Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.706 | 6.725 | 6.679 | 6.703 | 770,326 | +0.01(+0.17%) |
Nov 26, 2003 | 6.695 | 6.724 | 6.615 | 6.692 | 1,400,912 | +0.02(+0.26%) |
Nov 25, 2003 | 6.563 | 6.752 | 6.531 | 6.674 | 4,259,144 | -0.02(-0.36%) |
Nov 24, 2003 | 6.521 | 6.778 | 6.473 | 6.698 | 4,552,021 | +0.24(+3.68%) |
Nov 21, 2003 | 6.387 | 6.537 | 6.395 | 6.460 | 2,978,808 | +0.07(+1.15%) |
Nov 20, 2003 | 6.563 | 6.563 | 6.378 | 6.387 | 2,897,247 | -0.17(-2.60%) |
Nov 19, 2003 | 6.623 | 6.634 | 6.452 | 6.558 | 2,925,530 | -0.06(-0.87%) |
Nov 18, 2003 | 6.682 | 6.781 | 6.604 | 6.615 | 1,589,614 | -0.05(-0.72%) |
Nov 17, 2003 | 6.738 | 6.738 | 6.580 | 6.663 | 2,694,806 | -0.09(-1.39%) |
Nov 14, 2003 | 6.967 | 6.967 | 6.746 | 6.757 | 2,341,303 | -0.20(-2.89%) |
Nov 13, 2003 | 6.971 | 7.031 | 6.894 | 6.958 | 2,086,171 | -0.07(-1.04%) |
Nov 12, 2003 | 6.974 | 7.058 | 6.902 | 7.031 | 2,211,809 | +0.11(+1.61%) |
Nov 11, 2003 | 6.977 | 6.990 | 6.905 | 6.920 | 1,635,143 | -0.07(-1.00%) |
Nov 10, 2003 | 7.054 | 7.055 | 6.969 | 6.990 | 2,955,495 | -0.04(-0.59%) |
Nov 07, 2003 | 6.964 | 7.090 | 6.939 | 7.031 | 3,311,960 | +0.09(+1.24%) |
Nov 06, 2003 | 6.684 | 6.969 | 6.668 | 6.945 | 6,782,938 | +0.50(+7.69%) |
Nov 05, 2003 | 6.585 | 6.585 | 6.335 | 6.449 | 2,782,955 | -0.13(-2.01%) |
Nov 04, 2003 | 6.531 | 6.582 | 6.497 | 6.582 | 1,549,348 | +0.05(+0.71%) |
Nov 03, 2003 | 6.539 | 6.585 | 6.513 | 6.535 | 1,254,502 | +0.01(+0.15%) |
Oct 31, 2003 | 6.489 | 6.564 | 6.389 | 6.526 | 2,445,077 | +0.02(+0.37%) |
Oct 30, 2003 | 6.639 | 6.727 | 6.472 | 6.502 | 2,263,606 | -0.14(-2.07%) |
Oct 29, 2003 | 6.637 | 6.682 | 6.591 | 6.639 | 2,233,613 | -0.01(-0.19%) |
Oct 28, 2003 | 6.454 | 6.660 | 6.424 | 6.652 | 2,477,729 | +0.20(+3.14%) |
Oct 27, 2003 | 6.333 | 6.483 | 6.288 | 6.449 | 1,838,634 | +0.15(+2.41%) |
Oct 24, 2003 | 6.470 | 6.529 | 6.272 | 6.298 | 4,697,096 | -0.17(-2.59%) |
Oct 23, 2003 | 6.449 | 6.500 | 6.425 | 6.465 | 1,915,466 | -0.03(-0.42%) |
Oct 22, 2003 | 6.593 | 6.593 | 6.468 | 6.492 | 3,342,031 | -0.11(-1.59%) |
Oct 21, 2003 | 6.658 | 6.671 | 6.578 | 6.598 | 1,912,374 | -0.06(-0.84%) |
Oct 20, 2003 | 6.690 | 6.741 | 6.623 | 6.653 | 1,650,566 | -0.04(-0.64%) |
Oct 17, 2003 | 6.768 | 6.821 | 6.673 | 6.696 | 1,541,797 | -0.06(-0.94%) |
Oct 16, 2003 | 6.838 | 6.829 | 6.724 | 6.760 | 2,011,328 | -0.08(-1.14%) |
Oct 15, 2003 | 6.897 | 6.977 | 6.814 | 6.838 | 2,102,488 | -0.07(-0.95%) |
Oct 14, 2003 | 6.851 | 6.929 | 6.829 | 6.904 | 3,131,484 | +0.01(+0.09%) |
Oct 13, 2003 | 6.767 | 6.945 | 6.739 | 6.897 | 1,994,657 | +0.15(+2.27%) |
Oct 10, 2003 | 6.776 | 6.832 | 6.744 | 6.744 | 1,755,038 | -0.03(-0.42%) |
Oct 09, 2003 | 6.720 | 6.870 | 6.720 | 6.773 | 2,692,554 | +0.08(+1.14%) |
Oct 08, 2003 | 6.754 | 6.754 | 6.682 | 6.696 | 2,079,294 | -0.03(-0.47%) |
Oct 07, 2003 | 6.633 | 6.765 | 6.607 | 6.728 | 3,641,080 | +0.07(+1.10%) |
Oct 06, 2003 | 6.593 | 6.685 | 6.555 | 6.655 | 2,548,775 | +0.05(+0.70%) |
Oct 03, 2003 | 6.671 | 6.674 | 6.567 | 6.609 | 7,170,212 | +0.08(+1.22%) |
Oct 02, 2003 | 6.700 | 6.800 | 6.424 | 6.529 | 10,072,075 | -0.18(-2.64%) |
Oct 01, 2003 | 6.583 | 6.714 | 6.553 | 6.706 | 3,509,986 | +0.12(+1.89%) |
Sep 30, 2003 | 6.688 | 6.695 | 6.480 | 6.582 | 4,068,912 | -0.11(-1.69%) |
Sep 29, 2003 | 6.665 | 6.762 | 6.606 | 6.695 | 2,284,128 | +0.05(+0.70%) |
Sep 26, 2003 | 6.808 | 6.837 | 6.636 | 6.649 | 3,056,606 | -0.18(-2.62%) |
Sep 25, 2003 | 6.778 | 6.920 | 6.743 | 6.827 | 3,426,321 | +0.00(+0.02%) |
Sep 24, 2003 | 7.015 | 6.996 | 6.794 | 6.826 | 2,815,040 | -0.19(-2.70%) |
Sep 23, 2003 | 6.928 | 7.039 | 6.896 | 7.015 | 4,396,501 | +0.08(+1.20%) |
Sep 22, 2003 | 6.975 | 6.991 | 6.869 | 6.932 | 2,324,620 | -0.10(-1.38%) |
Sep 19, 2003 | 7.063 | 7.144 | 6.996 | 7.030 | 3,498,075 | -0.11(-1.47%) |
Sep 18, 2003 | 6.872 | 7.136 | 6.872 | 7.135 | 3,046,153 | +0.21(+3.02%) |
Sep 17, 2003 | 6.885 | 6.995 | 6.878 | 6.926 | 2,722,076 | +0.03(+0.46%) |
Sep 16, 2003 | 6.743 | 6.908 | 6.725 | 6.894 | 3,186,583 | +0.15(+2.27%) |
Sep 15, 2003 | 6.697 | 6.763 | 6.682 | 6.741 | 2,522,909 | +0.03(+0.40%) |
Sep 12, 2003 | 6.663 | 6.714 | 6.628 | 6.714 | 3,078,921 | +0.03(+0.50%) |
Sep 11, 2003 | 6.639 | 6.776 | 6.639 | 6.680 | 3,621,135 | +0.05(+0.70%) |
Sep 10, 2003 | 6.727 | 6.749 | 6.607 | 6.634 | 2,648,349 | -0.11(-1.65%) |
Sep 09, 2003 | 6.712 | 6.749 | 6.674 | 6.746 | 3,532,073 | +0.02(+0.28%) |
Sep 08, 2003 | 6.665 | 6.736 | 6.657 | 6.727 | 4,946,094 | -0.00(-0.02%) |
Sep 05, 2003 | 6.811 | 6.859 | 6.682 | 6.728 | 3,938,184 | -0.09(-1.26%) |
Sep 04, 2003 | 6.864 | 6.886 | 6.768 | 6.814 | 3,616,431 | -0.06(-0.81%) |
Sep 03, 2003 | 7.009 | 7.026 | 6.843 | 6.870 | 3,860,098 | -0.12(-1.78%) |