Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.666 | 8.666 | 8.666 | 8.666 | 500 | -0.09(-1.04%) |
Jun 29, 2004 | 8.757 | 8.757 | 8.752 | 8.757 | 1,000 | +0.00(+0.00%) |
Jun 28, 2004 | 8.653 | 8.757 | 8.752 | 8.757 | 1,000 | +0.10(+1.20%) |
Jun 25, 2004 | 8.730 | 8.874 | 8.653 | 8.653 | 2,600 | +0.20(+2.40%) |
Jun 24, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 1,500 | +0.00(+0.00%) |
Jun 23, 2004 | 8.450 | 8.450 | 8.450 | 8.450 | 1,500 | -0.04(-0.47%) |
Jun 22, 2004 | 8.490 | 8.490 | 8.460 | 8.490 | 20,400 | +0.00(+0.00%) |
Jun 21, 2004 | 8.490 | 8.490 | 8.460 | 8.490 | 20,400 | -0.12(-1.39%) |
Jun 18, 2004 | 8.610 | 8.610 | 8.470 | 8.610 | 16,250 | +0.06(+0.70%) |
Jun 17, 2004 | 8.550 | 8.550 | 8.450 | 8.550 | 11,800 | +0.05(+0.59%) |
Jun 16, 2004 | 8.500 | 8.540 | 8.340 | 8.500 | 52,800 | +0.02(+0.24%) |
Jun 15, 2004 | 8.480 | 8.540 | 8.450 | 8.480 | 2,762 | +0.00(+0.00%) |
Jun 14, 2004 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | -0.02(-0.22%) |
Jun 10, 2004 | 8.499 | 8.550 | 8.499 | 8.499 | 850 | -0.06(-0.65%) |
Jun 09, 2004 | 8.554 | 8.554 | 8.554 | 8.554 | 1,100 | +0.00(+0.05%) |
Jun 08, 2004 | 8.550 | 8.550 | 8.550 | 8.550 | 575 | +0.18(+2.15%) |
Jun 07, 2004 | 8.370 | 8.540 | 8.370 | 8.370 | 5,700 | +0.00(+0.00%) |
Jun 04, 2004 | 8.370 | 8.540 | 8.370 | 8.370 | 5,700 | +0.00(+0.00%) |
Jun 03, 2004 | 8.370 | 8.540 | 8.370 | 8.370 | 5,700 | +0.00(+0.00%) |
Jun 02, 2004 | 8.370 | 8.540 | 8.370 | 8.370 | 5,700 | +0.00(+0.00%) |
Jun 01, 2004 | 8.370 | 8.540 | 8.370 | 8.370 | 5,700 | -0.13(-1.53%) |
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%) |