Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.046 | 6.101 | 5.989 | 6.056 | 61,051 | -0.01(-0.11%) |
May 27, 2004 | 6.050 | 6.069 | 6.037 | 6.062 | 140,574 | +0.01(+0.16%) |
May 26, 2004 | 6.021 | 6.065 | 6.011 | 6.053 | 15,341 | +0.05(+0.80%) |
May 25, 2004 | 5.979 | 6.005 | 5.957 | 6.005 | 21,915 | +0.04(+0.64%) |
May 24, 2004 | 6.053 | 6.069 | 5.877 | 5.966 | 55,728 | -0.09(-1.53%) |
May 21, 2004 | 6.069 | 6.129 | 6.053 | 6.059 | 102,691 | +0.00(+0.00%) |
May 20, 2004 | 6.078 | 6.126 | 6.037 | 6.059 | 96,742 | -0.02(-0.26%) |
May 19, 2004 | 6.062 | 6.097 | 6.050 | 6.075 | 63,868 | -0.02(-0.31%) |
May 18, 2004 | 6.094 | 6.126 | 6.053 | 6.094 | 81,088 | +0.03(+0.42%) |
May 17, 2004 | 6.180 | 6.180 | 6.021 | 6.069 | 123,980 | -0.12(-2.01%) |
May 14, 2004 | 6.165 | 6.196 | 6.149 | 6.193 | 29,116 | +0.04(+0.67%) |
May 13, 2004 | 6.149 | 6.187 | 6.139 | 6.152 | 118,032 | +0.02(+0.31%) |
May 12, 2004 | 6.133 | 6.184 | 6.117 | 6.133 | 84,219 | +0.06(+0.95%) |
May 11, 2004 | 6.133 | 6.133 | 6.072 | 6.075 | 89,541 | -0.06(-1.04%) |
May 10, 2004 | 6.117 | 6.139 | 6.005 | 6.139 | 235,751 | -0.03(-0.41%) |
May 07, 2004 | 6.324 | 6.324 | 6.158 | 6.165 | 97,994 | -0.22(-3.50%) |
May 06, 2004 | 6.260 | 6.391 | 6.228 | 6.388 | 260,484 | +0.13(+2.09%) |
May 05, 2004 | 6.187 | 6.257 | 6.180 | 6.257 | 30,995 | +0.06(+0.98%) |
May 04, 2004 | 6.228 | 6.260 | 6.165 | 6.196 | 190,354 | -0.03(-0.41%) |
May 03, 2004 | 6.212 | 6.228 | 6.180 | 6.222 | 41,326 | +0.01(+0.15%) |
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%) |
Feb 02, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 0.5430 | 0.5558 | 0.5430 | 0.5430 | 3,130 | -0.02(-2.86%) |
Jun 13, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 4,696 | +0.00(+0.00%) |
Jun 11, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 4,696 | +0.00(+0.00%) |
Jun 04, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |