Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.762 | 5.861 | 5.733 | 5.817 | 611,416 | +0.09(+1.55%) |
Nov 26, 2003 | 5.811 | 5.852 | 5.687 | 5.728 | 1,052,180 | -0.07(-1.17%) |
Nov 25, 2003 | 5.685 | 5.809 | 5.654 | 5.797 | 1,262,916 | +0.09(+1.59%) |
Nov 24, 2003 | 5.662 | 5.706 | 5.648 | 5.706 | 1,282,481 | +0.07(+1.21%) |
Nov 21, 2003 | 5.654 | 5.706 | 5.615 | 5.638 | 1,382,463 | -0.02(-0.29%) |
Nov 20, 2003 | 5.753 | 5.776 | 5.644 | 5.654 | 1,475,207 | -0.10(-1.79%) |
Nov 19, 2003 | 5.724 | 5.792 | 5.724 | 5.757 | 1,470,180 | +0.02(+0.36%) |
Nov 18, 2003 | 5.737 | 5.803 | 5.695 | 5.737 | 2,851,393 | +0.01(+0.18%) |
Nov 17, 2003 | 5.764 | 5.786 | 5.675 | 5.726 | 1,885,621 | -0.04(-0.64%) |
Nov 14, 2003 | 5.993 | 6.032 | 5.764 | 5.764 | 1,727,846 | -0.22(-3.62%) |
Nov 13, 2003 | 6.046 | 6.067 | 5.966 | 5.980 | 1,768,659 | -0.08(-1.29%) |
Nov 12, 2003 | 5.962 | 6.079 | 5.949 | 6.059 | 2,065,881 | +0.10(+1.70%) |
Nov 11, 2003 | 5.962 | 6.036 | 5.922 | 5.958 | 2,505,700 | -0.00(-0.04%) |
Nov 10, 2003 | 6.108 | 6.108 | 5.943 | 5.960 | 1,850,386 | -0.11(-1.76%) |
Nov 07, 2003 | 5.869 | 6.102 | 5.842 | 6.067 | 2,684,767 | +0.20(+3.49%) |
Nov 06, 2003 | 5.813 | 5.871 | 5.681 | 5.862 | 2,911,468 | +0.03(+0.56%) |
Nov 05, 2003 | 5.941 | 5.943 | 5.722 | 5.830 | 2,882,364 | -0.08(-1.33%) |
Nov 04, 2003 | 6.036 | 6.104 | 5.900 | 5.908 | 2,062,692 | -0.15(-2.42%) |
Nov 03, 2003 | 6.007 | 6.116 | 6.007 | 6.055 | 1,350,705 | +0.05(+0.82%) |
Oct 31, 2003 | 6.119 | 6.129 | 5.964 | 6.005 | 3,396,374 | -0.16(-2.58%) |
Oct 30, 2003 | 6.273 | 6.346 | 6.267 | 6.164 | 2,327,863 | -0.11(-1.74%) |
Oct 29, 2003 | 6.393 | 6.412 | 6.240 | 6.273 | 1,208,302 | -0.11(-1.68%) |
Oct 28, 2003 | 6.261 | 6.414 | 6.232 | 6.381 | 1,803,908 | +0.12(+1.98%) |
Oct 27, 2003 | 6.180 | 6.383 | 6.137 | 6.257 | 1,581,719 | +0.09(+1.54%) |
Oct 24, 2003 | 6.191 | 6.244 | 6.015 | 6.162 | 3,375,449 | -0.08(-1.35%) |
Oct 23, 2003 | 6.385 | 6.418 | 6.211 | 6.246 | 2,462,956 | -0.18(-2.76%) |
Oct 22, 2003 | 6.700 | 6.700 | 6.397 | 6.424 | 2,652,190 | -0.28(-4.16%) |
Oct 21, 2003 | 6.810 | 6.830 | 6.659 | 6.702 | 1,749,089 | -0.11(-1.57%) |
Oct 20, 2003 | 6.851 | 6.892 | 6.760 | 6.810 | 1,540,587 | -0.06(-0.84%) |
Oct 17, 2003 | 7.057 | 7.057 | 6.756 | 6.868 | 2,758,402 | -0.16(-2.26%) |
Oct 16, 2003 | 7.338 | 7.251 | 6.983 | 7.026 | 1,671,975 | -0.31(-4.25%) |
Oct 15, 2003 | 7.419 | 7.468 | 7.256 | 7.338 | 1,184,036 | -0.06(-0.75%) |
Oct 14, 2003 | 7.367 | 7.435 | 7.245 | 7.394 | 1,262,647 | +0.01(+0.20%) |
Oct 13, 2003 | 7.237 | 7.429 | 7.187 | 7.379 | 525,236 | +0.18(+2.55%) |
Oct 10, 2003 | 7.241 | 7.326 | 7.185 | 7.196 | 631,568 | -0.03(-0.46%) |
Oct 09, 2003 | 7.216 | 7.301 | 7.130 | 7.229 | 914,950 | +0.07(+1.01%) |
Oct 08, 2003 | 7.214 | 7.317 | 7.148 | 7.156 | 1,362,115 | -0.07(-1.00%) |
Oct 07, 2003 | 7.095 | 7.237 | 7.053 | 7.229 | 1,370,106 | +0.15(+2.07%) |
Oct 06, 2003 | 7.012 | 7.101 | 7.012 | 7.082 | 531,533 | +0.07(+0.97%) |
Oct 03, 2003 | 6.884 | 7.095 | 6.859 | 7.014 | 1,390,633 | +0.18(+2.56%) |
Oct 02, 2003 | 6.956 | 6.956 | 6.752 | 6.839 | 861,109 | -0.10(-1.46%) |
Oct 01, 2003 | 6.731 | 6.946 | 6.694 | 6.940 | 729,437 | +0.22(+3.32%) |
Sep 30, 2003 | 6.731 | 6.797 | 6.575 | 6.717 | 1,311,843 | -0.01(-0.21%) |
Sep 29, 2003 | 6.702 | 6.791 | 6.700 | 6.731 | 1,245,214 | +0.03(+0.40%) |
Sep 26, 2003 | 6.866 | 6.868 | 6.698 | 6.705 | 1,237,908 | -0.18(-2.58%) |
Sep 25, 2003 | 6.979 | 7.049 | 6.832 | 6.882 | 956,976 | -0.11(-1.59%) |
Sep 24, 2003 | 7.043 | 7.117 | 6.991 | 6.993 | 1,207,439 | -0.05(-0.70%) |
Sep 23, 2003 | 6.979 | 7.093 | 6.940 | 7.043 | 987,571 | +0.05(+0.68%) |
Sep 22, 2003 | 6.989 | 7.055 | 6.903 | 6.996 | 821,684 | -0.01(-0.09%) |
Sep 19, 2003 | 6.981 | 7.101 | 6.963 | 7.002 | 1,993,128 | -0.07(-1.02%) |
Sep 18, 2003 | 6.991 | 7.088 | 6.932 | 7.074 | 2,486,975 | +0.17(+2.45%) |
Sep 17, 2003 | 7.016 | 7.062 | 6.905 | 6.905 | 746,204 | -0.08(-1.12%) |
Sep 16, 2003 | 6.905 | 7.031 | 6.847 | 6.983 | 778,989 | +0.10(+1.44%) |
Sep 15, 2003 | 6.845 | 6.913 | 6.814 | 6.884 | 830,596 | +0.02(+0.30%) |
Sep 12, 2003 | 6.810 | 6.903 | 6.740 | 6.863 | 1,428,345 | -0.01(-0.12%) |
Sep 11, 2003 | 6.785 | 6.927 | 6.785 | 6.872 | 1,510,726 | +0.06(+0.91%) |
Sep 10, 2003 | 7.000 | 7.095 | 6.750 | 6.810 | 1,644,474 | -0.20(-2.83%) |
Sep 09, 2003 | 7.103 | 7.142 | 6.987 | 7.008 | 1,376,493 | -0.09(-1.25%) |
Sep 08, 2003 | 7.117 | 7.181 | 7.059 | 7.097 | 1,616,125 | -0.02(-0.32%) |
Sep 05, 2003 | 7.249 | 7.315 | 7.062 | 7.119 | 1,490,131 | -0.15(-2.02%) |
Sep 04, 2003 | 7.313 | 7.348 | 7.192 | 7.266 | 895,532 | -0.07(-0.98%) |
Sep 03, 2003 | 7.311 | 7.414 | 7.305 | 7.338 | 955,379 | +0.03(+0.37%) |