Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.713 | 6.713 | 6.601 | 6.677 | 84,838 | -0.22(-3.16%) |
Nov 26, 2003 | 6.848 | 6.996 | 6.884 | 6.895 | 28,675 | +0.05(+0.69%) |
Nov 25, 2003 | 6.866 | 6.907 | 6.813 | 6.848 | 109,611 | +0.05(+0.69%) |
Nov 24, 2003 | 6.730 | 6.854 | 6.725 | 6.801 | 94,170 | +0.10(+1.50%) |
Nov 21, 2003 | 6.671 | 6.748 | 6.642 | 6.701 | 28,845 | -0.02(-0.26%) |
Nov 20, 2003 | 6.689 | 6.725 | 6.630 | 6.719 | 77,033 | -0.02(-0.35%) |
Nov 19, 2003 | 6.701 | 6.766 | 6.689 | 6.742 | 53,787 | +0.05(+0.70%) |
Nov 18, 2003 | 6.754 | 6.778 | 6.671 | 6.695 | 56,332 | -0.03(-0.44%) |
Nov 17, 2003 | 6.689 | 6.748 | 6.636 | 6.725 | 62,271 | +0.05(+0.80%) |
Nov 14, 2003 | 6.807 | 6.813 | 6.671 | 6.671 | 151,691 | -0.04(-0.53%) |
Nov 13, 2003 | 6.725 | 6.742 | 6.571 | 6.707 | 296,426 | +0.08(+1.16%) |
Nov 12, 2003 | 6.548 | 6.636 | 6.548 | 6.630 | 32,238 | +0.15(+2.27%) |
Nov 11, 2003 | 6.442 | 6.518 | 6.430 | 6.483 | 46,321 | -0.06(-0.90%) |
Nov 10, 2003 | 6.601 | 6.618 | 6.542 | 6.542 | 201,916 | -0.14(-2.12%) |
Nov 07, 2003 | 6.660 | 6.719 | 6.648 | 6.683 | 146,261 | +0.12(+1.80%) |
Nov 06, 2003 | 6.430 | 6.577 | 6.430 | 6.565 | 117,077 | +0.23(+3.63%) |
Nov 05, 2003 | 6.365 | 6.365 | 6.288 | 6.336 | 68,040 | -0.05(-0.74%) |
Nov 04, 2003 | 6.365 | 6.424 | 6.365 | 6.383 | 220,580 | +0.10(+1.59%) |
Nov 03, 2003 | 6.277 | 6.294 | 6.253 | 6.283 | 60,888 | +0.08(+1.33%) |
Oct 31, 2003 | 6.153 | 6.212 | 6.100 | 6.200 | 46,830 | -0.05(-0.75%) |
Oct 30, 2003 | 6.247 | 6.271 | 6.235 | 6.247 | 56,502 | +0.09(+1.44%) |
Oct 29, 2003 | 6.176 | 6.188 | 6.106 | 6.159 | 43,437 | +0.09(+1.46%) |
Oct 28, 2003 | 6.064 | 6.188 | 6.064 | 6.070 | 106,218 | +0.04(+0.59%) |
Oct 27, 2003 | 6.070 | 6.147 | 6.000 | 6.035 | 120,979 | +0.01(+0.10%) |
Oct 24, 2003 | 5.994 | 6.029 | 5.964 | 6.029 | 683,630 | +0.00(+0.00%) |
Oct 23, 2003 | 6.088 | 6.088 | 5.952 | 6.029 | 91,286 | -0.15(-2.39%) |
Oct 22, 2003 | 6.235 | 6.277 | 6.165 | 6.176 | 66,852 | -0.07(-1.13%) |
Oct 21, 2003 | 6.212 | 6.306 | 6.212 | 6.247 | 79,578 | +0.02(+0.28%) |
Oct 20, 2003 | 6.182 | 6.241 | 6.117 | 6.229 | 80,427 | +0.00(+0.00%) |
Oct 17, 2003 | 6.188 | 6.259 | 6.188 | 6.229 | 70,416 | +0.03(+0.48%) |
Oct 16, 2003 | 6.159 | 6.171 | 6.159 | 6.200 | 55,145 | +0.01(+0.19%) |
Oct 15, 2003 | 6.188 | 6.241 | 6.182 | 6.188 | 143,716 | +0.02(+0.38%) |
Oct 14, 2003 | 6.041 | 6.176 | 6.041 | 6.165 | 78,730 | +0.08(+1.26%) |
Oct 13, 2003 | 6.053 | 6.088 | 5.988 | 6.088 | 102,654 | +0.04(+0.68%) |
Oct 10, 2003 | 6.082 | 6.117 | 6.041 | 6.047 | 99,261 | +0.11(+1.79%) |
Oct 09, 2003 | 5.929 | 6.100 | 5.899 | 5.941 | 78,899 | +0.01(+0.20%) |
Oct 08, 2003 | 5.917 | 5.917 | 5.864 | 5.929 | 23,245 | +0.11(+1.93%) |
Oct 07, 2003 | 5.870 | 5.911 | 5.799 | 5.817 | 177,482 | -0.05(-0.90%) |
Oct 06, 2003 | 5.894 | 5.952 | 5.858 | 5.870 | 179,179 | -0.02(-0.30%) |
Oct 03, 2003 | 5.894 | 5.917 | 5.840 | 5.888 | 78,051 | +0.02(+0.40%) |
Oct 02, 2003 | 5.770 | 5.864 | 5.770 | 5.864 | 100,958 | +0.01(+0.20%) |
Oct 01, 2003 | 5.717 | 5.888 | 5.711 | 5.852 | 56,841 | +0.21(+3.76%) |
Sep 30, 2003 | 5.670 | 5.717 | 5.634 | 5.640 | 65,665 | -0.15(-2.55%) |
Sep 29, 2003 | 5.787 | 5.787 | 5.746 | 5.787 | 22,397 | +0.05(+0.92%) |
Sep 26, 2003 | 5.770 | 5.835 | 5.723 | 5.734 | 32,747 | -0.09(-1.62%) |
Sep 25, 2003 | 5.888 | 5.888 | 5.805 | 5.829 | 412,994 | -0.11(-1.88%) |
Sep 24, 2003 | 6.053 | 6.076 | 5.941 | 5.941 | 35,971 | -0.05(-0.88%) |
Sep 23, 2003 | 6.006 | 6.070 | 5.952 | 5.994 | 49,036 | +0.01(+0.10%) |
Sep 22, 2003 | 6.047 | 6.070 | 5.894 | 5.988 | 52,260 | -0.07(-1.17%) |
Sep 19, 2003 | 6.059 | 6.117 | 5.982 | 6.059 | 54,805 | +0.06(+0.98%) |
Sep 18, 2003 | 5.970 | 6.059 | 5.952 | 6.000 | 64,986 | -0.04(-0.59%) |
Sep 17, 2003 | 6.011 | 6.035 | 5.876 | 6.035 | 189,868 | +0.17(+2.91%) |
Sep 16, 2003 | 5.805 | 5.982 | 5.805 | 5.864 | 286,245 | +0.12(+2.05%) |
Sep 15, 2003 | 5.770 | 5.823 | 5.717 | 5.746 | 174,937 | -0.05(-0.91%) |
Sep 12, 2003 | 5.776 | 5.805 | 5.729 | 5.799 | 211,587 | +0.01(+0.20%) |
Sep 11, 2003 | 5.776 | 5.870 | 5.758 | 5.787 | 212,266 | +0.03(+0.51%) |
Sep 10, 2003 | 5.840 | 5.840 | 5.729 | 5.758 | 339,524 | -0.15(-2.50%) |
Sep 09, 2003 | 5.929 | 5.952 | 5.888 | 5.905 | 139,474 | -0.06(-1.09%) |
Sep 08, 2003 | 5.958 | 6.035 | 5.894 | 5.970 | 79,069 | +0.03(+0.50%) |
Sep 05, 2003 | 5.876 | 6.011 | 5.876 | 5.941 | 82,293 | -0.09(-1.56%) |
Sep 04, 2003 | 6.023 | 6.035 | 5.911 | 6.035 | 44,625 | -0.05(-0.78%) |
Sep 03, 2003 | 5.917 | 6.123 | 5.917 | 6.082 | 181,724 | +0.17(+2.79%) |