Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.244 | 6.244 | 6.184 | 6.212 | 247,648 | -0.04(-0.66%) |
Apr 29, 2004 | 6.260 | 6.267 | 6.196 | 6.254 | 104,569 | +0.01(+0.15%) |
Apr 28, 2004 | 6.324 | 6.334 | 6.244 | 6.244 | 48,527 | -0.06(-1.01%) |
Apr 27, 2004 | 6.212 | 6.372 | 6.196 | 6.308 | 56,354 | +0.08(+1.28%) |
Apr 26, 2004 | 6.228 | 6.244 | 6.212 | 6.228 | 36,630 | +0.00(+0.00%) |
Apr 23, 2004 | 6.232 | 6.235 | 6.228 | 6.228 | 23,794 | -0.02(-0.26%) |
Apr 22, 2004 | 6.165 | 6.244 | 6.149 | 6.244 | 35,065 | +0.08(+1.30%) |
Apr 21, 2004 | 6.276 | 6.276 | 6.069 | 6.165 | 375,699 | -0.13(-2.03%) |
Apr 20, 2004 | 6.228 | 6.315 | 6.228 | 6.292 | 41,953 | +0.06(+0.97%) |
Apr 19, 2004 | 6.228 | 6.254 | 6.228 | 6.232 | 51,032 | +0.00(+0.05%) |
Apr 16, 2004 | 6.260 | 6.260 | 6.228 | 6.228 | 105,195 | -0.03(-0.51%) |
Apr 15, 2004 | 6.206 | 6.273 | 6.206 | 6.260 | 71,069 | +0.05(+0.87%) |
Apr 14, 2004 | 6.196 | 6.222 | 6.196 | 6.206 | 450,525 | -0.03(-0.41%) |
Apr 13, 2004 | 6.232 | 6.244 | 6.180 | 6.232 | 710,071 | -0.00(-0.05%) |
Apr 12, 2004 | 6.532 | 6.532 | 6.203 | 6.235 | 2,670,281 | -0.29(-4.45%) |
Apr 08, 2004 | 6.548 | 6.548 | 6.503 | 6.525 | 943,004 | -0.02(-0.34%) |
Apr 07, 2004 | 6.404 | 6.580 | 6.404 | 6.548 | 11,607,536 | +6.00(+1105.88%) |
Apr 05, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |