Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.421 | 6.421 | 6.359 | 6.388 | 240,833 | -0.04(-0.66%) |
Apr 29, 2004 | 6.437 | 6.444 | 6.372 | 6.431 | 101,692 | +0.01(+0.15%) |
Apr 28, 2004 | 6.503 | 6.513 | 6.421 | 6.421 | 47,192 | -0.07(-1.01%) |
Apr 27, 2004 | 6.388 | 6.552 | 6.372 | 6.487 | 54,804 | +0.08(+1.28%) |
Apr 26, 2004 | 6.405 | 6.421 | 6.388 | 6.405 | 35,622 | +0.00(+0.00%) |
Apr 23, 2004 | 6.408 | 6.411 | 6.405 | 6.405 | 23,139 | -0.02(-0.26%) |
Apr 22, 2004 | 6.339 | 6.421 | 6.323 | 6.421 | 34,100 | +0.08(+1.30%) |
Apr 21, 2004 | 6.454 | 6.454 | 6.240 | 6.339 | 365,360 | -0.13(-2.03%) |
Apr 20, 2004 | 6.405 | 6.493 | 6.405 | 6.470 | 40,798 | +0.06(+0.97%) |
Apr 19, 2004 | 6.405 | 6.431 | 6.405 | 6.408 | 49,628 | +0.00(+0.05%) |
Apr 16, 2004 | 6.437 | 6.437 | 6.405 | 6.405 | 102,300 | -0.03(-0.51%) |
Apr 15, 2004 | 6.382 | 6.451 | 6.382 | 6.437 | 69,114 | +0.06(+0.88%) |
Apr 14, 2004 | 6.372 | 6.398 | 6.372 | 6.382 | 438,128 | -0.03(-0.41%) |
Apr 13, 2004 | 6.408 | 6.421 | 6.355 | 6.408 | 690,531 | -0.00(-0.05%) |
Apr 12, 2004 | 6.717 | 6.717 | 6.378 | 6.411 | 2,596,799 | -0.30(-4.45%) |
Apr 08, 2004 | 6.733 | 6.733 | 6.687 | 6.710 | 917,054 | -0.02(-0.34%) |
Apr 07, 2004 | 6.585 | 6.766 | 6.585 | 6.733 | 11,288,117 | +6.17(+1105.88%) |
Apr 05, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 0.5584 | 0.5584 | 0.5584 | 0.5584 | 0 | +0.00(+0.00%) |