Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.233 | 6.233 | 6.172 | 6.201 | 248,100 | -0.04(-0.66%) |
Apr 29, 2004 | 6.249 | 6.255 | 6.185 | 6.243 | 104,760 | +0.01(+0.15%) |
Apr 28, 2004 | 6.313 | 6.322 | 6.233 | 6.233 | 48,616 | -0.06(-1.01%) |
Apr 27, 2004 | 6.201 | 6.361 | 6.185 | 6.297 | 56,457 | +0.08(+1.28%) |
Apr 26, 2004 | 6.217 | 6.233 | 6.201 | 6.217 | 36,697 | +0.00(+0.00%) |
Apr 23, 2004 | 6.220 | 6.223 | 6.217 | 6.217 | 23,837 | -0.02(-0.26%) |
Apr 22, 2004 | 6.153 | 6.233 | 6.137 | 6.233 | 35,129 | +0.08(+1.30%) |
Apr 21, 2004 | 6.265 | 6.265 | 6.058 | 6.153 | 376,385 | -0.13(-2.03%) |
Apr 20, 2004 | 6.217 | 6.303 | 6.217 | 6.281 | 42,029 | +0.06(+0.97%) |
Apr 19, 2004 | 6.217 | 6.243 | 6.217 | 6.220 | 51,125 | +0.00(+0.05%) |
Apr 16, 2004 | 6.249 | 6.249 | 6.217 | 6.217 | 105,387 | -0.03(-0.51%) |
Apr 15, 2004 | 6.195 | 6.262 | 6.195 | 6.249 | 71,199 | +0.05(+0.87%) |
Apr 14, 2004 | 6.185 | 6.211 | 6.185 | 6.195 | 451,348 | -0.03(-0.41%) |
Apr 13, 2004 | 6.220 | 6.233 | 6.169 | 6.220 | 711,368 | -0.00(-0.05%) |
Apr 12, 2004 | 6.520 | 6.520 | 6.192 | 6.223 | 2,675,159 | -0.29(-4.45%) |
Apr 08, 2004 | 6.536 | 6.536 | 6.491 | 6.514 | 944,727 | -0.02(-0.34%) |
Apr 07, 2004 | 6.392 | 6.568 | 6.392 | 6.536 | 11,628,742 | +5.99(+1105.88%) |
Apr 05, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |