Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.765 | 6.794 | 6.751 | 6.771 | 921,776 | +0.01(+0.17%) |
Nov 26, 2003 | 6.781 | 6.789 | 6.681 | 6.760 | 2,157,906 | +0.03(+0.47%) |
Nov 25, 2003 | 6.745 | 6.776 | 6.723 | 6.728 | 2,058,012 | -0.01(-0.10%) |
Nov 24, 2003 | 6.615 | 6.735 | 6.615 | 6.735 | 2,284,345 | +0.19(+2.85%) |
Nov 21, 2003 | 6.511 | 6.562 | 6.501 | 6.548 | 1,283,302 | +0.04(+0.57%) |
Nov 20, 2003 | 6.589 | 6.630 | 6.504 | 6.511 | 2,583,600 | -0.06(-0.91%) |
Nov 19, 2003 | 6.511 | 6.585 | 6.494 | 6.571 | 1,875,624 | +0.06(+0.89%) |
Nov 18, 2003 | 6.634 | 6.660 | 6.512 | 6.513 | 3,661,483 | -0.08(-1.28%) |
Nov 17, 2003 | 6.671 | 6.671 | 6.537 | 6.598 | 3,555,485 | -0.08(-1.20%) |
Nov 14, 2003 | 6.801 | 6.841 | 6.675 | 6.678 | 2,506,425 | -0.13(-1.91%) |
Nov 13, 2003 | 6.807 | 6.820 | 6.771 | 6.808 | 2,300,798 | -0.01(-0.20%) |
Nov 12, 2003 | 6.694 | 6.823 | 6.694 | 6.822 | 2,113,971 | +0.15(+2.19%) |
Nov 11, 2003 | 6.733 | 6.733 | 6.651 | 6.675 | 2,447,748 | -0.04(-0.57%) |
Nov 10, 2003 | 6.813 | 6.824 | 6.709 | 6.713 | 1,333,006 | -0.11(-1.57%) |
Nov 07, 2003 | 6.853 | 6.892 | 6.817 | 6.821 | 1,817,341 | -0.01(-0.19%) |
Nov 06, 2003 | 6.806 | 6.848 | 6.758 | 6.834 | 2,025,627 | +0.04(+0.65%) |
Nov 05, 2003 | 6.772 | 6.809 | 6.703 | 6.790 | 2,723,694 | +0.01(+0.19%) |
Nov 04, 2003 | 6.798 | 6.824 | 6.764 | 6.777 | 2,264,471 | -0.04(-0.57%) |
Nov 03, 2003 | 6.711 | 6.811 | 6.711 | 6.816 | 3,990,393 | +0.13(+1.89%) |
Oct 31, 2003 | 6.719 | 6.725 | 6.671 | 6.689 | 6,074,142 | -0.01(-0.14%) |
Oct 30, 2003 | 6.703 | 6.771 | 6.690 | 6.699 | 5,395,973 | -0.00(-0.06%) |
Oct 29, 2003 | 6.656 | 6.710 | 6.656 | 6.703 | 4,339,305 | +0.02(+0.34%) |
Oct 28, 2003 | 6.530 | 6.683 | 6.530 | 6.681 | 4,259,957 | +0.18(+2.77%) |
Oct 27, 2003 | 6.490 | 6.549 | 6.481 | 6.500 | 3,598,032 | +0.05(+0.70%) |
Oct 24, 2003 | 6.448 | 6.460 | 6.368 | 6.455 | 3,729,836 | -0.08(-1.17%) |
Oct 23, 2003 | 6.516 | 6.556 | 6.468 | 6.531 | 6,176,314 | -0.04(-0.61%) |
Oct 22, 2003 | 6.653 | 6.680 | 6.559 | 6.571 | 5,140,376 | -0.14(-2.11%) |
Oct 21, 2003 | 6.674 | 6.733 | 6.656 | 6.712 | 3,452,226 | +0.06(+0.84%) |
Oct 20, 2003 | 6.636 | 6.662 | 6.590 | 6.656 | 5,610,375 | +0.04(+0.60%) |
Oct 17, 2003 | 6.738 | 6.758 | 6.608 | 6.617 | 4,828,531 | -0.13(-1.90%) |
Oct 16, 2003 | 6.708 | 6.739 | 6.679 | 6.745 | 4,731,169 | +0.04(+0.54%) |
Oct 15, 2003 | 6.798 | 6.818 | 6.692 | 6.708 | 7,130,509 | -0.02(-0.27%) |
Oct 14, 2003 | 6.689 | 6.728 | 6.660 | 6.726 | 8,037,081 | +0.04(+0.54%) |
Oct 13, 2003 | 6.655 | 6.728 | 6.655 | 6.690 | 4,026,027 | +0.05(+0.81%) |
Oct 10, 2003 | 6.625 | 6.656 | 6.591 | 6.637 | 2,588,375 | +0.03(+0.50%) |
Oct 09, 2003 | 6.643 | 6.710 | 6.571 | 6.604 | 10,112,506 | +0.04(+0.65%) |
Oct 08, 2003 | 6.636 | 6.636 | 6.534 | 6.561 | 8,519,949 | -0.04(-0.67%) |
Oct 07, 2003 | 6.523 | 6.605 | 6.500 | 6.605 | 12,316,231 | +0.05(+0.78%) |
Oct 06, 2003 | 6.504 | 6.562 | 6.490 | 6.554 | 10,459,464 | +0.05(+0.79%) |
Oct 03, 2003 | 6.465 | 6.552 | 6.457 | 6.503 | 17,352,112 | +0.15(+2.30%) |
Oct 02, 2003 | 6.330 | 6.374 | 6.300 | 6.357 | 28,304,652 | +0.03(+0.48%) |