Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 7.093 | 7.093 | 7.004 | 7.071 | 2,404 | +0.00(+0.00%) |
Nov 26, 2003 | 7.027 | 7.179 | 6.960 | 7.071 | 67,552 | -0.01(-0.16%) |
Nov 25, 2003 | 7.082 | 7.315 | 6.949 | 7.082 | 47,370 | -0.03(-0.40%) |
Nov 24, 2003 | 6.982 | 7.117 | 6.949 | 7.111 | 90,384 | +0.11(+1.58%) |
Nov 21, 2003 | 6.982 | 7.051 | 6.916 | 7.000 | 34,647 | +0.02(+0.25%) |
Nov 20, 2003 | 6.605 | 7.069 | 6.605 | 6.982 | 127,029 | +0.35(+5.35%) |
Nov 19, 2003 | 6.596 | 6.705 | 6.583 | 6.628 | 107,034 | +0.13(+1.94%) |
Nov 18, 2003 | 6.390 | 6.597 | 6.339 | 6.501 | 114,764 | +0.13(+2.02%) |
Nov 17, 2003 | 6.539 | 6.539 | 6.206 | 6.373 | 30,323 | -0.06(-0.86%) |
Nov 14, 2003 | 6.472 | 6.648 | 6.428 | 6.428 | 41,965 | -0.04(-0.68%) |
Nov 13, 2003 | 6.486 | 6.486 | 6.472 | 6.472 | 2,030 | -0.06(-0.98%) |
Nov 12, 2003 | 6.428 | 6.537 | 6.421 | 6.537 | 33,973 | +0.11(+1.69%) |
Nov 11, 2003 | 6.537 | 6.537 | 6.428 | 6.428 | 5,413 | -0.10(-1.56%) |
Nov 10, 2003 | 6.428 | 6.534 | 6.428 | 6.530 | 6,767 | +0.08(+1.25%) |
Nov 07, 2003 | 6.497 | 6.497 | 6.428 | 6.450 | 41,852 | +0.02(+0.34%) |
Nov 06, 2003 | 6.528 | 6.550 | 6.428 | 6.428 | 85,210 | -0.06(-0.89%) |
Nov 05, 2003 | 6.484 | 6.546 | 6.484 | 6.486 | 7,274 | +0.00(+0.00%) |
Nov 04, 2003 | 6.588 | 6.588 | 6.428 | 6.486 | 36,226 | -0.10(-1.51%) |
Nov 03, 2003 | 6.559 | 6.603 | 6.537 | 6.585 | 23,146 | +0.03(+0.41%) |
Oct 31, 2003 | 6.515 | 6.559 | 6.515 | 6.559 | 1,127 | +0.13(+2.03%) |
Oct 30, 2003 | 6.428 | 6.428 | 6.428 | 6.428 | 2,481 | +0.00(+0.00%) |
Oct 29, 2003 | 6.428 | 6.503 | 6.428 | 6.428 | 5,864 | -0.06(-0.85%) |
Oct 28, 2003 | 6.317 | 6.619 | 6.317 | 6.484 | 54,814 | +0.20(+3.25%) |
Oct 27, 2003 | 6.238 | 6.306 | 6.238 | 6.280 | 4,511 | +0.02(+0.25%) |
Oct 24, 2003 | 6.306 | 6.306 | 6.231 | 6.264 | 5,188 | -0.03(-0.49%) |
Oct 23, 2003 | 6.262 | 6.295 | 6.262 | 6.295 | 26,617 | +0.08(+1.25%) |
Oct 22, 2003 | 6.295 | 6.295 | 6.206 | 6.218 | 13,308 | +0.01(+0.18%) |
Oct 21, 2003 | 6.293 | 6.302 | 6.089 | 6.206 | 13,947 | -0.10(-1.55%) |
Oct 20, 2003 | 6.204 | 6.313 | 6.053 | 6.304 | 45,482 | +0.23(+3.80%) |
Oct 17, 2003 | 6.040 | 6.193 | 5.985 | 6.073 | 72,183 | +0.03(+0.55%) |
Oct 16, 2003 | 6.237 | 6.155 | 5.985 | 6.040 | 16,015 | -0.20(-3.16%) |
Oct 15, 2003 | 6.151 | 6.239 | 6.135 | 6.237 | 34,512 | +0.11(+1.81%) |
Oct 14, 2003 | 6.078 | 6.133 | 6.036 | 6.127 | 16,241 | +0.11(+1.84%) |
Oct 13, 2003 | 6.029 | 6.029 | 6.016 | 6.016 | 2,932 | +0.00(+0.00%) |
Oct 10, 2003 | 5.912 | 6.020 | 5.896 | 6.016 | 21,404 | +0.14(+2.38%) |
Oct 09, 2003 | 5.896 | 5.896 | 5.876 | 5.876 | 17,594 | -0.02(-0.34%) |
Oct 08, 2003 | 5.896 | 5.896 | 5.874 | 5.896 | 4,511 | +0.00(+0.00%) |
Oct 07, 2003 | 5.874 | 5.896 | 5.832 | 5.896 | 20,075 | +0.02(+0.38%) |
Oct 06, 2003 | 5.748 | 5.881 | 5.734 | 5.874 | 18,271 | +0.09(+1.53%) |
Oct 03, 2003 | 5.626 | 5.856 | 5.626 | 5.785 | 169,630 | +0.13(+2.31%) |
Oct 02, 2003 | 5.626 | 5.674 | 5.626 | 5.654 | 20,075 | +0.03(+0.51%) |
Oct 01, 2003 | 5.763 | 5.768 | 5.553 | 5.626 | 62,258 | -0.13(-2.34%) |
Sep 30, 2003 | 5.530 | 5.761 | 5.530 | 5.761 | 12,192 | +0.23(+4.16%) |
Sep 29, 2003 | 5.541 | 5.768 | 5.530 | 5.530 | 27,519 | -0.07(-1.19%) |
Sep 26, 2003 | 5.876 | 5.876 | 5.530 | 5.597 | 78,950 | -0.34(-5.78%) |
Sep 25, 2003 | 5.918 | 5.940 | 5.894 | 5.940 | 49,174 | -0.04(-0.74%) |
Sep 24, 2003 | 6.206 | 6.244 | 5.985 | 5.985 | 59,325 | -0.22(-3.57%) |
Sep 23, 2003 | 6.087 | 6.291 | 6.027 | 6.206 | 52,416 | +0.13(+2.19%) |
Sep 22, 2003 | 6.029 | 6.085 | 5.991 | 6.073 | 32,256 | +0.02(+0.37%) |
Sep 19, 2003 | 5.985 | 6.053 | 5.985 | 6.051 | 23,008 | +0.02(+0.40%) |
Sep 18, 2003 | 5.991 | 6.053 | 5.969 | 6.027 | 52,671 | -0.03(-0.44%) |
Sep 17, 2003 | 5.985 | 6.065 | 5.971 | 6.053 | 43,950 | +0.08(+1.34%) |
Sep 16, 2003 | 5.985 | 5.998 | 5.974 | 5.974 | 21,654 | -0.00(-0.04%) |
Sep 15, 2003 | 6.020 | 6.020 | 5.974 | 5.976 | 22,782 | -0.02(-0.33%) |
Sep 12, 2003 | 6.042 | 6.042 | 5.974 | 5.996 | 35,640 | -0.03(-0.55%) |
Sep 11, 2003 | 6.040 | 6.040 | 5.974 | 6.029 | 39,024 | +0.00(+0.00%) |
Sep 10, 2003 | 5.978 | 6.096 | 5.978 | 6.029 | 29,775 | +0.04(+0.67%) |
Sep 09, 2003 | 5.985 | 5.996 | 5.985 | 5.989 | 9,022 | +0.00(+0.07%) |
Sep 08, 2003 | 5.974 | 6.042 | 5.974 | 5.985 | 23,233 | -0.00(-0.00%) |
Sep 05, 2003 | 5.998 | 6.022 | 5.980 | 5.985 | 22,782 | -0.03(-0.48%) |
Sep 04, 2003 | 5.974 | 6.040 | 5.974 | 6.014 | 33,384 | +0.00(+0.07%) |
Sep 03, 2003 | 5.998 | 6.071 | 5.974 | 6.009 | 48,272 | -0.04(-0.70%) |