Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.447 | 6.508 | 6.431 | 6.449 | 273,805 | -0.01(-0.21%) |
Nov 26, 2003 | 6.523 | 6.523 | 6.283 | 6.463 | 666,676 | -0.02(-0.24%) |
Nov 25, 2003 | 6.470 | 6.483 | 6.429 | 6.478 | 564,556 | +0.09(+1.40%) |
Nov 24, 2003 | 6.158 | 6.389 | 6.156 | 6.389 | 1,913,070 | +0.24(+3.83%) |
Nov 21, 2003 | 6.034 | 6.156 | 5.992 | 6.153 | 2,730,919 | +0.17(+2.93%) |
Nov 20, 2003 | 5.853 | 6.010 | 5.817 | 5.978 | 962,332 | +0.06(+0.98%) |
Nov 19, 2003 | 5.943 | 5.987 | 5.862 | 5.920 | 959,657 | -0.02(-0.38%) |
Nov 18, 2003 | 6.043 | 6.043 | 5.904 | 5.943 | 736,242 | -0.09(-1.49%) |
Nov 17, 2003 | 6.142 | 6.142 | 6.008 | 6.032 | 972,143 | -0.14(-2.32%) |
Nov 14, 2003 | 6.225 | 6.277 | 6.156 | 6.176 | 687,189 | -0.06(-0.94%) |
Nov 13, 2003 | 6.265 | 6.290 | 6.225 | 6.234 | 1,036,358 | -0.07(-1.03%) |
Nov 12, 2003 | 6.162 | 6.310 | 6.162 | 6.299 | 985,521 | +0.09(+1.37%) |
Nov 11, 2003 | 6.252 | 6.252 | 6.196 | 6.214 | 1,176,382 | -0.04(-0.61%) |
Nov 10, 2003 | 6.378 | 6.387 | 6.252 | 6.252 | 1,777,506 | -0.13(-1.97%) |
Nov 07, 2003 | 6.454 | 6.454 | 6.371 | 6.378 | 870,023 | -0.03(-0.49%) |
Nov 06, 2003 | 6.313 | 6.409 | 6.270 | 6.409 | 881,618 | +0.09(+1.49%) |
Nov 05, 2003 | 6.313 | 6.335 | 6.243 | 6.315 | 647,055 | +0.00(+0.04%) |
Nov 04, 2003 | 6.304 | 6.366 | 6.286 | 6.313 | 1,494,362 | -0.05(-0.85%) |
Nov 03, 2003 | 6.411 | 6.413 | 6.357 | 6.366 | 1,257,097 | -0.09(-1.39%) |
Oct 31, 2003 | 6.570 | 6.584 | 6.449 | 6.456 | 1,133,572 | -0.14(-2.14%) |
Oct 30, 2003 | 6.604 | 6.604 | 6.523 | 6.597 | 697,891 | +0.02(+0.24%) |
Oct 29, 2003 | 6.519 | 6.644 | 6.519 | 6.582 | 1,450,188 | +0.07(+1.00%) |
Oct 28, 2003 | 6.402 | 6.508 | 6.402 | 6.517 | 1,124,653 | +0.17(+2.69%) |
Oct 27, 2003 | 6.212 | 6.371 | 6.200 | 6.346 | 1,149,626 | +0.24(+3.85%) |
Oct 24, 2003 | 6.122 | 6.133 | 6.059 | 6.111 | 1,529,118 | -0.09(-1.45%) |
Oct 23, 2003 | 6.380 | 6.402 | 6.178 | 6.200 | 2,539,166 | -0.25(-3.83%) |
Oct 22, 2003 | 6.615 | 6.615 | 6.279 | 6.447 | 2,762,135 | -0.48(-6.96%) |
Oct 21, 2003 | 7.064 | 7.118 | 6.898 | 6.929 | 2,537,383 | +0.00(+0.00%) |
Oct 20, 2003 | 6.748 | 6.929 | 6.743 | 6.929 | 714,837 | +0.18(+2.73%) |
Oct 17, 2003 | 6.920 | 6.927 | 6.734 | 6.745 | 1,046,614 | -0.20(-2.87%) |
Oct 16, 2003 | 6.952 | 6.963 | 6.931 | 6.945 | 779,052 | -0.00(-0.06%) |
Oct 15, 2003 | 7.017 | 7.028 | 6.923 | 6.949 | 813,389 | -0.06(-0.83%) |
Oct 14, 2003 | 7.039 | 7.093 | 7.008 | 7.008 | 1,236,138 | -0.09(-1.33%) |
Oct 13, 2003 | 6.898 | 7.109 | 6.898 | 7.102 | 973,035 | +0.20(+2.93%) |
Oct 10, 2003 | 6.940 | 7.059 | 6.893 | 6.900 | 2,458,006 | -0.19(-2.63%) |
Oct 09, 2003 | 6.963 | 7.131 | 6.940 | 7.086 | 3,884,559 | +0.24(+3.50%) |
Oct 08, 2003 | 6.783 | 6.855 | 6.761 | 6.846 | 1,666,913 | +0.02(+0.30%) |
Oct 07, 2003 | 6.783 | 6.826 | 6.714 | 6.826 | 5,002,970 | +0.04(+0.63%) |
Oct 06, 2003 | 6.665 | 6.783 | 6.660 | 6.783 | 1,372,149 | +0.12(+1.78%) |
Oct 03, 2003 | 6.552 | 6.694 | 6.530 | 6.665 | 1,065,790 | +0.22(+3.41%) |
Oct 02, 2003 | 6.416 | 6.492 | 6.396 | 6.445 | 650,622 | -0.00(-0.07%) |
Oct 01, 2003 | 6.265 | 6.458 | 6.263 | 6.449 | 1,060,438 | +0.21(+3.38%) |
Sep 30, 2003 | 6.315 | 6.317 | 6.167 | 6.239 | 3,963,936 | -0.08(-1.21%) |
Sep 29, 2003 | 6.167 | 6.319 | 6.026 | 6.315 | 3,657,131 | +0.12(+1.88%) |
Sep 26, 2003 | 6.380 | 6.380 | 6.167 | 6.198 | 1,947,408 | -0.13(-1.99%) |
Sep 25, 2003 | 6.481 | 6.485 | 6.301 | 6.324 | 1,758,330 | -0.16(-2.42%) |
Sep 24, 2003 | 6.519 | 6.624 | 6.481 | 6.481 | 2,872,282 | -0.07(-1.03%) |
Sep 23, 2003 | 6.458 | 6.548 | 6.416 | 6.548 | 1,131,788 | +0.06(+0.97%) |
Sep 22, 2003 | 6.429 | 6.505 | 6.407 | 6.485 | 1,619,644 | -0.04(-0.62%) |
Sep 19, 2003 | 6.523 | 6.548 | 6.470 | 6.526 | 1,008,710 | +0.00(+0.03%) |
Sep 18, 2003 | 6.425 | 6.503 | 6.402 | 6.523 | 1,293,664 | +0.10(+1.57%) |
Sep 17, 2003 | 6.449 | 6.514 | 6.418 | 6.422 | 1,434,580 | -0.03(-0.45%) |
Sep 16, 2003 | 6.492 | 6.532 | 6.384 | 6.452 | 923,090 | -0.04(-0.62%) |
Sep 15, 2003 | 6.438 | 6.557 | 6.436 | 6.492 | 756,755 | +0.05(+0.84%) |
Sep 12, 2003 | 6.342 | 6.458 | 6.301 | 6.438 | 3,188,897 | +0.10(+1.52%) |
Sep 11, 2003 | 6.279 | 6.360 | 6.245 | 6.342 | 4,428,157 | +0.00(+0.04%) |
Sep 10, 2003 | 6.413 | 6.416 | 6.324 | 6.339 | 1,059,101 | -0.08(-1.19%) |
Sep 09, 2003 | 6.530 | 6.577 | 6.384 | 6.416 | 1,567,915 | -0.17(-2.59%) |
Sep 08, 2003 | 6.570 | 6.674 | 6.550 | 6.586 | 3,567,052 | +0.03(+0.41%) |
Sep 05, 2003 | 6.508 | 6.588 | 6.447 | 6.559 | 1,377,500 | +0.05(+0.83%) |
Sep 04, 2003 | 6.481 | 6.559 | 6.427 | 6.505 | 2,625,232 | +0.01(+0.21%) |
Sep 03, 2003 | 6.304 | 6.573 | 6.281 | 6.492 | 2,276,955 | +0.19(+2.99%) |