Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.160 | 6.160 | 6.079 | 6.160 | 1,573,363 | +0.11(+1.84%) |
Nov 26, 2003 | 5.974 | 6.073 | 6.005 | 6.048 | 520,904 | +0.07(+1.24%) |
Nov 25, 2003 | 6.036 | 6.036 | 5.955 | 5.974 | 466,683 | +0.03(+0.52%) |
Nov 24, 2003 | 5.906 | 5.949 | 5.906 | 5.943 | 1,401,826 | +0.07(+1.27%) |
Nov 21, 2003 | 5.837 | 5.918 | 5.850 | 5.868 | 779,581 | +0.03(+0.53%) |
Nov 20, 2003 | 5.930 | 5.930 | 5.887 | 5.837 | 893,024 | -0.12(-1.98%) |
Nov 19, 2003 | 5.893 | 5.974 | 5.893 | 5.955 | 1,192,367 | +0.02(+0.42%) |
Nov 18, 2003 | 6.067 | 6.067 | 5.912 | 5.930 | 594,005 | -0.04(-0.62%) |
Nov 17, 2003 | 5.955 | 6.030 | 5.906 | 5.968 | 4,510,792 | -0.15(-2.53%) |
Nov 14, 2003 | 6.135 | 6.191 | 6.092 | 6.123 | 401,490 | -0.01(-0.10%) |
Nov 13, 2003 | 6.166 | 6.166 | 6.166 | 6.129 | 447,480 | +0.05(+0.82%) |
Nov 12, 2003 | 6.073 | 6.104 | 6.017 | 6.079 | 2,818,498 | -0.01(-0.10%) |
Nov 11, 2003 | 6.154 | 6.110 | 6.079 | 6.085 | 5,122,225 | -0.07(-1.11%) |
Nov 10, 2003 | 6.197 | 6.197 | 6.141 | 6.154 | 740,368 | -0.04(-0.70%) |
Nov 07, 2003 | 6.290 | 6.315 | 6.185 | 6.197 | 756,828 | -0.05(-0.79%) |
Nov 06, 2003 | 6.246 | 6.253 | 6.147 | 6.246 | 1,148,474 | -0.06(-0.98%) |
Nov 05, 2003 | 6.308 | 6.339 | 6.265 | 6.308 | 1,169,775 | +0.01(+0.20%) |
Nov 04, 2003 | 6.308 | 6.321 | 6.271 | 6.296 | 1,765,717 | -0.01(-0.20%) |
Nov 03, 2003 | 6.277 | 6.315 | 6.277 | 6.308 | 3,833,350 | +0.08(+1.29%) |
Oct 31, 2003 | 6.246 | 6.259 | 6.209 | 6.228 | 536,557 | +0.04(+0.70%) |
Oct 30, 2003 | 6.284 | 6.284 | 6.185 | 6.185 | 941,436 | -0.09(-1.48%) |
Oct 29, 2003 | 6.290 | 6.290 | 6.197 | 6.277 | 721,003 | -0.02(-0.30%) |
Oct 28, 2003 | 6.240 | 6.246 | 6.240 | 6.296 | 1,005,338 | +0.19(+3.15%) |
Oct 27, 2003 | 6.154 | 6.154 | 6.085 | 6.104 | 506,058 | +0.04(+0.61%) |
Oct 24, 2003 | 6.023 | 6.085 | 5.999 | 6.067 | 1,307,908 | -0.06(-0.91%) |
Oct 23, 2003 | 6.023 | 6.135 | 5.999 | 6.123 | 1,966,300 | -0.12(-1.98%) |
Oct 22, 2003 | 6.383 | 6.414 | 6.234 | 6.246 | 1,563,196 | -0.14(-2.14%) |
Oct 21, 2003 | 6.339 | 6.457 | 6.352 | 6.383 | 1,238,196 | +0.04(+0.68%) |
Oct 20, 2003 | 6.308 | 6.327 | 6.308 | 6.339 | 1,878,030 | +0.13(+2.10%) |
Oct 17, 2003 | 6.290 | 6.321 | 6.178 | 6.209 | 912,066 | -0.07(-1.18%) |
Oct 16, 2003 | 6.271 | 6.296 | 6.265 | 6.284 | 886,570 | -0.01(-0.10%) |
Oct 15, 2003 | 6.346 | 6.346 | 6.234 | 6.290 | 872,046 | +0.07(+1.20%) |
Oct 14, 2003 | 6.197 | 6.253 | 6.197 | 6.216 | 1,152,508 | -0.07(-1.18%) |
Oct 13, 2003 | 6.253 | 6.284 | 6.234 | 6.290 | 1,098,126 | +0.06(+1.00%) |
Oct 10, 2003 | 6.246 | 6.253 | 6.203 | 6.228 | 721,972 | +0.02(+0.30%) |
Oct 09, 2003 | 6.191 | 6.191 | 6.191 | 6.209 | 2,273,711 | +0.06(+1.01%) |
Oct 08, 2003 | 6.166 | 6.197 | 6.135 | 6.147 | 959,670 | -0.12(-1.88%) |
Oct 07, 2003 | 6.197 | 6.259 | 6.178 | 6.265 | 674,044 | -0.05(-0.79%) |
Oct 06, 2003 | 6.383 | 6.389 | 6.277 | 6.315 | 1,397,953 | +0.01(+0.10%) |
Oct 03, 2003 | 6.290 | 6.346 | 6.271 | 6.308 | 3,660,530 | +0.10(+1.60%) |
Oct 02, 2003 | 6.203 | 6.209 | 6.141 | 6.209 | 1,162,352 | +0.17(+2.77%) |
Oct 01, 2003 | 5.949 | 6.073 | 5.943 | 6.042 | 1,662,117 | +0.17(+2.96%) |
Sep 30, 2003 | 5.949 | 5.949 | 5.868 | 5.868 | 985,490 | -0.01(-0.21%) |
Sep 29, 2003 | 5.949 | 5.949 | 5.875 | 5.881 | 903,998 | -0.08(-1.35%) |
Sep 26, 2003 | 6.005 | 6.005 | 5.918 | 5.961 | 631,765 | +0.06(+1.05%) |
Sep 25, 2003 | 5.930 | 5.980 | 5.899 | 5.899 | 276,427 | -0.04(-0.73%) |
Sep 24, 2003 | 5.955 | 6.023 | 5.918 | 5.943 | 1,247,717 | +0.19(+3.23%) |
Sep 23, 2003 | 5.707 | 5.763 | 5.707 | 5.757 | 781,517 | +0.12(+2.20%) |
Sep 22, 2003 | 5.633 | 5.664 | 5.559 | 5.633 | 3,852,884 | +0.00(+0.00%) |
Sep 19, 2003 | 5.701 | 5.701 | 5.633 | 5.633 | 673,883 | -0.19(-3.30%) |
Sep 18, 2003 | 5.776 | 5.856 | 5.757 | 5.825 | 510,092 | +0.03(+0.53%) |
Sep 17, 2003 | 5.844 | 5.844 | 5.776 | 5.794 | 803,141 | -0.01(-0.21%) |
Sep 16, 2003 | 5.720 | 5.813 | 5.720 | 5.807 | 507,671 | +0.11(+1.85%) |
Sep 15, 2003 | 5.745 | 5.751 | 5.676 | 5.701 | 1,474,927 | +0.03(+0.55%) |
Sep 12, 2003 | 5.670 | 5.676 | 5.627 | 5.670 | 753,762 | +0.03(+0.55%) |
Sep 11, 2003 | 5.577 | 5.683 | 5.546 | 5.639 | 370,506 | +0.12(+2.13%) |
Sep 10, 2003 | 5.552 | 5.602 | 5.515 | 5.521 | 851,552 | -0.17(-3.05%) |
Sep 09, 2003 | 5.726 | 5.732 | 5.670 | 5.695 | 2,789,936 | -0.14(-2.44%) |
Sep 08, 2003 | 5.788 | 5.887 | 5.776 | 5.837 | 2,264,513 | +0.06(+1.07%) |
Sep 05, 2003 | 5.800 | 5.875 | 5.763 | 5.776 | 506,380 | -0.10(-1.69%) |
Sep 04, 2003 | 5.881 | 5.887 | 5.856 | 5.875 | 621,115 | +0.04(+0.64%) |
Sep 03, 2003 | 5.881 | 5.881 | 5.807 | 5.837 | 1,182,039 | +0.06(+0.96%) |