(+0.00%) |
Feb 11, 2005 | 3.674 | 3.867 | 3.577 | 3.674 | 51,374 | +0.10(+2.70%) |
Feb 10, 2005 | 3.867 | 3.867 | 3.577 | 3.577 | 58,366 | -0.39(-9.76%) |
Feb 09, 2005 | 3.771 | 4.061 | 3.771 | 3.964 | 52,470 | +0.19(+5.13%) |
Feb 08, 2005 | 3.867 | 3.867 | 3.771 | 3.771 | 13,683 | -0.10(-2.50%) |
Feb 07, 2005 | 3.867 | 3.964 | 3.771 | 3.867 | 33,377 | +0.00(+0.00%) |
Feb 04, 2005 | 3.867 | 3.964 | 3.674 | 3.867 | 45,509 | +0.00(+0.00%) |
Feb 03, 2005 | 4.061 | 4.061 | 3.771 | 3.867 | 21,451 | -0.10(-2.44%) |
Feb 02, 2005 | 3.771 | 4.061 | 3.771 | 3.964 | 20,324 | +0.19(+5.13%) |