Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.126 | 6.155 | 6.122 | 6.143 | 23,388 | +0.05(+0.81%) |
Nov 26, 2003 | 6.106 | 6.120 | 6.036 | 6.093 | 76,743 | -0.01(-0.17%) |
Nov 25, 2003 | 5.962 | 6.114 | 5.962 | 6.104 | 107,441 | +0.06(+1.05%) |
Nov 24, 2003 | 5.931 | 6.040 | 5.911 | 6.040 | 125,713 | +0.11(+1.83%) |
Nov 21, 2003 | 5.931 | 5.931 | 5.874 | 5.931 | 120,840 | +0.01(+0.17%) |
Nov 20, 2003 | 5.880 | 5.921 | 5.841 | 5.921 | 134,240 | +0.03(+0.49%) |
Nov 19, 2003 | 5.845 | 5.878 | 5.841 | 5.892 | 200,507 | +0.03(+0.45%) |
Nov 18, 2003 | 5.882 | 5.962 | 5.839 | 5.865 | 80,398 | -0.01(-0.10%) |
Nov 17, 2003 | 5.917 | 5.917 | 5.845 | 5.872 | 160,308 | -0.13(-2.15%) |
Nov 14, 2003 | 5.993 | 6.062 | 5.984 | 6.001 | 82,103 | +0.03(+0.58%) |
Nov 13, 2003 | 5.954 | 5.954 | 5.943 | 5.966 | 114,019 | -0.02(-0.38%) |
Nov 12, 2003 | 5.993 | 5.993 | 5.859 | 5.989 | 225,601 | +0.00(+0.00%) |
Nov 11, 2003 | 6.081 | 6.081 | 5.974 | 5.989 | 72,845 | -0.08(-1.25%) |
Nov 10, 2003 | 6.101 | 6.106 | 6.054 | 6.065 | 124,251 | -0.07(-1.07%) |
Nov 07, 2003 | 6.106 | 6.155 | 6.097 | 6.130 | 281,636 | +0.04(+0.71%) |
Nov 06, 2003 | 6.097 | 6.106 | 6.075 | 6.087 | 166,643 | +0.01(+0.20%) |
Nov 05, 2003 | 6.085 | 6.095 | 6.019 | 6.075 | 147,640 | +0.00(+0.00%) |
Nov 04, 2003 | 6.143 | 6.149 | 6.065 | 6.075 | 151,660 | +0.02(+0.34%) |
Nov 03, 2003 | 5.989 | 6.054 | 5.974 | 6.054 | 132,047 | +0.07(+1.10%) |
Oct 31, 2003 | 6.013 | 6.050 | 5.958 | 5.989 | 181,992 | +0.01(+0.10%) |
Oct 30, 2003 | 6.058 | 6.058 | 5.952 | 5.982 | 95,503 | -0.04(-0.68%) |
Oct 29, 2003 | 5.950 | 6.056 | 5.950 | 6.023 | 103,543 | +0.07(+1.24%) |
Oct 28, 2003 | 5.931 | 5.950 | 5.911 | 5.950 | 99,157 | +0.06(+1.08%) |
Oct 27, 2003 | 5.808 | 5.919 | 5.808 | 5.886 | 150,320 | +0.07(+1.16%) |
Oct 24, 2003 | 5.808 | 5.878 | 5.804 | 5.818 | 186,621 | +0.02(+0.35%) |
Oct 23, 2003 | 5.798 | 5.833 | 5.777 | 5.798 | 178,093 | +0.00(+0.00%) |
Oct 22, 2003 | 5.808 | 5.839 | 5.792 | 5.798 | 157,141 | -0.01(-0.11%) |
Oct 21, 2003 | 5.771 | 5.882 | 5.753 | 5.804 | 254,593 | +0.03(+0.53%) |
Oct 20, 2003 | 5.833 | 5.845 | 5.757 | 5.773 | 424,648 | -0.02(-0.32%) |
Oct 17, 2003 | 5.652 | 5.814 | 5.675 | 5.792 | 182,966 | +0.14(+2.47%) |
Oct 16, 2003 | 5.726 | 5.726 | 5.541 | 5.652 | 473,130 | -0.06(-1.11%) |
Oct 15, 2003 | 5.911 | 5.911 | 5.664 | 5.716 | 263,851 | -0.13(-2.28%) |
Oct 14, 2003 | 5.890 | 5.890 | 5.808 | 5.849 | 114,993 | +0.02(+0.28%) |
Oct 13, 2003 | 5.837 | 5.909 | 5.773 | 5.833 | 179,068 | +0.13(+2.27%) |
Oct 10, 2003 | 5.642 | 5.726 | 5.627 | 5.703 | 158,603 | +0.06(+1.09%) |
Oct 09, 2003 | 5.599 | 5.697 | 5.599 | 5.642 | 138,138 | +0.07(+1.25%) |
Oct 08, 2003 | 5.623 | 5.623 | 5.537 | 5.572 | 164,937 | -0.05(-0.91%) |
Oct 07, 2003 | 5.506 | 5.627 | 5.506 | 5.623 | 129,855 | +0.11(+1.97%) |
Oct 06, 2003 | 5.441 | 5.500 | 5.420 | 5.514 | 188,570 | +0.00(+0.04%) |
Oct 03, 2003 | 5.469 | 5.521 | 5.461 | 5.512 | 138,138 | +0.08(+1.55%) |
Oct 02, 2003 | 5.441 | 5.469 | 5.408 | 5.428 | 120,109 | -0.01(-0.19%) |
Oct 01, 2003 | 5.328 | 5.439 | 5.328 | 5.439 | 246,797 | +0.11(+2.08%) |
Sep 30, 2003 | 5.336 | 5.346 | 5.264 | 5.328 | 289,433 | -0.03(-0.57%) |
Sep 29, 2003 | 5.336 | 5.377 | 5.324 | 5.359 | 303,320 | +0.08(+1.60%) |
Sep 26, 2003 | 5.203 | 5.237 | 5.184 | 5.274 | 332,312 | +0.04(+0.78%) |
Sep 25, 2003 | 5.198 | 5.233 | 5.162 | 5.233 | 210,496 | +0.03(+0.59%) |
Sep 24, 2003 | 5.248 | 5.248 | 5.203 | 5.203 | 251,183 | -0.08(-1.48%) |
Sep 23, 2003 | 5.242 | 5.285 | 5.235 | 5.281 | 135,702 | +0.04(+0.70%) |
Sep 22, 2003 | 5.307 | 5.307 | 5.172 | 5.244 | 140,818 | -0.08(-1.43%) |
Sep 19, 2003 | 5.315 | 5.373 | 5.313 | 5.320 | 149,832 | +0.01(+0.27%) |
Sep 18, 2003 | 5.326 | 5.340 | 5.326 | 5.305 | 116,211 | -0.04(-0.69%) |
Sep 17, 2003 | 5.342 | 5.367 | 5.285 | 5.342 | 212,202 | +0.00(+0.00%) |
Sep 16, 2003 | 5.270 | 5.371 | 5.264 | 5.342 | 120,597 | +0.07(+1.36%) |
Sep 15, 2003 | 5.250 | 5.283 | 5.213 | 5.270 | 264,826 | +0.03(+0.67%) |
Sep 12, 2003 | 5.242 | 5.254 | 5.162 | 5.235 | 198,071 | -0.02(-0.31%) |
Sep 11, 2003 | 5.233 | 5.264 | 5.231 | 5.252 | 268,724 | +0.01(+0.27%) |
Sep 10, 2003 | 5.192 | 5.365 | 5.182 | 5.237 | 223,652 | +0.02(+0.35%) |
Sep 09, 2003 | 5.285 | 5.285 | 5.213 | 5.219 | 154,949 | -0.08(-1.51%) |
Sep 08, 2003 | 5.233 | 5.336 | 5.231 | 5.299 | 130,098 | +0.07(+1.26%) |
Sep 05, 2003 | 5.203 | 5.233 | 5.162 | 5.233 | 164,937 | +0.02(+0.39%) |
Sep 04, 2003 | 5.203 | 5.244 | 5.186 | 5.213 | 203,918 | +0.01(+0.28%) |
Sep 03, 2003 | 5.172 | 5.223 | 5.172 | 5.198 | 206,111 | +0.01(+0.20%) |