Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 1,000 | +0.02(+0.18%) |
May 27, 2004 | 8.485 | 8.570 | 8.485 | 8.485 | 635 | +0.00(+0.00%) |
May 26, 2004 | 8.485 | 8.570 | 8.485 | 8.485 | 635 | +0.00(+0.00%) |
May 25, 2004 | 8.485 | 8.570 | 8.485 | 8.485 | 635 | +0.45(+5.67%) |
May 24, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 500 | +0.00(+0.00%) |
May 21, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 500 | +0.00(+0.00%) |
May 20, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 500 | +0.00(+0.00%) |
May 19, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 500 | +0.00(+0.00%) |
May 18, 2004 | 7.800 | 8.030 | 8.030 | 8.030 | 500 | +0.23(+2.95%) |
May 17, 2004 | 7.800 | 8.213 | 7.800 | 7.800 | 1,100 | +0.00(+0.00%) |
May 14, 2004 | 7.800 | 8.213 | 7.800 | 7.800 | 1,100 | -0.32(-3.94%) |
May 13, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.00(+0.00%) |
May 11, 2004 | 7.880 | 8.120 | 8.120 | 8.120 | 333 | +0.24(+3.05%) |
May 10, 2004 | 8.274 | 8.230 | 7.880 | 7.880 | 4,100 | -0.39(-4.77%) |
May 07, 2004 | 8.402 | 8.274 | 8.230 | 8.274 | 200 | -0.13(-1.52%) |
May 06, 2004 | 8.402 | 8.402 | 8.402 | 8.402 | 0 | +0.00(+0.00%) |
May 05, 2004 | 8.402 | 8.402 | 8.402 | 8.402 | 100 | +0.00(+0.00%) |
May 04, 2004 | 8.402 | 8.402 | 8.402 | 8.402 | 0 | +0.00(+0.00%) |
May 03, 2004 | 8.402 | 8.402 | 8.402 | 8.402 | 0 | +0.00(+0.00%) |
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%) |