Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 9.023 | 9.028 | 9.023 | 9.023 | 600 | +0.25(+2.84%) |
Oct 28, 2004 | 8.774 | 8.864 | 8.678 | 8.774 | 6,500 | -0.38(-4.19%) |
Oct 27, 2004 | 9.158 | 9.158 | 8.970 | 9.158 | 13,250 | +0.00(+0.00%) |
Oct 26, 2004 | 9.158 | 9.158 | 8.970 | 9.158 | 13,250 | +0.00(+0.00%) |
Oct 25, 2004 | 9.158 | 9.158 | 8.970 | 9.158 | 13,250 | -0.06(-0.67%) |
Oct 22, 2004 | 9.220 | 9.220 | 9.200 | 9.220 | 4,200 | -0.06(-0.65%) |
Oct 21, 2004 | 9.280 | 9.378 | 9.260 | 9.280 | 3,400 | +0.00(+0.00%) |
Oct 20, 2004 | 9.280 | 9.378 | 9.260 | 9.280 | 3,400 | -0.01(-0.11%) |
Oct 19, 2004 | 9.290 | 9.290 | 9.190 | 9.290 | 16,800 | +0.00(+0.00%) |
Oct 18, 2004 | 9.290 | 9.290 | 9.190 | 9.290 | 16,800 | -0.11(-1.17%) |
Oct 15, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 4,000 | +0.00(+0.00%) |
Oct 14, 2004 | 9.400 | 9.400 | 9.400 | 9.400 | 4,000 | -0.03(-0.32%) |
Oct 13, 2004 | 9.430 | 9.470 | 9.430 | 9.430 | 8,000 | +0.00(+0.00%) |
Oct 12, 2004 | 9.430 | 9.470 | 9.430 | 9.430 | 8,000 | -0.17(-1.77%) |
Oct 11, 2004 | 9.600 | 9.600 | 9.526 | 9.600 | 2,400 | +0.20(+2.13%) |
Oct 08, 2004 | 9.400 | 9.400 | 9.370 | 9.400 | 9,000 | +0.00(+0.00%) |
Oct 07, 2004 | 9.400 | 9.400 | 9.370 | 9.400 | 9,000 | +0.02(+0.21%) |
Oct 06, 2004 | 9.380 | 9.543 | 9.360 | 9.380 | 3,100 | +0.00(+0.00%) |
Oct 05, 2004 | 9.380 | 9.543 | 9.360 | 9.380 | 3,100 | -0.11(-1.16%) |
Oct 04, 2004 | 9.490 | 9.520 | 9.475 | 9.490 | 3,000 | +0.00(+0.00%) |
Oct 01, 2004 | 9.490 | 9.520 | 9.475 | 9.490 | 3,000 | +0.05(+0.53%) |
Sep 30, 2004 | 9.440 | 9.440 | 9.440 | 9.440 | 3,000 | +0.20(+2.16%) |
Sep 29, 2004 | 9.240 | 9.274 | 9.230 | 9.240 | 7,600 | +0.00(+0.00%) |
Sep 28, 2004 | 9.240 | 9.274 | 9.230 | 9.240 | 7,600 | +0.09(+0.98%) |
Sep 27, 2004 | 9.150 | 9.150 | 9.098 | 9.150 | 5,000 | +0.00(+0.00%) |
Sep 24, 2004 | 9.150 | 9.150 | 9.098 | 9.150 | 5,000 | +0.00(+0.00%) |
Sep 23, 2004 | 9.150 | 9.150 | 9.098 | 9.150 | 5,000 | +0.11(+1.22%) |
Sep 22, 2004 | 9.040 | 9.040 | 8.950 | 9.040 | 2,000 | +0.00(+0.00%) |
Sep 21, 2004 | 9.040 | 9.040 | 8.950 | 9.040 | 2,000 | +0.00(+0.00%) |
Sep 20, 2004 | 9.040 | 9.040 | 8.950 | 9.040 | 2,000 | +0.20(+2.31%) |
Sep 17, 2004 | 8.836 | 8.874 | 8.836 | 8.836 | 1,000 | +0.00(+0.00%) |
Sep 16, 2004 | 8.836 | 8.874 | 8.836 | 8.836 | 1,000 | +0.00(+0.00%) |
Sep 15, 2004 | 8.836 | 8.874 | 8.836 | 8.836 | 1,000 | -0.05(-0.54%) |
Sep 14, 2004 | 8.884 | 8.963 | 8.884 | 8.884 | 7,000 | -0.26(-2.80%) |
Sep 13, 2004 | 9.140 | 9.140 | 8.960 | 9.140 | 2,750 | +0.20(+2.24%) |
Sep 10, 2004 | 8.940 | 8.970 | 8.862 | 8.940 | 8,770 | +0.00(+0.00%) |
Sep 09, 2004 | 8.940 | 8.970 | 8.862 | 8.940 | 8,770 | +0.05(+0.56%) |
Sep 08, 2004 | 8.890 | 8.930 | 8.762 | 8.890 | 4,400 | -0.11(-1.22%) |
Sep 07, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 | -0.09(-0.99%) |
Sep 03, 2004 | 9.090 | 9.090 | 9.082 | 9.090 | 800 | -0.03(-0.30%) |
Sep 02, 2004 | 9.117 | 9.117 | 9.117 | 9.117 | 2,400 | +0.00(+0.00%) |
Sep 01, 2004 | 9.117 | 9.117 | 9.117 | 9.117 | 2,400 | +0.00(+0.00%) |
Aug 31, 2004 | 9.117 | 9.117 | 9.117 | 9.117 | 2,400 | +0.00(+0.00%) |
Aug 30, 2004 | 9.117 | 9.117 | 9.117 | 9.117 | 2,400 | -0.13(-1.44%) |
Aug 27, 2004 | 9.250 | 9.250 | 9.230 | 9.250 | 1,000 | +0.06(+0.65%) |
Aug 26, 2004 | 9.190 | 9.190 | 9.190 | 9.190 | 600 | +0.22(+2.46%) |
Aug 25, 2004 | 8.970 | 8.995 | 8.970 | 8.970 | 4,400 | +0.00(+0.00%) |
Aug 24, 2004 | 8.970 | 8.995 | 8.970 | 8.970 | 4,400 | +0.00(+0.00%) |
Aug 23, 2004 | 8.970 | 8.995 | 8.970 | 8.970 | 4,400 | -0.17(-1.86%) |
Aug 20, 2004 | 9.140 | 9.140 | 9.095 | 9.140 | 2,100 | -0.21(-2.25%) |
Aug 19, 2004 | 9.350 | 9.425 | 9.250 | 9.350 | 1,100 | +0.00(+0.00%) |
Aug 18, 2004 | 9.350 | 9.425 | 9.250 | 9.350 | 1,100 | -0.16(-1.68%) |
Aug 17, 2004 | 9.510 | 9.510 | 9.430 | 9.510 | 2,185 | +0.21(+2.24%) |
Aug 16, 2004 | 9.301 | 9.330 | 9.300 | 9.301 | 2,440 | +0.00(+0.00%) |
Aug 13, 2004 | 9.301 | 9.330 | 9.300 | 9.301 | 2,440 | +0.00(+0.00%) |
Aug 12, 2004 | 9.301 | 9.330 | 9.300 | 9.301 | 2,440 | -0.11(-1.19%) |
Aug 11, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.00(+0.00%) |
Aug 10, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.00(+0.00%) |
Aug 09, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.00(+0.00%) |
Aug 06, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.00(+0.00%) |
Aug 05, 2004 | 9.414 | 9.414 | 9.414 | 9.414 | 500 | +0.13(+1.44%) |
Aug 04, 2004 | 9.280 | 9.280 | 9.070 | 9.280 | 10,200 | +0.00(+0.00%) |
Aug 03, 2004 | 9.280 | 9.280 | 9.070 | 9.280 | 10,200 | +0.09(+0.93%) |