Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.184 | 6.210 | 6.184 | 6.201 | 5,569 | +0.02(+0.28%) |
Nov 26, 2003 | 6.184 | 6.184 | 6.184 | 6.184 | 10,210 | +0.01(+0.21%) |
Nov 25, 2003 | 6.141 | 6.188 | 6.141 | 6.171 | 42,931 | +0.03(+0.49%) |
Nov 24, 2003 | 6.123 | 6.141 | 6.119 | 6.141 | 38,290 | +0.03(+0.49%) |
Nov 21, 2003 | 6.128 | 6.132 | 6.110 | 6.110 | 28,775 | -0.02(-0.28%) |
Nov 20, 2003 | 6.119 | 6.119 | 6.119 | 6.128 | 12,763 | +0.01(+0.21%) |
Nov 19, 2003 | 6.102 | 6.115 | 6.110 | 6.115 | 13,227 | +0.01(+0.21%) |
Nov 18, 2003 | 6.119 | 6.119 | 6.089 | 6.102 | 30,167 | -0.03(-0.42%) |
Nov 17, 2003 | 6.132 | 6.132 | 6.098 | 6.128 | 36,433 | +0.03(+0.42%) |
Nov 14, 2003 | 6.106 | 6.110 | 6.080 | 6.102 | 23,670 | +0.01(+0.21%) |
Nov 13, 2003 | 6.085 | 6.110 | 6.067 | 6.089 | 41,074 | -0.03(-0.49%) |
Nov 12, 2003 | 6.119 | 6.119 | 6.089 | 6.119 | 39,450 | -0.01(-0.21%) |
Nov 11, 2003 | 6.136 | 6.145 | 6.128 | 6.132 | 54,302 | -0.03(-0.49%) |
Nov 10, 2003 | 6.184 | 6.184 | 6.162 | 6.162 | 19,029 | -0.01(-0.14%) |
Nov 07, 2003 | 6.171 | 6.171 | 6.171 | 6.171 | 30,864 | -0.03(-0.42%) |
Nov 06, 2003 | 6.240 | 6.240 | 6.197 | 6.197 | 27,847 | -0.04(-0.69%) |
Nov 05, 2003 | 6.227 | 6.240 | 6.210 | 6.240 | 11,138 | +0.02(+0.35%) |
Nov 04, 2003 | 6.235 | 6.235 | 6.218 | 6.218 | 28,079 | +0.06(+0.98%) |
Nov 03, 2003 | 6.158 | 6.158 | 6.158 | 6.158 | 48,500 | +0.02(+0.28%) |
Oct 31, 2003 | 6.141 | 6.141 | 6.141 | 6.141 | 8,122 | +0.00(+0.07%) |
Oct 30, 2003 | 6.136 | 6.136 | 6.136 | 6.136 | 21,117 | -0.01(-0.21%) |
Oct 29, 2003 | 6.149 | 6.171 | 6.123 | 6.149 | 56,623 | +0.03(+0.49%) |
Oct 28, 2003 | 6.110 | 6.158 | 6.110 | 6.119 | 43,395 | +0.00(+0.07%) |
Oct 27, 2003 | 6.136 | 6.141 | 6.115 | 6.115 | 17,172 | +0.01(+0.21%) |
Oct 24, 2003 | 6.136 | 6.136 | 6.102 | 6.102 | 21,117 | -0.00(-0.07%) |
Oct 23, 2003 | 6.136 | 6.158 | 6.102 | 6.106 | 58,247 | -0.01(-0.14%) |
Oct 22, 2003 | 6.110 | 6.136 | 6.072 | 6.115 | 45,948 | +0.00(+0.07%) |
Oct 21, 2003 | 6.080 | 6.098 | 6.080 | 6.110 | 11,603 | +0.04(+0.71%) |
Oct 20, 2003 | 6.029 | 6.110 | 6.029 | 6.067 | 32,952 | +0.06(+1.08%) |
Oct 17, 2003 | 6.003 | 6.011 | 6.003 | 6.003 | 25,062 | -0.05(-0.85%) |
Oct 16, 2003 | 6.003 | 6.050 | 6.003 | 6.054 | 20,189 | +0.04(+0.64%) |
Oct 15, 2003 | 6.011 | 6.016 | 6.011 | 6.016 | 14,387 | -0.00(-0.07%) |
Oct 14, 2003 | 6.033 | 6.033 | 6.016 | 6.020 | 15,316 | -0.03(-0.43%) |
Oct 13, 2003 | 6.059 | 6.059 | 6.029 | 6.046 | 9,978 | +0.01(+0.14%) |
Oct 10, 2003 | 6.054 | 6.115 | 6.037 | 6.037 | 78,204 | -0.06(-1.06%) |
Oct 09, 2003 | 6.076 | 6.119 | 6.076 | 6.102 | 37,361 | +0.05(+0.85%) |
Oct 08, 2003 | 6.050 | 6.050 | 6.050 | 6.050 | 24,598 | -0.01(-0.14%) |
Oct 07, 2003 | 6.059 | 6.059 | 6.046 | 6.059 | 50,357 | +0.01(+0.21%) |
Oct 06, 2003 | 6.033 | 6.054 | 6.033 | 6.046 | 53,838 | +0.01(+0.21%) |
Oct 03, 2003 | 6.037 | 6.054 | 6.016 | 6.033 | 40,378 | -0.01(-0.14%) |
Oct 02, 2003 | 6.029 | 6.042 | 6.029 | 6.042 | 14,387 | -0.00(-0.07%) |
Oct 01, 2003 | 6.050 | 6.050 | 6.037 | 6.046 | 48,036 | +0.02(+0.36%) |
Sep 30, 2003 | 6.007 | 6.050 | 5.994 | 6.024 | 41,539 | +0.02(+0.36%) |
Sep 29, 2003 | 6.003 | 6.003 | 5.985 | 6.003 | 24,830 | -0.01(-0.14%) |
Sep 26, 2003 | 5.973 | 5.998 | 5.960 | 6.011 | 40,610 | +0.03(+0.50%) |
Sep 25, 2003 | 5.947 | 5.981 | 5.938 | 5.981 | 61,496 | +0.05(+0.87%) |
Sep 24, 2003 | 5.951 | 5.951 | 5.929 | 5.929 | 16,708 | -0.01(-0.15%) |
Sep 23, 2003 | 5.917 | 5.938 | 5.917 | 5.938 | 34,345 | +0.02(+0.36%) |
Sep 22, 2003 | 5.929 | 5.938 | 5.917 | 5.917 | 22,277 | -0.03(-0.58%) |
Sep 19, 2003 | 5.947 | 5.947 | 5.917 | 5.951 | 35,737 | +0.00(+0.07%) |
Sep 18, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.01(+0.15%) |
Sep 17, 2003 | 5.947 | 5.947 | 5.917 | 5.938 | 31,792 | +0.01(+0.22%) |
Sep 16, 2003 | 5.942 | 5.942 | 5.917 | 5.925 | 14,155 | -0.02(-0.29%) |
Sep 15, 2003 | 5.942 | 5.942 | 5.925 | 5.942 | 6,265 | +0.01(+0.22%) |
Sep 12, 2003 | 5.951 | 5.960 | 5.917 | 5.929 | 73,331 | -0.02(-0.36%) |
Sep 11, 2003 | 5.981 | 5.985 | 5.929 | 5.951 | 26,455 | -0.04(-0.65%) |
Sep 10, 2003 | 6.020 | 6.024 | 5.947 | 5.990 | 49,661 | +0.00(+0.00%) |
Sep 09, 2003 | 6.024 | 6.024 | 5.990 | 5.990 | 17,172 | -0.03(-0.50%) |
Sep 08, 2003 | 6.011 | 6.020 | 5.973 | 6.020 | 66,601 | +0.03(+0.43%) |
Sep 05, 2003 | 5.964 | 5.998 | 5.964 | 5.994 | 64,513 | +0.05(+0.87%) |
Sep 04, 2003 | 5.856 | 5.947 | 5.843 | 5.942 | 132,043 | +0.11(+1.85%) |
Sep 03, 2003 | 5.861 | 5.891 | 5.835 | 5.835 | 40,842 | -0.02(-0.37%) |