Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.450 | 6.461 | 6.427 | 6.450 | 5,720 | -0.00(-0.06%) |
Nov 26, 2003 | 6.367 | 6.469 | 6.367 | 6.455 | 41,950 | +0.13(+2.02%) |
Nov 25, 2003 | 6.304 | 6.327 | 6.304 | 6.327 | 28,602 | +0.05(+0.73%) |
Nov 24, 2003 | 6.346 | 6.375 | 6.276 | 6.281 | 26,219 | -0.07(-1.02%) |
Nov 21, 2003 | 6.230 | 6.293 | 6.188 | 6.346 | 25,742 | +0.15(+2.37%) |
Nov 20, 2003 | 6.241 | 6.276 | 6.188 | 6.199 | 34,799 | -0.04(-0.67%) |
Nov 19, 2003 | 6.236 | 6.241 | 6.226 | 6.241 | 23,835 | +0.05(+0.81%) |
Nov 18, 2003 | 6.247 | 6.266 | 6.190 | 6.190 | 41,950 | +0.00(+0.00%) |
Nov 17, 2003 | 6.314 | 6.325 | 6.190 | 6.190 | 96,295 | -0.19(-2.93%) |
Nov 14, 2003 | 6.440 | 6.440 | 6.367 | 6.377 | 20,498 | -0.06(-0.98%) |
Nov 13, 2003 | 6.419 | 6.419 | 6.419 | 6.440 | 24,312 | +0.00(+0.00%) |
Nov 12, 2003 | 6.276 | 6.440 | 6.276 | 6.440 | 30,509 | +0.13(+2.06%) |
Nov 11, 2003 | 6.360 | 6.377 | 6.297 | 6.310 | 21,452 | -0.03(-0.43%) |
Nov 10, 2003 | 6.436 | 6.436 | 6.325 | 6.337 | 40,520 | -0.05(-0.79%) |
Nov 07, 2003 | 6.398 | 6.440 | 6.377 | 6.388 | 28,126 | +0.03(+0.49%) |
Nov 06, 2003 | 6.388 | 6.392 | 6.314 | 6.356 | 37,660 | -0.04(-0.56%) |
Nov 05, 2003 | 6.203 | 6.392 | 6.203 | 6.392 | 38,136 | +0.11(+1.74%) |
Nov 04, 2003 | 6.203 | 6.203 | 6.203 | 6.283 | 26,981 | +0.12(+1.87%) |
Nov 03, 2003 | 6.251 | 6.251 | 6.167 | 6.167 | 55,775 | -0.04(-0.71%) |
Oct 31, 2003 | 6.283 | 6.283 | 6.188 | 6.211 | 36,706 | -0.06(-0.97%) |
Oct 30, 2003 | 6.272 | 6.272 | 6.272 | 6.272 | 17,638 | -0.02(-0.33%) |
Oct 29, 2003 | 6.188 | 6.293 | 6.188 | 6.293 | 33,846 | +0.07(+1.18%) |
Oct 28, 2003 | 6.249 | 6.249 | 6.234 | 6.220 | 56,728 | -0.08(-1.30%) |
Oct 27, 2003 | 6.255 | 6.316 | 6.255 | 6.301 | 45,764 | +0.07(+1.14%) |
Oct 24, 2003 | 6.304 | 6.304 | 6.228 | 6.230 | 16,208 | -0.05(-0.83%) |
Oct 23, 2003 | 6.251 | 6.299 | 6.251 | 6.283 | 43,380 | +0.01(+0.17%) |
Oct 22, 2003 | 6.369 | 6.390 | 6.236 | 6.272 | 95,819 | -0.10(-1.52%) |
Oct 21, 2003 | 6.503 | 6.503 | 6.369 | 6.369 | 100,586 | -0.13(-2.06%) |
Oct 20, 2003 | 6.482 | 6.511 | 6.482 | 6.503 | 24,312 | +0.05(+0.75%) |
Oct 17, 2003 | 6.482 | 6.505 | 6.453 | 6.455 | 20,498 | -0.08(-1.22%) |
Oct 16, 2003 | 6.681 | 6.681 | 6.520 | 6.534 | 63,879 | -0.12(-1.74%) |
Oct 15, 2003 | 6.776 | 6.776 | 6.650 | 6.650 | 63,879 | -0.16(-2.31%) |
Oct 14, 2003 | 6.629 | 6.815 | 6.629 | 6.807 | 84,378 | +0.21(+3.25%) |
Oct 13, 2003 | 6.566 | 6.593 | 6.566 | 6.593 | 44,334 | +0.05(+0.74%) |
Oct 10, 2003 | 6.484 | 6.503 | 6.484 | 6.545 | 112,504 | +0.04(+0.68%) |
Oct 09, 2003 | 6.396 | 6.501 | 6.396 | 6.501 | 50,531 | +0.15(+2.34%) |
Oct 08, 2003 | 6.356 | 6.356 | 6.333 | 6.352 | 50,531 | -0.00(-0.07%) |
Oct 07, 2003 | 6.314 | 6.356 | 6.314 | 6.356 | 36,230 | +0.06(+1.00%) |
Oct 06, 2003 | 6.209 | 6.291 | 6.209 | 6.293 | 130,142 | +0.10(+1.69%) |
Oct 03, 2003 | 6.293 | 6.293 | 6.171 | 6.188 | 109,643 | -0.05(-0.84%) |
Oct 02, 2003 | 6.188 | 6.262 | 6.167 | 6.241 | 161,605 | +0.06(+1.02%) |
Oct 01, 2003 | 6.090 | 6.188 | 6.090 | 6.178 | 63,402 | +0.09(+1.52%) |
Sep 30, 2003 | 6.199 | 6.199 | 6.085 | 6.085 | 31,939 | -0.16(-2.49%) |
Sep 29, 2003 | 6.398 | 6.398 | 6.115 | 6.241 | 96,772 | +0.22(+3.69%) |
Sep 26, 2003 | 5.769 | 5.769 | 5.769 | 6.018 | 61,495 | +0.30(+5.28%) |
Sep 25, 2003 | 6.010 | 6.010 | 5.716 | 5.716 | 61,019 | -0.21(-3.54%) |
Sep 24, 2003 | 6.146 | 6.146 | 5.928 | 5.926 | 20,975 | -0.27(-4.40%) |
Sep 23, 2003 | 6.188 | 6.241 | 6.188 | 6.199 | 46,717 | +0.09(+1.44%) |
Sep 22, 2003 | 6.314 | 6.314 | 6.117 | 6.111 | 39,567 | -0.23(-3.70%) |
Sep 19, 2003 | 6.453 | 6.453 | 6.346 | 6.346 | 43,857 | +0.10(+1.61%) |
Sep 18, 2003 | 6.260 | 6.272 | 6.207 | 6.245 | 45,764 | +0.04(+0.57%) |
Sep 17, 2003 | 6.094 | 6.257 | 6.094 | 6.209 | 31,939 | +0.16(+2.67%) |
Sep 16, 2003 | 6.289 | 6.291 | 5.884 | 6.048 | 68,169 | -0.16(-2.63%) |
Sep 15, 2003 | 6.262 | 6.450 | 6.088 | 6.211 | 142,060 | +0.00(+0.03%) |
Sep 12, 2003 | 5.685 | 6.713 | 5.668 | 6.209 | 363,254 | +0.63(+11.28%) |
Sep 11, 2003 | 5.561 | 5.601 | 5.527 | 5.580 | 35,276 | -0.02(-0.41%) |
Sep 10, 2003 | 5.578 | 5.716 | 5.506 | 5.603 | 41,473 | +0.03(+0.49%) |
Sep 09, 2003 | 5.664 | 5.664 | 5.576 | 5.576 | 17,638 | -0.05(-0.93%) |
Sep 08, 2003 | 5.634 | 5.664 | 5.611 | 5.628 | 21,452 | +0.04(+0.79%) |
Sep 05, 2003 | 5.660 | 5.727 | 5.584 | 5.584 | 45,764 | -0.05(-0.93%) |
Sep 04, 2003 | 5.714 | 5.714 | 5.632 | 5.637 | 25,265 | -0.07(-1.21%) |
Sep 03, 2003 | 5.706 | 5.716 | 5.676 | 5.706 | 32,416 | +0.01(+0.18%) |