Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 6.229 | 6.285 | 6.170 | 6.239 | 59,262 | -0.01(-0.11%) |
May 27, 2004 | 6.232 | 6.252 | 6.219 | 6.245 | 136,456 | +0.01(+0.16%) |
May 26, 2004 | 6.202 | 6.249 | 6.193 | 6.235 | 14,891 | +0.05(+0.80%) |
May 25, 2004 | 6.160 | 6.186 | 6.137 | 6.186 | 21,273 | +0.04(+0.64%) |
May 24, 2004 | 6.235 | 6.252 | 6.054 | 6.147 | 54,096 | -0.10(-1.53%) |
May 21, 2004 | 6.252 | 6.314 | 6.235 | 6.242 | 99,683 | +0.00(+0.00%) |
May 20, 2004 | 6.262 | 6.311 | 6.219 | 6.242 | 93,908 | -0.02(-0.26%) |
May 19, 2004 | 6.245 | 6.281 | 6.232 | 6.258 | 61,998 | -0.02(-0.31%) |
May 18, 2004 | 6.278 | 6.311 | 6.235 | 6.278 | 78,713 | +0.03(+0.42%) |
May 17, 2004 | 6.367 | 6.367 | 6.202 | 6.252 | 120,349 | -0.13(-2.01%) |
May 14, 2004 | 6.351 | 6.383 | 6.334 | 6.380 | 28,263 | +0.04(+0.68%) |
May 13, 2004 | 6.334 | 6.374 | 6.324 | 6.337 | 114,574 | +0.02(+0.31%) |
May 12, 2004 | 6.318 | 6.370 | 6.301 | 6.318 | 81,752 | +0.06(+0.95%) |
May 11, 2004 | 6.318 | 6.318 | 6.255 | 6.258 | 86,918 | -0.07(-1.04%) |
May 10, 2004 | 6.301 | 6.324 | 6.186 | 6.324 | 228,845 | -0.03(-0.41%) |
May 07, 2004 | 6.515 | 6.515 | 6.344 | 6.351 | 95,124 | -0.23(-3.50%) |
May 06, 2004 | 6.449 | 6.584 | 6.416 | 6.581 | 252,854 | +0.13(+2.09%) |
May 05, 2004 | 6.374 | 6.446 | 6.367 | 6.446 | 30,087 | +0.06(+0.98%) |
May 04, 2004 | 6.416 | 6.449 | 6.351 | 6.383 | 184,778 | -0.03(-0.41%) |
May 03, 2004 | 6.400 | 6.416 | 6.367 | 6.410 | 40,116 | +0.01(+0.15%) |
Apr 30, 2004 | 6.433 | 6.433 | 6.370 | 6.400 | 240,394 | -0.04(-0.66%) |
Apr 29, 2004 | 6.449 | 6.456 | 6.383 | 6.443 | 101,506 | +0.01(+0.15%) |
Apr 28, 2004 | 6.515 | 6.525 | 6.433 | 6.433 | 47,106 | -0.07(-1.01%) |
Apr 27, 2004 | 6.400 | 6.564 | 6.383 | 6.499 | 54,704 | +0.08(+1.28%) |
Apr 26, 2004 | 6.416 | 6.433 | 6.400 | 6.416 | 35,557 | +0.00(+0.00%) |
Apr 23, 2004 | 6.420 | 6.423 | 6.416 | 6.416 | 23,097 | -0.02(-0.26%) |
Apr 22, 2004 | 6.351 | 6.433 | 6.334 | 6.433 | 34,038 | +0.08(+1.30%) |
Apr 21, 2004 | 6.466 | 6.466 | 6.252 | 6.351 | 364,694 | -0.13(-2.03%) |
Apr 20, 2004 | 6.416 | 6.505 | 6.416 | 6.482 | 40,724 | +0.06(+0.97%) |
Apr 19, 2004 | 6.416 | 6.443 | 6.416 | 6.420 | 49,537 | +0.00(+0.05%) |
Apr 16, 2004 | 6.449 | 6.449 | 6.416 | 6.416 | 102,114 | -0.03(-0.51%) |
Apr 15, 2004 | 6.393 | 6.462 | 6.393 | 6.449 | 68,988 | +0.06(+0.87%) |
Apr 14, 2004 | 6.383 | 6.410 | 6.383 | 6.393 | 437,329 | -0.03(-0.41%) |
Apr 13, 2004 | 6.420 | 6.433 | 6.367 | 6.420 | 689,272 | -0.00(-0.05%) |
Apr 12, 2004 | 6.729 | 6.729 | 6.390 | 6.423 | 2,592,064 | -0.30(-4.45%) |
Apr 08, 2004 | 6.745 | 6.745 | 6.699 | 6.722 | 915,382 | -0.02(-0.34%) |
Apr 07, 2004 | 6.597 | 6.778 | 6.597 | 6.745 | 11,267,533 | +6.19(+1105.88%) |
Apr 05, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |