Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 9.194 | 9.194 | 9.027 | 9.194 | 4,500 | +0.00(+0.00%) |
Jul 30, 2004 | 9.194 | 9.194 | 9.027 | 9.194 | 4,500 | +0.00(+0.00%) |
Jul 29, 2004 | 9.194 | 9.194 | 9.027 | 9.194 | 4,500 | +0.18(+2.04%) |
Jul 28, 2004 | 9.010 | 9.010 | 8.940 | 9.010 | 2,000 | +0.08(+0.90%) |
Jul 27, 2004 | 8.930 | 9.001 | 8.930 | 8.930 | 2,600 | +0.00(+0.00%) |
Jul 26, 2004 | 8.930 | 9.001 | 8.930 | 8.930 | 2,600 | -0.10(-1.16%) |
Jul 23, 2004 | 9.034 | 9.075 | 9.034 | 9.034 | 2,300 | +0.00(+0.00%) |
Jul 22, 2004 | 9.034 | 9.075 | 9.034 | 9.034 | 2,300 | -0.15(-1.68%) |
Jul 21, 2004 | 9.189 | 9.189 | 9.189 | 9.189 | 600 | +0.00(+0.00%) |
Jul 20, 2004 | 9.189 | 9.189 | 9.189 | 9.189 | 600 | +0.14(+1.54%) |
Jul 19, 2004 | 9.050 | 9.090 | 9.050 | 9.050 | 2,366 | +0.07(+0.78%) |
Jul 16, 2004 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.00(+0.00%) |
Jul 15, 2004 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.00(+0.00%) |
Jul 14, 2004 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | -0.02(-0.22%) |
Jul 13, 2004 | 9.000 | 9.000 | 8.970 | 9.000 | 600 | +0.00(+0.00%) |
Jul 12, 2004 | 9.000 | 9.000 | 8.970 | 9.000 | 600 | +0.00(+0.00%) |
Jul 09, 2004 | 9.000 | 9.000 | 8.970 | 9.000 | 600 | +0.00(+0.00%) |
Jul 08, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 900 | +0.00(+0.00%) |
Jul 07, 2004 | 9.000 | 9.000 | 8.950 | 9.000 | 600 | +0.10(+1.07%) |
Jul 06, 2004 | 8.905 | 8.905 | 8.810 | 8.905 | 7,262 | +0.24(+2.76%) |
Jul 02, 2004 | 8.666 | 8.666 | 8.666 | 8.666 | 500 | +0.00(+0.00%) |
Jul 01, 2004 | 8.666 | 8.666 | 8.666 | 8.666 | 500 | +0.00(+0.00%) |
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%) |