Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 0.5594 | 0.5594 | 0.5594 | 0.5594 | 0 | +0.00(+0.00%) |