Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | +0.10(+2.35%) |
May 27, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 502 | +0.00(+0.00%) |
May 26, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 502 | +0.00(+0.00%) |
May 25, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 502 | +0.00(+0.00%) |
May 24, 2005 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.02(+0.36%) |
May 23, 2005 | 4.235 | 4.235 | 4.235 | 4.235 | 1,500 | +0.00(+0.00%) |
May 20, 2005 | 4.235 | 4.235 | 4.235 | 4.235 | 1,500 | -0.07(-1.52%) |
May 19, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 3,000 | +0.05(+1.18%) |
May 17, 2005 | 4.250 | 4.250 | 4.000 | 4.250 | 4,593 | +0.00(+0.00%) |
May 16, 2005 | 4.250 | 4.250 | 4.000 | 4.250 | 4,593 | +0.25(+6.25%) |
May 13, 2005 | 4.000 | 4.000 | 4.000 | 4.000 | 1,400 | -0.10(-2.44%) |
May 12, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | +0.00(+0.00%) |
May 11, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 300 | +0.00(+0.00%) |
May 10, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 7,670 | +0.00(+0.00%) |
May 09, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 7,670 | +0.00(+0.00%) |
May 06, 2005 | 4.100 | 4.100 | 4.100 | 4.100 | 7,670 | +0.10(+2.50%) |
May 05, 2005 | 4.000 | 4.000 | 3.700 | 4.000 | 2,400 | +0.20(+5.26%) |
May 04, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 4,000 | +0.00(+0.00%) |
May 03, 2005 | 3.800 | 3.800 | 3.800 | 3.800 | 4,000 | +0.05(+1.33%) |
May 02, 2005 | 3.750 | 3.750 | 3.750 | 3.750 | 4,000 | -0.40(-9.64%) |
Apr 29, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 1,225 | +0.00(+0.00%) |
Apr 28, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 1,225 | +0.00(+0.00%) |
Apr 27, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 1,225 | +0.00(+0.00%) |
Apr 26, 2005 | 4.150 | 4.150 | 4.150 | 4.150 | 1,225 | -0.20(-4.60%) |
Apr 25, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 22, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 21, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 20, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 19, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 18, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 15, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 14, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 13, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 12, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 11, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 08, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 07, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 06, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | +0.00(+0.00%) |
Apr 05, 2005 | 4.350 | 4.350 | 4.350 | 4.350 | 120 | -0.05(-1.14%) |
Apr 04, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 300 | +0.00(+0.00%) |
Apr 01, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 300 | +0.00(+0.00%) |
Mar 31, 2005 | 4.400 | 4.400 | 4.400 | 4.400 | 600 | -0.15(-3.30%) |
Mar 30, 2005 | 4.550 | 4.600 | 4.550 | 4.550 | 1,354 | -0.30(-6.19%) |
Mar 29, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 3,180 | +0.00(+0.00%) |
Mar 28, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 3,180 | +0.00(+0.00%) |
Mar 24, 2005 | 4.850 | 4.850 | 4.850 | 4.850 | 3,180 | +0.10(+2.11%) |
Mar 23, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 3,000 | +0.00(+0.00%) |
Mar 22, 2005 | 4.750 | 4.750 | 4.750 | 4.750 | 3,000 | +0.15(+3.26%) |
Mar 21, 2005 | 4.600 | 4.900 | 4.600 | 4.600 | 3,970 | +0.00(+0.00%) |
Mar 18, 2005 | 4.600 | 4.900 | 4.600 | 4.600 | 3,970 | +0.00(+0.00%) |
Mar 17, 2005 | 4.600 | 4.900 | 4.600 | 4.600 | 3,970 | +0.00(+0.00%) |
Mar 16, 2005 | 4.600 | 4.900 | 4.600 | 4.600 | 3,970 | +0.00(+0.00%) |
Mar 15, 2005 | 4.600 | 4.900 | 4.600 | 4.600 | 3,970 | +0.05(+1.10%) |
Mar 14, 2005 | 4.550 | 4.550 | 4.500 | 4.550 | 1,429 | +0.00(+0.00%) |
Mar 11, 2005 | 4.550 | 4.550 | 4.500 | 4.550 | 1,429 | +0.10(+2.25%) |
Mar 10, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 139 | +0.00(+0.00%) |
Mar 09, 2005 | 4.450 | 4.450 | 4.450 | 4.450 | 139 | +0.15(+3.49%) |
Mar 08, 2005 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | -0.25(-5.49%) |
Mar 07, 2005 | 4.550 | 4.550 | 4.500 | 4.550 | 6,200 | +0.00(+0.00%) |
Mar 04, 2005 | 4.550 | 4.550 | 4.500 | 4.550 | 6,200 | +0.00(+0.00%) |
Mar 03, 2005 | 4.550 | 4.550 | 4.500 | 4.550 | 6,200 | +0.00(+0.00%) |
Mar 02, 2005 | 4.550 | 4.550 | 4.500 | 4.550 | 6,200 | +0.00(+0.00%) |