Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.427 | 6.427 | 6.427 | 6.427 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 6.301 | 6.427 | 6.301 | 6.427 | 1,428 | +0.12(+1.95%) |
Apr 28, 2004 | 6.304 | 6.304 | 6.304 | 6.304 | 357 | -0.07(-1.09%) |
Apr 27, 2004 | 6.374 | 6.374 | 6.374 | 6.374 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 6.374 | 6.374 | 6.374 | 6.374 | 357 | +0.07(+1.10%) |
Apr 23, 2004 | 6.511 | 6.511 | 6.304 | 6.304 | 1,785 | -0.21(-3.18%) |
Apr 22, 2004 | 6.371 | 6.511 | 6.371 | 6.511 | 1,071 | -0.05(-0.81%) |
Apr 21, 2004 | 6.301 | 6.651 | 6.301 | 6.565 | 48,560 | +0.26(+4.09%) |
Apr 20, 2004 | 6.371 | 6.371 | 6.307 | 6.307 | 2,142 | +0.00(+0.00%) |
Apr 19, 2004 | 6.369 | 6.369 | 6.307 | 6.307 | 2,499 | -0.02(-0.35%) |
Apr 16, 2004 | 6.302 | 6.369 | 6.302 | 6.329 | 7,855 | +0.01(+0.09%) |
Apr 15, 2004 | 6.301 | 6.324 | 6.301 | 6.324 | 14,639 | +0.02(+0.31%) |
Apr 14, 2004 | 6.413 | 6.413 | 6.304 | 6.304 | 4,284 | -0.12(-1.91%) |
Apr 13, 2004 | 6.427 | 6.427 | 6.304 | 6.427 | 2,856 | +0.12(+1.95%) |
Apr 12, 2004 | 6.304 | 6.310 | 6.304 | 6.304 | 2,142 | +0.00(+0.00%) |
Apr 08, 2004 | 6.304 | 6.304 | 6.304 | 6.304 | 13,568 | +0.00(+0.04%) |
Apr 07, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 6.302 | 6.302 | 6.302 | 6.302 | 2,142 | -0.01(-0.08%) |
Apr 02, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 357 | +0.00(+0.00%) |
Apr 01, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 6.307 | 6.307 | 6.307 | 6.307 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 6.310 | 6.380 | 6.304 | 6.307 | 2,856 | +0.01(+0.09%) |
Mar 26, 2004 | 6.301 | 6.509 | 6.301 | 6.301 | 11,069 | -0.03(-0.53%) |
Mar 25, 2004 | 6.441 | 6.511 | 6.307 | 6.335 | 2,142 | -0.11(-1.65%) |
Mar 24, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 23, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 6.436 | 6.441 | 6.436 | 6.441 | 4,284 | +0.10(+1.63%) |
Mar 19, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 6.338 | 6.338 | 6.338 | 6.338 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 6.301 | 6.338 | 6.301 | 6.338 | 3,570 | -0.10(-1.61%) |
Mar 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 357 | +0.00(+0.00%) |
Mar 09, 2004 | 6.439 | 6.441 | 6.439 | 6.441 | 4,641 | +0.00(+0.00%) |
Mar 08, 2004 | 6.370 | 6.441 | 6.301 | 6.441 | 7,855 | +0.42(+6.98%) |
Mar 05, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 6.021 | 6.021 | 6.021 | 6.021 | 357 | -0.28(-4.44%) |
Mar 03, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 6.302 | 6.302 | 6.301 | 6.301 | 2,499 | -0.00(-0.00%) |
Feb 26, 2004 | 6.315 | 6.315 | 6.182 | 6.302 | 7,855 | +0.00(+0.00%) |
Feb 25, 2004 | 6.301 | 6.307 | 6.301 | 6.301 | 19,995 | +0.07(+1.12%) |
Feb 24, 2004 | 6.234 | 6.377 | 6.231 | 6.231 | 5,355 | -0.16(-2.43%) |
Feb 23, 2004 | 6.511 | 6.514 | 6.301 | 6.387 | 3,570 | -0.12(-1.91%) |
Feb 20, 2004 | 6.511 | 6.511 | 6.506 | 6.511 | 4,284 | +0.21(+3.33%) |
Feb 19, 2004 | 6.302 | 6.302 | 6.301 | 6.301 | 1,428 | +0.00(+0.00%) |
Feb 18, 2004 | 6.307 | 6.307 | 6.301 | 6.301 | 1,071 | -0.20(-3.10%) |
Feb 17, 2004 | 6.371 | 6.503 | 6.371 | 6.503 | 7,498 | +0.06(+0.96%) |
Feb 13, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,499 | +0.00(+0.00%) |
Feb 12, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.00(+0.00%) |
Feb 11, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 1,428 | +0.01(+0.09%) |
Feb 10, 2004 | 6.321 | 6.436 | 6.231 | 6.436 | 31,421 | -0.01(-0.09%) |
Feb 09, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 6.441 | 6.441 | 6.441 | 6.441 | 2,142 | -0.10(-1.54%) |
Feb 04, 2004 | 6.441 | 6.579 | 6.439 | 6.542 | 12,854 | +0.18(+2.91%) |
Feb 03, 2004 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |