Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.650 | 8.402 | 8.402 | 8.402 | 100 | -0.28(-3.20%) |
Apr 29, 2004 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 8.530 | 8.680 | 8.650 | 8.680 | 700 | +0.15(+1.76%) |
Apr 27, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 8.050 | 8.530 | 8.530 | 8.530 | 1,000 | +0.48(+5.96%) |
Apr 23, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 8.070 | 8.050 | 8.020 | 8.050 | 700 | -0.02(-0.25%) |
Apr 21, 2004 | 8.470 | 8.070 | 8.070 | 8.070 | 250 | -0.40(-4.72%) |
Apr 20, 2004 | 8.520 | 8.470 | 8.470 | 8.470 | 500 | -0.05(-0.59%) |
Apr 19, 2004 | 8.220 | 8.580 | 8.510 | 8.520 | 4,000 | +0.30(+3.65%) |
Apr 16, 2004 | 8.070 | 8.220 | 8.190 | 8.220 | 2,300 | +0.15(+1.86%) |
Apr 15, 2004 | 7.960 | 8.070 | 8.070 | 8.070 | 250 | +0.11(+1.38%) |
Apr 14, 2004 | 8.700 | 8.650 | 7.940 | 7.960 | 3,800 | -0.74(-8.51%) |
Apr 13, 2004 | 8.820 | 8.880 | 8.700 | 8.700 | 3,700 | -0.12(-1.36%) |
Apr 12, 2004 | 8.980 | 8.820 | 8.820 | 8.820 | 300 | -0.16(-1.78%) |
Apr 08, 2004 | 9.213 | 8.980 | 8.950 | 8.980 | 4,700 | -0.23(-2.53%) |
Apr 07, 2004 | 9.265 | 9.213 | 9.213 | 9.213 | 200 | -0.05(-0.56%) |
Apr 06, 2004 | 9.265 | 9.296 | 9.265 | 9.265 | 800 | +0.16(+1.70%) |
Apr 05, 2004 | 9.370 | 9.270 | 9.110 | 9.110 | 6,800 | -0.26(-2.77%) |
Apr 02, 2004 | 9.370 | 9.370 | 9.370 | 9.370 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 9.070 | 9.370 | 9.340 | 9.370 | 1,500 | +0.30(+3.31%) |
Mar 31, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 8.860 | 9.090 | 8.948 | 9.070 | 4,570 | +0.21(+2.37%) |
Mar 25, 2004 | 8.860 | 8.860 | 8.860 | 8.860 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 8.860 | 8.860 | 8.860 | 8.860 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 8.990 | 8.860 | 8.860 | 8.860 | 100 | -0.13(-1.45%) |
Mar 22, 2004 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 8.990 | 9.000 | 8.970 | 8.990 | 5,620 | +0.00(+0.00%) |
Mar 15, 2004 | 8.816 | 8.990 | 8.990 | 8.990 | 1,100 | +0.09(+1.01%) |
Mar 12, 2004 | 8.900 | 8.920 | 8.900 | 8.900 | 7,400 | +0.00(+0.00%) |
Mar 11, 2004 | 8.860 | 8.920 | 8.900 | 8.900 | 7,400 | +0.04(+0.45%) |
Mar 10, 2004 | 8.980 | 8.970 | 8.830 | 8.860 | 2,200 | -0.12(-1.34%) |
Mar 09, 2004 | 8.900 | 8.980 | 8.950 | 8.980 | 5,700 | +0.08(+0.90%) |
Mar 08, 2004 | 8.940 | 8.920 | 8.880 | 8.900 | 4,700 | +0.16(+1.83%) |
Mar 05, 2004 | 8.740 | 8.870 | 8.740 | 8.740 | 700 | +0.00(+0.00%) |
Mar 04, 2004 | 8.600 | 8.870 | 8.740 | 8.740 | 700 | +0.14(+1.63%) |
Mar 03, 2004 | 8.620 | 8.600 | 8.530 | 8.600 | 7,500 | -0.02(-0.23%) |
Mar 02, 2004 | 8.770 | 8.700 | 8.620 | 8.620 | 3,600 | -0.15(-1.71%) |
Mar 01, 2004 | 8.600 | 8.770 | 8.400 | 8.770 | 2,200 | +0.17(+1.98%) |
Feb 27, 2004 | 8.600 | 8.690 | 8.600 | 8.600 | 1,300 | +0.00(+0.00%) |
Feb 26, 2004 | 8.702 | 8.690 | 8.600 | 8.600 | 1,300 | -0.10(-1.17%) |
Feb 25, 2004 | 8.702 | 8.702 | 8.702 | 8.702 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 8.770 | 8.850 | 8.702 | 8.702 | 4,100 | -0.07(-0.78%) |
Feb 23, 2004 | 8.770 | 8.770 | 8.770 | 8.770 | 0 | -0.06(-0.72%) |
Feb 20, 2004 | 8.834 | 8.834 | 8.834 | 8.834 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 8.760 | 8.960 | 8.834 | 8.834 | 1,500 | +0.07(+0.84%) |
Feb 18, 2004 | 8.760 | 8.776 | 8.753 | 8.760 | 5,000 | +0.00(+0.00%) |
Feb 17, 2004 | 8.540 | 8.776 | 8.753 | 8.760 | 5,000 | +0.22(+2.58%) |
Feb 13, 2004 | 8.430 | 8.550 | 8.509 | 8.540 | 2,000 | +0.11(+1.30%) |
Feb 12, 2004 | 8.300 | 8.430 | 8.430 | 8.430 | 2,000 | +0.13(+1.57%) |
Feb 11, 2004 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 8.340 | 8.300 | 8.300 | 8.300 | 100 | -0.04(-0.48%) |
Feb 09, 2004 | 8.292 | 8.340 | 8.296 | 8.340 | 400 | +0.05(+0.58%) |
Feb 06, 2004 | 8.030 | 8.292 | 8.292 | 8.292 | 300 | +0.26(+3.26%) |
Feb 05, 2004 | 7.960 | 8.030 | 8.000 | 8.030 | 5,080 | +0.07(+0.88%) |
Feb 04, 2004 | 7.950 | 7.960 | 7.960 | 7.960 | 700 | -0.16(-1.97%) |
Feb 03, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) |