Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.396 | 6.448 | 6.344 | 6.409 | 5,856,541 | +0.02(+0.25%) |
Nov 26, 2003 | 6.454 | 6.487 | 6.341 | 6.393 | 10,304,023 | -0.06(-0.95%) |
Nov 25, 2003 | 6.364 | 6.490 | 6.360 | 6.454 | 10,531,131 | +0.05(+0.86%) |
Nov 24, 2003 | 6.474 | 6.477 | 6.335 | 6.399 | 16,939,354 | -0.06(-1.00%) |
Nov 21, 2003 | 6.173 | 6.464 | 6.189 | 6.464 | 19,859,580 | +0.29(+4.71%) |
Nov 20, 2003 | 6.183 | 6.218 | 6.167 | 6.173 | 8,406,712 | -0.04(-0.62%) |
Nov 19, 2003 | 6.186 | 6.212 | 6.167 | 6.212 | 8,031,086 | +0.03(+0.42%) |
Nov 18, 2003 | 6.205 | 6.231 | 6.157 | 6.186 | 10,783,611 | -0.01(-0.16%) |
Nov 17, 2003 | 6.228 | 6.260 | 6.144 | 6.196 | 10,170,048 | -0.03(-0.52%) |
Nov 14, 2003 | 6.231 | 6.283 | 6.157 | 6.228 | 10,570,117 | +0.02(+0.31%) |
Nov 13, 2003 | 6.257 | 6.260 | 6.179 | 6.209 | 8,476,020 | -0.05(-0.83%) |
Nov 12, 2003 | 6.144 | 6.293 | 6.141 | 6.260 | 13,354,512 | +0.10(+1.57%) |
Nov 11, 2003 | 6.254 | 6.296 | 6.147 | 6.163 | 13,095,534 | -0.00(-0.05%) |
Nov 10, 2003 | 6.170 | 6.189 | 6.118 | 6.167 | 10,917,586 | +0.05(+0.79%) |
Nov 07, 2003 | 6.108 | 6.457 | 6.070 | 6.118 | 14,467,156 | +0.05(+0.85%) |
Nov 06, 2003 | 6.060 | 6.083 | 5.966 | 6.066 | 16,099,920 | +0.03(+0.48%) |
Nov 05, 2003 | 6.157 | 6.060 | 5.995 | 6.037 | 16,998,142 | -0.04(-0.64%) |
Nov 04, 2003 | 6.157 | 6.157 | 6.050 | 6.076 | 14,924,775 | -0.04(-0.58%) |
Nov 03, 2003 | 6.008 | 6.173 | 6.040 | 6.112 | 14,746,666 | +0.10(+1.72%) |
Oct 31, 2003 | 6.099 | 6.121 | 5.918 | 6.008 | 31,660,846 | -0.09(-1.48%) |
Oct 30, 2003 | 6.163 | 6.205 | 6.086 | 6.099 | 21,401,688 | -0.06(-1.05%) |
Oct 29, 2003 | 6.228 | 6.273 | 6.076 | 6.163 | 33,741,640 | -0.28(-4.36%) |
Oct 28, 2003 | 6.412 | 6.448 | 6.318 | 6.444 | 18,228,672 | +0.05(+0.76%) |
Oct 27, 2003 | 6.448 | 6.464 | 6.367 | 6.396 | 15,447,990 | -0.04(-0.55%) |
Oct 24, 2003 | 6.451 | 6.522 | 6.351 | 6.432 | 41,607,188 | +0.24(+3.86%) |
Oct 23, 2003 | 6.306 | 6.306 | 6.160 | 6.192 | 16,816,208 | -0.11(-1.79%) |
Oct 22, 2003 | 6.464 | 6.496 | 6.238 | 6.306 | 30,356,366 | -0.16(-2.45%) |
Oct 21, 2003 | 6.810 | 6.593 | 6.325 | 6.464 | 66,978,316 | -0.35(-5.08%) |
Oct 20, 2003 | 6.551 | 6.810 | 6.538 | 6.810 | 25,889,392 | +0.31(+4.72%) |
Oct 17, 2003 | 6.561 | 6.587 | 6.480 | 6.503 | 12,089,328 | -0.07(-1.13%) |
Oct 16, 2003 | 6.470 | 6.600 | 6.487 | 6.577 | 15,070,508 | +0.11(+1.65%) |
Oct 15, 2003 | 6.529 | 6.532 | 6.432 | 6.470 | 13,712,501 | -0.02(-0.35%) |
Oct 14, 2003 | 6.512 | 6.519 | 6.464 | 6.493 | 11,292,284 | -0.02(-0.30%) |
Oct 13, 2003 | 6.541 | 6.590 | 6.490 | 6.512 | 10,842,090 | -0.01(-0.20%) |
Oct 10, 2003 | 6.535 | 6.580 | 6.503 | 6.525 | 10,419,434 | -0.02(-0.25%) |
Oct 09, 2003 | 6.457 | 6.558 | 6.432 | 6.541 | 19,960,138 | +0.09(+1.35%) |
Oct 08, 2003 | 6.516 | 6.561 | 6.444 | 6.454 | 22,091,056 | -0.11(-1.63%) |
Oct 07, 2003 | 6.512 | 6.567 | 6.467 | 6.561 | 15,883,951 | +0.05(+0.74%) |
Oct 06, 2003 | 6.593 | 6.593 | 6.483 | 6.512 | 19,383,706 | -0.03(-0.44%) |
Oct 03, 2003 | 6.777 | 7.094 | 6.516 | 6.541 | 42,888,152 | -0.18(-2.69%) |
Oct 02, 2003 | 6.716 | 6.907 | 6.593 | 6.722 | 27,573,210 | -0.16(-2.39%) |
Oct 01, 2003 | 6.965 | 7.075 | 6.748 | 6.887 | 38,253,788 | -0.08(-1.11%) |
Sep 30, 2003 | 7.139 | 7.110 | 6.897 | 6.965 | 16,851,480 | -0.17(-2.44%) |
Sep 29, 2003 | 7.243 | 7.265 | 7.088 | 7.139 | 17,532,806 | -0.10(-1.43%) |
Sep 26, 2003 | 7.091 | 7.314 | 7.068 | 7.243 | 24,892,468 | +0.15(+2.14%) |
Sep 25, 2003 | 7.204 | 7.233 | 7.088 | 7.091 | 18,895,454 | -0.04(-0.54%) |
Sep 24, 2003 | 7.272 | 7.304 | 7.114 | 7.130 | 11,834,063 | -0.10(-1.34%) |
Sep 23, 2003 | 7.330 | 7.433 | 7.126 | 7.227 | 20,724,386 | -0.17(-2.27%) |
Sep 22, 2003 | 7.236 | 7.488 | 7.191 | 7.395 | 19,162,786 | +0.12(+1.69%) |
Sep 19, 2003 | 7.349 | 7.349 | 7.210 | 7.272 | 13,501,792 | -0.02(-0.22%) |
Sep 18, 2003 | 7.249 | 7.294 | 7.194 | 7.288 | 9,994,302 | +0.06(+0.89%) |
Sep 17, 2003 | 7.207 | 7.385 | 7.143 | 7.223 | 16,561,562 | +0.02(+0.22%) |
Sep 16, 2003 | 7.194 | 7.227 | 7.117 | 7.207 | 12,428,752 | +0.01(+0.18%) |
Sep 15, 2003 | 7.097 | 7.194 | 6.971 | 7.194 | 13,456,617 | +0.12(+1.64%) |
Sep 12, 2003 | 7.110 | 7.165 | 7.007 | 7.078 | 10,209,034 | -0.03(-0.41%) |
Sep 11, 2003 | 7.084 | 7.188 | 7.075 | 7.107 | 8,789,454 | +0.01(+0.18%) |
Sep 10, 2003 | 7.110 | 7.227 | 7.023 | 7.094 | 11,283,001 | -0.02(-0.23%) |
Sep 09, 2003 | 7.185 | 7.207 | 7.065 | 7.110 | 13,045,719 | -0.12(-1.70%) |
Sep 08, 2003 | 7.369 | 7.391 | 7.223 | 7.233 | 9,531,113 | -0.10(-1.37%) |
Sep 05, 2003 | 7.278 | 7.492 | 7.240 | 7.333 | 13,413,919 | +0.05(+0.75%) |
Sep 04, 2003 | 7.191 | 7.311 | 7.162 | 7.278 | 14,089,983 | +0.09(+1.21%) |
Sep 03, 2003 | 7.272 | 7.272 | 7.181 | 7.191 | 10,873,031 | -0.05(-0.63%) |