Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.653 | 6.672 | 6.636 | 6.664 | 399,535 | -0.08(-1.12%) |
Nov 26, 2003 | 6.727 | 6.749 | 6.708 | 6.740 | 865,170 | +0.01(+0.14%) |
Nov 25, 2003 | 6.710 | 6.717 | 6.710 | 6.730 | 1,034,973 | +0.02(+0.31%) |
Nov 24, 2003 | 6.604 | 6.710 | 6.604 | 6.710 | 1,028,803 | +0.12(+1.81%) |
Nov 21, 2003 | 6.594 | 6.626 | 6.587 | 6.590 | 180,966 | -0.00(-0.06%) |
Nov 20, 2003 | 6.570 | 6.634 | 6.570 | 6.594 | 314,340 | +0.01(+0.20%) |
Nov 19, 2003 | 6.562 | 6.600 | 6.545 | 6.581 | 387,490 | +0.06(+0.87%) |
Nov 18, 2003 | 6.558 | 6.566 | 6.447 | 6.524 | 440,076 | -0.07(-1.06%) |
Nov 17, 2003 | 6.594 | 6.594 | 6.555 | 6.594 | 381,908 | -0.03(-0.51%) |
Nov 14, 2003 | 6.619 | 6.676 | 6.619 | 6.628 | 396,597 | -0.01(-0.14%) |
Nov 13, 2003 | 6.623 | 6.672 | 6.607 | 6.638 | 733,265 | -0.05(-0.82%) |
Nov 12, 2003 | 6.619 | 6.730 | 6.619 | 6.693 | 447,714 | +0.10(+1.46%) |
Nov 11, 2003 | 6.551 | 6.619 | 6.549 | 6.596 | 748,247 | -0.02(-0.34%) |
Nov 10, 2003 | 6.615 | 6.647 | 6.598 | 6.619 | 992,375 | +0.03(+0.52%) |
Nov 07, 2003 | 6.513 | 6.604 | 6.509 | 6.585 | 433,025 | +0.08(+1.22%) |
Nov 06, 2003 | 6.458 | 6.507 | 6.447 | 6.505 | 375,445 | +0.05(+0.73%) |
Nov 05, 2003 | 6.486 | 6.477 | 6.445 | 6.458 | 366,044 | -0.04(-0.58%) |
Nov 04, 2003 | 6.486 | 6.515 | 6.486 | 6.496 | 312,577 | +0.02(+0.26%) |
Nov 03, 2003 | 6.468 | 6.483 | 6.468 | 6.479 | 326,958 | +0.01(+0.18%) |
Oct 31, 2003 | 6.432 | 6.485 | 6.409 | 6.468 | 243,246 | +0.04(+0.65%) |
Oct 30, 2003 | 6.422 | 6.433 | 6.403 | 6.426 | 464,166 | +0.11(+1.74%) |
Oct 29, 2003 | 6.271 | 6.358 | 6.260 | 6.316 | 715,638 | -0.16(-2.48%) |
Oct 28, 2003 | 6.373 | 6.477 | 6.371 | 6.477 | 301,414 | +0.08(+1.18%) |
Oct 27, 2003 | 6.388 | 6.426 | 6.358 | 6.401 | 492,074 | -0.01(-0.18%) |
Oct 24, 2003 | 6.326 | 6.416 | 6.322 | 6.413 | 499,713 | -0.02(-0.26%) |
Oct 23, 2003 | 6.407 | 6.432 | 6.367 | 6.430 | 386,609 | +0.07(+1.07%) |
Oct 22, 2003 | 6.316 | 6.381 | 6.316 | 6.362 | 469,160 | -0.05(-0.77%) |
Oct 21, 2003 | 6.335 | 6.435 | 6.335 | 6.411 | 868,402 | +0.14(+2.23%) |
Oct 20, 2003 | 6.269 | 6.303 | 6.186 | 6.271 | 2,027,642 | -0.37(-5.61%) |
Oct 17, 2003 | 6.632 | 6.657 | 6.626 | 6.643 | 151,882 | +0.01(+0.20%) |
Oct 16, 2003 | 6.600 | 6.651 | 6.590 | 6.630 | 219,156 | -0.02(-0.23%) |
Oct 15, 2003 | 6.609 | 6.668 | 6.609 | 6.645 | 202,705 | +0.01(+0.09%) |
Oct 14, 2003 | 6.566 | 6.623 | 6.555 | 6.640 | 230,026 | +0.02(+0.29%) |
Oct 13, 2003 | 6.609 | 6.623 | 6.609 | 6.621 | 208,581 | -0.00(-0.03%) |
Oct 10, 2003 | 6.590 | 6.641 | 6.579 | 6.623 | 263,517 | +0.03(+0.49%) |
Oct 09, 2003 | 6.573 | 6.609 | 6.566 | 6.590 | 440,957 | +0.08(+1.16%) |
Oct 08, 2003 | 6.657 | 6.543 | 6.500 | 6.515 | 465,047 | -0.14(-2.13%) |
Oct 07, 2003 | 6.657 | 6.662 | 6.636 | 6.657 | 208,581 | -0.02(-0.23%) |
Oct 06, 2003 | 6.638 | 6.713 | 6.621 | 6.672 | 187,722 | +0.04(+0.60%) |
Oct 03, 2003 | 6.624 | 6.677 | 6.621 | 6.632 | 403,648 | +0.01(+0.17%) |
Oct 02, 2003 | 6.524 | 6.653 | 6.519 | 6.621 | 812,878 | -0.01(-0.20%) |
Oct 01, 2003 | 6.551 | 6.634 | 6.519 | 6.634 | 461,228 | +0.08(+1.27%) |
Sep 30, 2003 | 6.641 | 6.641 | 6.485 | 6.551 | 505,294 | -0.11(-1.59%) |
Sep 29, 2003 | 6.630 | 6.676 | 6.623 | 6.657 | 335,492 | -0.00(-0.06%) |
Sep 26, 2003 | 6.647 | 6.666 | 6.624 | 6.660 | 380,733 | +0.00(+0.03%) |
Sep 25, 2003 | 6.668 | 6.698 | 6.666 | 6.659 | 527,621 | -0.01(-0.14%) |
Sep 24, 2003 | 6.662 | 6.713 | 6.662 | 6.668 | 204,468 | +0.04(+0.54%) |
Sep 23, 2003 | 6.606 | 6.645 | 6.594 | 6.632 | 443,308 | -0.04(-0.54%) |
Sep 22, 2003 | 6.630 | 6.668 | 6.617 | 6.668 | 403,942 | +0.04(+0.54%) |
Sep 19, 2003 | 6.681 | 6.696 | 6.594 | 6.632 | 445,070 | -0.05(-0.76%) |
Sep 18, 2003 | 6.672 | 6.704 | 6.672 | 6.683 | 181,553 | +0.07(+1.00%) |
Sep 17, 2003 | 6.572 | 6.619 | 6.602 | 6.617 | 182,141 | +0.05(+0.69%) |
Sep 16, 2003 | 6.543 | 6.572 | 6.507 | 6.572 | 258,522 | +0.01(+0.12%) |
Sep 15, 2003 | 6.562 | 6.598 | 6.553 | 6.564 | 267,042 | -0.02(-0.26%) |
Sep 12, 2003 | 6.498 | 6.583 | 6.477 | 6.581 | 530,265 | +0.11(+1.66%) |
Sep 11, 2003 | 6.435 | 6.522 | 6.422 | 6.473 | 617,223 | +0.11(+1.78%) |
Sep 10, 2003 | 6.320 | 6.373 | 6.314 | 6.360 | 611,054 | +0.04(+0.63%) |
Sep 09, 2003 | 6.320 | 6.345 | 6.288 | 6.320 | 512,933 | -0.05(-0.83%) |
Sep 08, 2003 | 6.331 | 6.401 | 6.328 | 6.373 | 570,806 | +0.09(+1.35%) |
Sep 05, 2003 | 6.275 | 6.316 | 6.260 | 6.288 | 388,665 | +0.02(+0.33%) |
Sep 04, 2003 | 6.212 | 6.275 | 6.208 | 6.267 | 848,131 | +0.03(+0.49%) |
Sep 03, 2003 | 6.191 | 6.258 | 6.178 | 6.237 | 648,363 | +0.03(+0.55%) |