Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.050 | 6.063 | 5.897 | 6.058 | 22,697 | +0.02(+0.36%) |
Nov 26, 2003 | 6.045 | 6.045 | 6.037 | 6.037 | 23,155 | +0.03(+0.44%) |
Nov 25, 2003 | 6.011 | 6.011 | 6.011 | 6.011 | 3,897 | -0.01(-0.14%) |
Nov 24, 2003 | 6.024 | 6.041 | 5.993 | 6.019 | 61,672 | +0.04(+0.66%) |
Nov 21, 2003 | 6.050 | 6.050 | 5.980 | 5.980 | 38,287 | -0.06(-1.01%) |
Nov 20, 2003 | 6.002 | 6.041 | 6.002 | 6.041 | 18,111 | +0.05(+0.80%) |
Nov 19, 2003 | 6.019 | 6.019 | 6.019 | 5.993 | 48,375 | -0.01(-0.15%) |
Nov 18, 2003 | 5.976 | 6.006 | 5.976 | 6.002 | 45,853 | +0.02(+0.36%) |
Nov 17, 2003 | 6.011 | 6.011 | 5.980 | 5.980 | 68,779 | -0.02(-0.29%) |
Nov 14, 2003 | 6.006 | 6.011 | 5.997 | 5.997 | 20,175 | -0.02(-0.29%) |
Nov 13, 2003 | 6.024 | 6.037 | 6.015 | 6.015 | 19,946 | -0.01(-0.14%) |
Nov 12, 2003 | 6.045 | 6.045 | 6.019 | 6.024 | 36,911 | -0.05(-0.86%) |
Nov 11, 2003 | 6.063 | 6.076 | 6.058 | 6.076 | 32,555 | +0.03(+0.58%) |
Nov 10, 2003 | 6.072 | 6.072 | 6.041 | 6.041 | 32,555 | +0.00(+0.00%) |
Nov 07, 2003 | 6.041 | 6.041 | 6.028 | 6.041 | 59,379 | -0.02(-0.36%) |
Nov 06, 2003 | 6.032 | 6.072 | 6.032 | 6.063 | 45,853 | +0.00(+0.07%) |
Nov 05, 2003 | 6.054 | 6.058 | 6.041 | 6.058 | 30,492 | +0.00(+0.00%) |
Nov 04, 2003 | 6.054 | 6.063 | 6.054 | 6.058 | 31,310 | +0.03(+0.58%) |
Nov 03, 2003 | 6.024 | 6.024 | 6.024 | 6.024 | 34,848 | +0.03(+0.58%) |
Oct 31, 2003 | 5.989 | 5.989 | 5.989 | 5.989 | 10,775 | +0.01(+0.15%) |
Oct 30, 2003 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | -0.02(-0.29%) |
Oct 29, 2003 | 5.976 | 5.997 | 5.963 | 5.997 | 56,170 | -0.00(-0.07%) |
Oct 28, 2003 | 6.006 | 6.028 | 5.976 | 6.002 | 51,355 | -0.00(-0.07%) |
Oct 27, 2003 | 5.993 | 6.006 | 5.976 | 6.006 | 27,511 | +0.02(+0.36%) |
Oct 24, 2003 | 6.002 | 6.002 | 5.980 | 5.984 | 21,092 | -0.03(-0.44%) |
Oct 23, 2003 | 6.028 | 6.037 | 5.997 | 6.011 | 55,940 | -0.00(-0.07%) |
Oct 22, 2003 | 6.002 | 6.028 | 6.002 | 6.015 | 24,989 | +0.05(+0.80%) |
Oct 21, 2003 | 5.997 | 6.015 | 5.967 | 5.967 | 53,418 | -0.04(-0.73%) |
Oct 20, 2003 | 6.019 | 6.019 | 6.011 | 6.011 | 21,780 | -0.00(-0.07%) |
Oct 17, 2003 | 6.002 | 6.006 | 6.002 | 6.015 | 32,784 | +0.02(+0.36%) |
Oct 16, 2003 | 5.993 | 5.993 | 5.993 | 5.993 | 13,985 | +0.02(+0.29%) |
Oct 15, 2003 | 5.989 | 5.993 | 5.976 | 5.976 | 19,029 | +0.01(+0.22%) |
Oct 14, 2003 | 5.958 | 5.984 | 5.958 | 5.963 | 38,745 | +0.01(+0.15%) |
Oct 13, 2003 | 5.949 | 5.954 | 5.954 | 5.954 | 5,043 | -0.01(-0.15%) |
Oct 10, 2003 | 5.945 | 5.963 | 5.945 | 5.963 | 29,116 | -0.00(-0.07%) |
Oct 09, 2003 | 5.963 | 5.963 | 5.941 | 5.967 | 33,014 | +0.00(+0.00%) |
Oct 08, 2003 | 5.984 | 5.984 | 5.984 | 5.967 | 27,053 | -0.01(-0.22%) |
Oct 07, 2003 | 6.024 | 6.024 | 5.976 | 5.980 | 53,189 | -0.04(-0.72%) |
Oct 06, 2003 | 6.045 | 6.045 | 6.024 | 6.024 | 2,751 | -0.01(-0.14%) |
Oct 03, 2003 | 6.067 | 6.067 | 6.015 | 6.032 | 26,365 | -0.06(-0.93%) |
Oct 02, 2003 | 6.011 | 6.128 | 6.011 | 6.089 | 83,911 | +0.04(+0.72%) |
Oct 01, 2003 | 6.045 | 6.050 | 6.045 | 6.045 | 28,199 | +0.03(+0.43%) |
Sep 30, 2003 | 6.015 | 6.019 | 6.015 | 6.019 | 12,151 | +0.02(+0.29%) |
Sep 29, 2003 | 5.976 | 6.002 | 5.976 | 6.002 | 10,316 | +0.06(+1.03%) |
Sep 26, 2003 | 5.941 | 5.941 | 5.941 | 5.941 | 8,024 | -0.03(-0.58%) |
Sep 25, 2003 | 5.997 | 6.011 | 5.963 | 5.976 | 56,170 | -0.01(-0.15%) |
Sep 24, 2003 | 5.945 | 5.984 | 5.945 | 5.984 | 45,853 | +0.04(+0.66%) |
Sep 23, 2003 | 5.910 | 5.945 | 5.910 | 5.945 | 30,721 | -0.01(-0.15%) |
Sep 22, 2003 | 5.941 | 5.954 | 5.915 | 5.954 | 41,497 | +0.03(+0.59%) |
Sep 19, 2003 | 5.910 | 5.941 | 5.910 | 5.919 | 108,213 | +0.01(+0.22%) |
Sep 18, 2003 | 5.906 | 5.919 | 5.906 | 5.906 | 70,613 | -0.00(-0.07%) |
Sep 17, 2003 | 6.002 | 6.002 | 5.910 | 5.910 | 183,412 | -0.00(-0.07%) |
Sep 16, 2003 | 5.997 | 5.997 | 5.915 | 5.915 | 170,344 | -0.10(-1.74%) |
Sep 15, 2003 | 6.019 | 6.072 | 6.002 | 6.019 | 66,028 | -0.04(-0.72%) |
Sep 12, 2003 | 6.011 | 6.080 | 5.997 | 6.063 | 25,906 | +0.00(+0.07%) |
Sep 11, 2003 | 6.019 | 6.058 | 6.019 | 6.058 | 10,546 | +0.05(+0.87%) |
Sep 10, 2003 | 5.997 | 6.041 | 5.997 | 6.006 | 33,243 | -0.11(-1.85%) |
Sep 09, 2003 | 6.133 | 6.137 | 6.115 | 6.120 | 24,072 | -0.02(-0.36%) |
Sep 08, 2003 | 6.063 | 6.150 | 6.063 | 6.141 | 24,531 | +0.04(+0.72%) |
Sep 05, 2003 | 6.067 | 6.102 | 6.067 | 6.098 | 6,190 | +0.03(+0.50%) |
Sep 04, 2003 | 6.041 | 6.067 | 6.028 | 6.067 | 27,741 | +0.03(+0.58%) |
Sep 03, 2003 | 6.032 | 6.072 | 6.028 | 6.032 | 39,204 | +0.00(+0.00%) |