Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 8.080 | 8.080 | 8.080 | 8.080 | 100 | -0.05(-0.62%) |
Jun 25, 2004 | 8.130 | 8.130 | 8.130 | 8.130 | 100 | +0.08(+0.99%) |
Jun 24, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 8.050 | 8.050 | 8.050 | 8.050 | 100 | +0.02(+0.25%) |
Jun 21, 2004 | 8.030 | 8.030 | 8.030 | 8.030 | 200 | +0.02(+0.25%) |
Jun 18, 2004 | 7.950 | 8.010 | 7.950 | 8.010 | 800 | -0.01(-0.12%) |
Jun 17, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 8.150 | 8.150 | 8.020 | 8.020 | 1,300 | -0.13(-1.60%) |
Jun 15, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 8.050 | 8.150 | 8.050 | 8.150 | 600 | +0.13(+1.62%) |
Jun 09, 2004 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 8.010 | 8.020 | 8.010 | 8.020 | 200 | +0.02(+0.25%) |
Jun 07, 2004 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.01(-0.12%) |
Jun 04, 2004 | 8.050 | 8.050 | 8.010 | 8.010 | 1,400 | -0.14(-1.72%) |
Jun 03, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 500 | +0.00(+0.00%) |
Jun 02, 2004 | 8.140 | 8.150 | 8.140 | 8.150 | 500 | +0.00(+0.00%) |
Jun 01, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
May 28, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
May 27, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 0 | +0.00(+0.00%) |
May 26, 2004 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.01(+0.12%) |
May 25, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.00(+0.00%) |
May 24, 2004 | 8.030 | 8.150 | 8.030 | 8.140 | 700 | +0.06(+0.74%) |
May 21, 2004 | 8.100 | 8.100 | 8.080 | 8.080 | 1,800 | -0.03(-0.37%) |
May 20, 2004 | 8.100 | 8.110 | 8.100 | 8.110 | 400 | -0.03(-0.37%) |
May 19, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.00(+0.00%) |
May 18, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 700 | +0.01(+0.12%) |
May 17, 2004 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | +0.00(+0.00%) |
May 14, 2004 | 8.130 | 8.130 | 8.130 | 8.130 | 300 | -0.02(-0.25%) |
May 13, 2004 | 8.050 | 8.150 | 8.050 | 8.150 | 300 | +0.05(+0.62%) |
May 12, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
May 11, 2004 | 8.100 | 8.100 | 8.100 | 8.100 | 100 | -0.10(-1.22%) |
May 10, 2004 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) |
May 07, 2004 | 8.050 | 8.200 | 8.050 | 8.200 | 1,000 | +0.04(+0.49%) |
May 06, 2004 | 8.140 | 8.170 | 8.130 | 8.160 | 2,300 | +0.02(+0.25%) |
May 05, 2004 | 8.140 | 8.140 | 8.140 | 8.140 | 100 | +0.00(+0.00%) |
May 04, 2004 | 8.250 | 8.250 | 8.010 | 8.140 | 1,800 | -0.12(-1.45%) |
May 03, 2004 | 8.400 | 8.400 | 8.200 | 8.260 | 1,600 | -0.24(-2.82%) |
Apr 30, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 8.350 | 8.500 | 8.000 | 8.500 | 4,600 | +0.00(+0.00%) |
Apr 28, 2004 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 8.600 | 8.600 | 8.500 | 8.500 | 500 | -0.20(-2.30%) |
Apr 26, 2004 | 8.700 | 8.750 | 8.700 | 8.700 | 700 | +0.10(+1.16%) |
Apr 23, 2004 | 8.500 | 8.600 | 8.250 | 8.600 | 2,500 | +0.20(+2.38%) |
Apr 22, 2004 | 8.700 | 8.700 | 8.250 | 8.400 | 3,800 | -0.47(-5.30%) |
Apr 21, 2004 | 8.900 | 8.900 | 8.870 | 8.870 | 1,900 | -0.23(-2.53%) |
Apr 20, 2004 | 9.290 | 9.370 | 9.100 | 9.100 | 2,800 | -0.10(-1.09%) |
Apr 19, 2004 | 9.200 | 9.200 | 9.200 | 9.200 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 9.150 | 9.200 | 9.070 | 9.200 | 1,100 | +0.30(+3.37%) |
Apr 15, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 200 | -0.15(-1.66%) |
Apr 14, 2004 | 9.050 | 9.050 | 9.050 | 9.050 | 100 | +0.15(+1.69%) |
Apr 13, 2004 | 8.870 | 9.000 | 8.870 | 8.900 | 700 | +0.00(+0.00%) |
Apr 12, 2004 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 9.380 | 9.380 | 8.900 | 8.900 | 3,800 | -0.48(-5.12%) |
Apr 07, 2004 | 9.380 | 9.380 | 9.380 | 9.380 | 200 | +0.09(+0.97%) |
Apr 06, 2004 | 9.950 | 9.950 | 9.250 | 9.290 | 3,300 | -0.65(-6.54%) |
Apr 05, 2004 | 9.200 | 10.00 | 9.200 | 9.940 | 8,200 | +0.79(+8.63%) |
Apr 02, 2004 | 9.700 | 9.700 | 9.000 | 9.150 | 2,900 | -0.35(-3.68%) |