Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.313 | 6.361 | 6.265 | 6.361 | 107,269 | +0.06(+0.91%) |
Jun 29, 2004 | 6.297 | 6.364 | 6.281 | 6.303 | 74,649 | +0.01(+0.15%) |
Jun 28, 2004 | 6.392 | 6.392 | 6.265 | 6.294 | 56,771 | -0.08(-1.30%) |
Jun 25, 2004 | 6.424 | 6.510 | 6.376 | 6.376 | 625,113 | -0.07(-1.14%) |
Jun 24, 2004 | 6.504 | 6.504 | 6.348 | 6.450 | 217,048 | -0.07(-1.03%) |
Jun 23, 2004 | 6.536 | 6.539 | 6.482 | 6.517 | 57,398 | -0.05(-0.78%) |
Jun 22, 2004 | 6.568 | 6.619 | 6.552 | 6.568 | 122,638 | +0.02(+0.24%) |
Jun 21, 2004 | 6.695 | 6.695 | 6.456 | 6.552 | 217,676 | -0.13(-1.91%) |
Jun 18, 2004 | 6.520 | 6.679 | 6.520 | 6.679 | 66,494 | +0.14(+2.10%) |
Jun 17, 2004 | 6.421 | 6.584 | 6.421 | 6.542 | 116,365 | +0.13(+1.99%) |
Jun 16, 2004 | 6.399 | 6.415 | 6.348 | 6.415 | 78,413 | +0.04(+0.60%) |
Jun 15, 2004 | 6.376 | 6.418 | 6.338 | 6.376 | 277,584 | +0.00(+0.00%) |
Jun 14, 2004 | 6.249 | 6.376 | 6.214 | 6.376 | 842,162 | +0.11(+1.78%) |
Jun 10, 2004 | 6.198 | 6.313 | 6.198 | 6.265 | 56,144 | +0.09(+1.39%) |
Jun 09, 2004 | 6.137 | 6.179 | 6.137 | 6.179 | 32,933 | +0.04(+0.68%) |
Jun 08, 2004 | 6.058 | 6.137 | 6.058 | 6.137 | 121,070 | +0.10(+1.58%) |
Jun 07, 2004 | 6.042 | 6.070 | 6.016 | 6.042 | 1,148,916 | -0.01(-0.16%) |
Jun 04, 2004 | 6.118 | 6.121 | 6.026 | 6.051 | 50,498 | -0.05(-0.84%) |
Jun 03, 2004 | 6.137 | 6.166 | 6.093 | 6.102 | 43,911 | -0.03(-0.52%) |
Jun 02, 2004 | 6.010 | 6.150 | 6.010 | 6.134 | 188,506 | +0.13(+2.23%) |
Jun 01, 2004 | 6.042 | 6.058 | 5.898 | 6.000 | 66,494 | -0.04(-0.74%) |
May 28, 2004 | 6.035 | 6.090 | 5.978 | 6.045 | 61,162 | -0.01(-0.11%) |
May 27, 2004 | 6.038 | 6.058 | 6.026 | 6.051 | 140,830 | +0.01(+0.16%) |
May 26, 2004 | 6.010 | 6.054 | 6.000 | 6.042 | 15,369 | +0.05(+0.80%) |
May 25, 2004 | 5.968 | 5.994 | 5.946 | 5.994 | 21,955 | +0.04(+0.64%) |
May 24, 2004 | 6.042 | 6.058 | 5.866 | 5.956 | 55,830 | -0.09(-1.53%) |
May 21, 2004 | 6.058 | 6.118 | 6.042 | 6.048 | 102,878 | +0.00(+0.00%) |
May 20, 2004 | 6.067 | 6.115 | 6.026 | 6.048 | 96,919 | -0.02(-0.26%) |
May 19, 2004 | 6.051 | 6.086 | 6.038 | 6.064 | 63,985 | -0.02(-0.31%) |
May 18, 2004 | 6.083 | 6.115 | 6.042 | 6.083 | 81,236 | +0.03(+0.42%) |
May 17, 2004 | 6.169 | 6.169 | 6.010 | 6.058 | 124,207 | -0.12(-2.01%) |
May 14, 2004 | 6.153 | 6.185 | 6.137 | 6.182 | 29,169 | +0.04(+0.68%) |
May 13, 2004 | 6.137 | 6.176 | 6.128 | 6.141 | 118,247 | +0.02(+0.31%) |
May 12, 2004 | 6.121 | 6.172 | 6.105 | 6.121 | 84,373 | +0.06(+0.95%) |
May 11, 2004 | 6.121 | 6.121 | 6.061 | 6.064 | 89,705 | -0.06(-1.04%) |
May 10, 2004 | 6.105 | 6.128 | 5.994 | 6.128 | 236,181 | -0.03(-0.41%) |
May 07, 2004 | 6.313 | 6.313 | 6.147 | 6.153 | 98,173 | -0.22(-3.50%) |
May 06, 2004 | 6.249 | 6.380 | 6.217 | 6.376 | 260,960 | +0.13(+2.09%) |
May 05, 2004 | 6.176 | 6.246 | 6.169 | 6.246 | 31,051 | +0.06(+0.98%) |
May 04, 2004 | 6.217 | 6.249 | 6.153 | 6.185 | 190,701 | -0.03(-0.41%) |
May 03, 2004 | 6.201 | 6.217 | 6.169 | 6.211 | 41,402 | +0.01(+0.15%) |
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%) |
Feb 02, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 25, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 21, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 12, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 11, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 28, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0 | +0.00(+0.00%) |