Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.690 | 6.010 | 5.690 | 5.890 | 462,976 | +0.09(+1.55%) |
Nov 26, 2003 | 5.830 | 5.875 | 5.760 | 5.800 | 642,308 | -0.02(-0.34%) |
Nov 25, 2003 | 5.785 | 5.875 | 5.625 | 5.820 | 500,182 | -0.02(-0.43%) |
Nov 24, 2003 | 5.555 | 5.880 | 5.555 | 5.845 | 777,798 | +0.27(+4.84%) |
Nov 21, 2003 | 5.675 | 5.800 | 5.585 | 5.575 | 1,506,534 | -0.10(-1.76%) |
Nov 20, 2003 | 5.795 | 5.975 | 5.635 | 5.675 | 601,126 | -0.12(-2.16%) |
Nov 19, 2003 | 5.910 | 5.975 | 5.800 | 5.800 | 638,222 | -0.03(-0.43%) |
Nov 18, 2003 | 5.825 | 6.000 | 5.805 | 5.825 | 1,059,720 | +0.03(+0.43%) |
Nov 17, 2003 | 5.700 | 5.870 | 5.545 | 5.800 | 1,040,566 | -0.21(-3.49%) |
Nov 14, 2003 | 6.500 | 6.520 | 5.995 | 6.010 | 1,362,048 | -0.44(-6.82%) |
Nov 13, 2003 | 6.415 | 6.535 | 6.320 | 6.450 | 798,270 | +0.00(+0.00%) |
Nov 12, 2003 | 5.625 | 6.465 | 5.550 | 6.450 | 2,696,528 | +0.84(+14.97%) |
Nov 11, 2003 | 5.675 | 5.730 | 5.545 | 5.610 | 677,160 | -0.06(-1.15%) |
Nov 10, 2003 | 6.100 | 6.125 | 5.650 | 5.675 | 1,035,902 | -0.40(-6.51%) |
Nov 07, 2003 | 6.190 | 6.315 | 6.055 | 6.070 | 676,882 | -0.12(-2.02%) |
Nov 06, 2003 | 6.050 | 6.225 | 5.915 | 6.195 | 591,660 | +0.14(+2.23%) |
Nov 05, 2003 | 5.895 | 6.125 | 5.830 | 6.060 | 636,072 | +0.17(+2.97%) |
Nov 04, 2003 | 6.250 | 6.255 | 5.805 | 5.885 | 1,192,788 | -0.36(-5.69%) |
Nov 03, 2003 | 6.330 | 6.400 | 6.260 | 6.240 | 691,996 | -0.09(-1.42%) |
Oct 31, 2003 | 6.375 | 6.480 | 6.325 | 6.330 | 435,128 | -0.04(-0.71%) |
Oct 30, 2003 | 6.495 | 6.505 | 6.375 | 6.375 | 631,660 | -0.12(-1.85%) |
Oct 29, 2003 | 6.475 | 6.660 | 6.450 | 6.495 | 758,374 | -0.13(-1.96%) |
Oct 28, 2003 | 6.505 | 6.625 | 6.485 | 6.625 | 560,658 | +0.16(+2.40%) |
Oct 27, 2003 | 6.570 | 6.625 | 6.405 | 6.470 | 515,600 | -0.04(-0.61%) |
Oct 24, 2003 | 6.545 | 6.600 | 6.225 | 6.510 | 675,600 | +0.18(+2.84%) |
Oct 23, 2003 | 6.240 | 6.510 | 6.110 | 6.330 | 646,000 | +0.07(+1.12%) |
Oct 22, 2003 | 6.530 | 6.560 | 6.220 | 6.260 | 794,400 | -0.42(-6.36%) |
Oct 21, 2003 | 6.125 | 6.725 | 6.095 | 6.685 | 1,320,640 | +0.51(+8.26%) |
Oct 20, 2003 | 6.220 | 6.315 | 6.010 | 6.175 | 861,986 | -0.07(-1.04%) |
Oct 17, 2003 | 6.380 | 6.430 | 6.185 | 6.240 | 930,626 | -0.15(-2.35%) |
Oct 16, 2003 | 6.270 | 6.495 | 6.250 | 6.390 | 658,866 | +0.07(+1.19%) |
Oct 15, 2003 | 6.395 | 6.425 | 6.215 | 6.315 | 1,017,618 | +0.01(+0.16%) |
Oct 14, 2003 | 6.450 | 6.450 | 6.260 | 6.305 | 675,372 | -0.15(-2.25%) |
Oct 13, 2003 | 6.200 | 6.465 | 6.150 | 6.450 | 891,664 | +0.27(+4.37%) |
Oct 10, 2003 | 6.160 | 6.295 | 6.000 | 6.180 | 512,212 | +0.04(+0.65%) |
Oct 09, 2003 | 6.145 | 6.205 | 6.045 | 6.140 | 749,228 | +0.14(+2.33%) |
Oct 08, 2003 | 6.135 | 6.195 | 5.930 | 6.000 | 1,097,838 | -0.10(-1.64%) |
Oct 07, 2003 | 5.870 | 6.130 | 5.795 | 6.100 | 1,120,268 | +0.22(+3.83%) |
Oct 06, 2003 | 5.785 | 5.955 | 5.755 | 5.875 | 947,016 | +0.12(+2.17%) |
Oct 03, 2003 | 5.848 | 6.050 | 5.700 | 5.750 | 962,442 | -0.00(-0.09%) |
Oct 02, 2003 | 5.650 | 5.795 | 5.635 | 5.755 | 681,444 | +0.12(+2.04%) |
Oct 01, 2003 | 5.690 | 5.815 | 5.555 | 5.640 | 914,164 | -0.04(-0.79%) |
Sep 30, 2003 | 5.670 | 5.730 | 5.500 | 5.685 | 1,078,018 | +0.03(+0.62%) |
Sep 29, 2003 | 5.800 | 5.875 | 5.440 | 5.650 | 1,306,220 | -0.03(-0.53%) |
Sep 26, 2003 | 5.820 | 5.835 | 5.525 | 5.680 | 1,093,246 | -0.20(-3.40%) |
Sep 25, 2003 | 6.050 | 6.095 | 5.585 | 5.880 | 1,486,402 | -0.20(-3.29%) |
Sep 24, 2003 | 6.440 | 6.430 | 6.080 | 6.080 | 806,580 | -0.36(-5.59%) |
Sep 23, 2003 | 6.300 | 6.490 | 6.195 | 6.440 | 771,834 | +0.28(+4.46%) |
Sep 22, 2003 | 6.335 | 6.350 | 6.120 | 6.165 | 598,462 | -0.25(-3.97%) |
Sep 19, 2003 | 6.555 | 6.575 | 6.360 | 6.420 | 727,224 | -0.08(-1.23%) |
Sep 18, 2003 | 6.320 | 6.530 | 6.270 | 6.500 | 954,400 | +0.17(+2.77%) |
Sep 17, 2003 | 6.250 | 6.370 | 6.155 | 6.325 | 1,058,726 | +0.08(+1.36%) |
Sep 16, 2003 | 6.085 | 6.250 | 6.070 | 6.240 | 1,217,964 | +0.19(+3.14%) |
Sep 15, 2003 | 6.170 | 6.180 | 6.050 | 6.050 | 993,800 | -0.11(-1.71%) |
Sep 12, 2003 | 6.270 | 6.270 | 6.130 | 6.155 | 1,076,000 | -0.11(-1.83%) |
Sep 11, 2003 | 6.340 | 6.435 | 6.140 | 6.270 | 848,600 | -0.06(-0.95%) |
Sep 10, 2003 | 6.725 | 6.775 | 6.310 | 6.330 | 1,210,400 | -0.40(-5.94%) |
Sep 09, 2003 | 6.405 | 6.825 | 6.365 | 6.730 | 1,612,600 | +0.46(+7.34%) |
Sep 08, 2003 | 6.070 | 6.350 | 6.005 | 6.270 | 2,015,400 | +0.26(+4.33%) |
Sep 05, 2003 | 6.215 | 6.215 | 5.960 | 6.010 | 1,232,800 | -0.16(-2.59%) |
Sep 04, 2003 | 6.280 | 6.280 | 6.155 | 6.170 | 865,600 | -0.09(-1.52%) |
Sep 03, 2003 | 6.265 | 6.450 | 6.170 | 6.265 | 607,800 | -0.02(-0.32%) |