Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.910 | 8.910 | 8.910 | 8.910 | 100 | -0.08(-0.89%) |
Jul 28, 2004 | 8.600 | 9.100 | 8.600 | 8.990 | 13,100 | +0.46(+5.39%) |
Jul 27, 2004 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 8.560 | 8.700 | 8.530 | 8.530 | 2,400 | -0.03(-0.35%) |
Jul 23, 2004 | 8.420 | 8.560 | 8.410 | 8.560 | 3,200 | +0.15(+1.78%) |
Jul 22, 2004 | 8.450 | 8.450 | 8.410 | 8.410 | 200 | -0.18(-2.10%) |
Jul 21, 2004 | 8.700 | 8.700 | 8.590 | 8.590 | 1,200 | -0.21(-2.39%) |
Jul 20, 2004 | 8.880 | 8.880 | 8.800 | 8.800 | 300 | -0.12(-1.35%) |
Jul 19, 2004 | 9.050 | 9.050 | 8.920 | 8.920 | 800 | -0.19(-2.09%) |
Jul 16, 2004 | 9.000 | 9.110 | 8.950 | 9.110 | 1,900 | -0.01(-0.11%) |
Jul 15, 2004 | 9.170 | 9.170 | 9.120 | 9.120 | 1,000 | +0.04(+0.44%) |
Jul 14, 2004 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 8.990 | 9.080 | 8.990 | 9.080 | 200 | +0.04(+0.44%) |
Jul 09, 2004 | 8.940 | 9.040 | 8.940 | 9.040 | 800 | +0.13(+1.46%) |
Jul 08, 2004 | 8.650 | 8.910 | 8.500 | 8.910 | 2,400 | +0.21(+2.41%) |
Jul 07, 2004 | 8.810 | 8.810 | 8.700 | 8.700 | 1,500 | -0.18(-2.03%) |
Jul 06, 2004 | 9.070 | 9.070 | 8.880 | 8.880 | 400 | -0.19(-2.09%) |
Jul 02, 2004 | 9.070 | 9.070 | 9.070 | 9.070 | 200 | -0.07(-0.77%) |
Jul 01, 2004 | 9.010 | 9.140 | 9.010 | 9.140 | 800 | +0.11(+1.22%) |
Jun 30, 2004 | 9.000 | 9.030 | 9.000 | 9.030 | 1,400 | +0.03(+0.33%) |
Jun 29, 2004 | 9.020 | 9.110 | 8.970 | 9.000 | 2,300 | -0.07(-0.77%) |
Jun 28, 2004 | 9.220 | 9.320 | 8.990 | 9.070 | 21,400 | -0.23(-2.47%) |
Jun 25, 2004 | 8.990 | 9.300 | 8.990 | 9.300 | 103,000 | +0.31(+3.45%) |
Jun 24, 2004 | 9.000 | 9.050 | 8.850 | 8.990 | 3,800 | +0.09(+1.01%) |
Jun 23, 2004 | 9.000 | 9.000 | 8.900 | 8.900 | 3,200 | -0.15(-1.66%) |
Jun 22, 2004 | 9.050 | 9.300 | 9.050 | 9.050 | 4,500 | +0.01(+0.11%) |
Jun 21, 2004 | 8.960 | 9.070 | 8.960 | 9.040 | 1,900 | +0.09(+1.01%) |
Jun 18, 2004 | 8.970 | 9.080 | 8.950 | 8.950 | 11,600 | -0.02(-0.22%) |
Jun 17, 2004 | 8.900 | 8.970 | 8.850 | 8.970 | 700 | +0.01(+0.11%) |
Jun 16, 2004 | 8.900 | 9.000 | 8.900 | 8.960 | 1,500 | +0.00(+0.00%) |
Jun 15, 2004 | 8.920 | 8.970 | 8.920 | 8.960 | 2,000 | +0.04(+0.45%) |
Jun 14, 2004 | 8.950 | 8.950 | 8.900 | 8.920 | 2,300 | -0.13(-1.44%) |
Jun 10, 2004 | 8.950 | 9.050 | 8.750 | 9.050 | 6,400 | +0.00(+0.00%) |
Jun 09, 2004 | 8.950 | 9.110 | 8.900 | 9.050 | 2,300 | +0.00(+0.00%) |
Jun 08, 2004 | 8.760 | 9.080 | 8.760 | 9.050 | 1,600 | +0.29(+3.31%) |
Jun 07, 2004 | 8.980 | 8.980 | 8.740 | 8.760 | 2,600 | -0.21(-2.34%) |
Jun 04, 2004 | 9.030 | 9.120 | 8.970 | 8.970 | 900 | +0.04(+0.45%) |
Jun 03, 2004 | 8.990 | 9.000 | 8.930 | 8.930 | 2,900 | -0.07(-0.78%) |
Jun 02, 2004 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.07(+0.78%) |
Jun 01, 2004 | 8.680 | 8.980 | 8.680 | 8.930 | 13,300 | +0.25(+2.88%) |
May 28, 2004 | 8.670 | 8.680 | 8.670 | 8.680 | 300 | +0.01(+0.12%) |
May 27, 2004 | 8.670 | 8.670 | 8.670 | 8.670 | 700 | -0.04(-0.46%) |
May 26, 2004 | 8.890 | 8.900 | 8.650 | 8.710 | 5,700 | -0.19(-2.13%) |
May 25, 2004 | 8.710 | 8.950 | 8.635 | 8.900 | 3,000 | +0.25(+2.89%) |
May 24, 2004 | 8.110 | 8.650 | 8.110 | 8.650 | 4,700 | +0.55(+6.79%) |
May 21, 2004 | 7.320 | 8.100 | 7.320 | 8.100 | 10,000 | +0.84(+11.57%) |
May 20, 2004 | 7.310 | 7.310 | 7.250 | 7.260 | 1,300 | -0.07(-0.95%) |
May 19, 2004 | 7.300 | 7.330 | 7.285 | 7.330 | 1,500 | +0.10(+1.38%) |
May 18, 2004 | 6.990 | 7.300 | 6.990 | 7.230 | 30,300 | -0.01(-0.14%) |
May 17, 2004 | 7.330 | 7.390 | 7.230 | 7.240 | 1,200 | -0.16(-2.16%) |
May 14, 2004 | 7.180 | 7.410 | 7.170 | 7.400 | 5,200 | +0.16(+2.21%) |
May 13, 2004 | 7.310 | 7.350 | 7.240 | 7.240 | 11,200 | -0.07(-0.96%) |
May 12, 2004 | 7.250 | 7.380 | 7.250 | 7.310 | 4,600 | -0.02(-0.27%) |
May 11, 2004 | 7.220 | 7.330 | 7.150 | 7.330 | 2,200 | +0.03(+0.41%) |
May 10, 2004 | 7.300 | 7.300 | 7.300 | 7.300 | 300 | -0.06(-0.82%) |
May 07, 2004 | 7.230 | 7.360 | 7.230 | 7.360 | 3,100 | +0.03(+0.41%) |
May 06, 2004 | 7.350 | 7.360 | 7.320 | 7.330 | 1,900 | -0.02(-0.27%) |
May 05, 2004 | 7.500 | 7.500 | 7.350 | 7.350 | 1,100 | -0.21(-2.78%) |
May 04, 2004 | 7.580 | 7.580 | 7.560 | 7.560 | 1,500 | -0.07(-0.92%) |