Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.940 | 6.955 | 6.914 | 6.937 | 441,904 | +0.01(+0.17%) |
Nov 26, 2003 | 6.931 | 6.969 | 6.923 | 6.926 | 773,933 | -0.01(-0.08%) |
Nov 25, 2003 | 6.841 | 6.940 | 6.844 | 6.931 | 1,350,091 | +0.09(+1.32%) |
Nov 24, 2003 | 6.763 | 6.856 | 6.763 | 6.841 | 1,438,334 | +0.10(+1.47%) |
Nov 21, 2003 | 6.751 | 6.751 | 6.693 | 6.742 | 766,379 | -0.00(-0.04%) |
Nov 20, 2003 | 6.736 | 6.766 | 6.687 | 6.745 | 869,730 | -0.04(-0.60%) |
Nov 19, 2003 | 6.771 | 6.818 | 6.742 | 6.786 | 709,381 | +0.04(+0.65%) |
Nov 18, 2003 | 6.882 | 6.931 | 6.733 | 6.742 | 916,427 | -0.17(-2.44%) |
Nov 17, 2003 | 6.824 | 6.911 | 6.803 | 6.911 | 691,870 | +0.01(+0.17%) |
Nov 14, 2003 | 6.838 | 6.946 | 6.867 | 6.899 | 991,966 | +0.06(+0.89%) |
Nov 13, 2003 | 6.844 | 6.885 | 6.821 | 6.838 | 569,977 | -0.03(-0.47%) |
Nov 12, 2003 | 6.757 | 6.894 | 6.757 | 6.870 | 1,902,557 | +0.16(+2.43%) |
Nov 11, 2003 | 6.701 | 6.722 | 6.684 | 6.707 | 607,747 | +0.01(+0.09%) |
Nov 10, 2003 | 6.699 | 6.713 | 6.687 | 6.701 | 586,458 | -0.01(-0.17%) |
Nov 07, 2003 | 6.707 | 6.731 | 6.707 | 6.713 | 1,181,501 | +0.02(+0.26%) |
Nov 06, 2003 | 6.699 | 6.699 | 6.696 | 6.696 | 1,315,411 | +0.00(+0.00%) |
Nov 05, 2003 | 6.669 | 6.684 | 6.658 | 6.696 | 698,394 | +0.02(+0.31%) |
Nov 04, 2003 | 6.669 | 6.699 | 6.666 | 6.675 | 858,815 | -0.01(-0.13%) |
Nov 03, 2003 | 6.643 | 6.696 | 6.637 | 6.684 | 696,876 | +0.06(+0.97%) |
Oct 31, 2003 | 6.626 | 6.634 | 6.626 | 6.620 | 943,896 | +0.06(+0.98%) |
Oct 30, 2003 | 6.466 | 6.562 | 6.466 | 6.556 | 667,148 | +0.10(+1.49%) |
Oct 29, 2003 | 6.454 | 6.495 | 6.454 | 6.460 | 667,835 | +0.02(+0.27%) |
Oct 28, 2003 | 6.500 | 6.512 | 6.413 | 6.442 | 754,018 | -0.08(-1.25%) |
Oct 27, 2003 | 6.503 | 6.553 | 6.471 | 6.524 | 532,894 | +0.08(+1.27%) |
Oct 24, 2003 | 6.436 | 6.466 | 6.407 | 6.442 | 484,137 | -0.01(-0.18%) |
Oct 23, 2003 | 6.474 | 6.492 | 6.436 | 6.454 | 594,012 | -0.01(-0.23%) |
Oct 22, 2003 | 6.483 | 6.489 | 6.431 | 6.468 | 1,053,084 | -0.04(-0.67%) |
Oct 21, 2003 | 6.495 | 6.530 | 6.495 | 6.512 | 855,996 | +0.01(+0.18%) |
Oct 20, 2003 | 6.492 | 6.492 | 6.471 | 6.500 | 656,160 | +0.01(+0.13%) |
Oct 17, 2003 | 6.489 | 6.503 | 6.416 | 6.492 | 1,202,789 | +0.01(+0.22%) |
Oct 16, 2003 | 6.471 | 6.492 | 6.399 | 6.477 | 1,327,429 | +0.01(+0.09%) |
Oct 15, 2003 | 6.594 | 6.611 | 6.471 | 6.471 | 1,125,533 | -0.12(-1.86%) |
Oct 14, 2003 | 6.623 | 6.623 | 6.591 | 6.594 | 603,626 | -0.03(-0.44%) |
Oct 13, 2003 | 6.617 | 6.634 | 6.576 | 6.623 | 515,726 | +0.01(+0.09%) |
Oct 10, 2003 | 6.623 | 6.629 | 6.553 | 6.617 | 651,010 | -0.01(-0.22%) |
Oct 09, 2003 | 6.655 | 6.699 | 6.623 | 6.632 | 1,450,352 | -0.02(-0.35%) |
Oct 08, 2003 | 6.669 | 6.675 | 6.637 | 6.655 | 1,312,665 | -0.05(-0.70%) |
Oct 07, 2003 | 6.748 | 6.751 | 6.684 | 6.701 | 4,205,129 | -0.04(-0.65%) |
Oct 06, 2003 | 6.783 | 6.786 | 6.710 | 6.745 | 767,409 | -0.00(-0.04%) |
Oct 03, 2003 | 6.699 | 6.699 | 6.678 | 6.748 | 734,446 | +0.05(+0.78%) |
Oct 02, 2003 | 6.634 | 6.696 | 6.626 | 6.696 | 487,914 | +0.02(+0.31%) |
Oct 01, 2003 | 6.579 | 6.675 | 6.559 | 6.675 | 710,068 | +0.10(+1.46%) |
Sep 30, 2003 | 6.605 | 6.605 | 6.535 | 6.579 | 747,837 | -0.03(-0.40%) |
Sep 29, 2003 | 6.503 | 6.608 | 6.489 | 6.605 | 812,732 | +0.10(+1.57%) |
Sep 26, 2003 | 6.445 | 6.527 | 6.361 | 6.503 | 866,640 | +0.03(+0.45%) |
Sep 25, 2003 | 6.530 | 6.553 | 6.428 | 6.474 | 561,736 | -0.03(-0.45%) |
Sep 24, 2003 | 6.602 | 6.602 | 6.445 | 6.503 | 653,413 | -0.08(-1.15%) |
Sep 23, 2003 | 6.579 | 6.608 | 6.556 | 6.579 | 801,745 | +0.01(+0.18%) |
Sep 22, 2003 | 6.567 | 6.594 | 6.524 | 6.567 | 728,609 | -0.02(-0.35%) |
Sep 19, 2003 | 6.570 | 6.591 | 6.518 | 6.591 | 901,663 | +0.05(+0.80%) |
Sep 18, 2003 | 6.509 | 6.515 | 6.498 | 6.538 | 736,507 | +0.02(+0.31%) |
Sep 17, 2003 | 6.541 | 6.599 | 6.498 | 6.518 | 1,070,252 | -0.02(-0.36%) |
Sep 16, 2003 | 6.492 | 6.530 | 6.457 | 6.541 | 915,397 | +0.03(+0.40%) |
Sep 15, 2003 | 6.495 | 6.518 | 6.445 | 6.515 | 897,886 | +0.02(+0.31%) |
Sep 12, 2003 | 6.436 | 6.495 | 6.367 | 6.495 | 718,308 | +0.03(+0.45%) |
Sep 11, 2003 | 6.442 | 6.483 | 6.439 | 6.466 | 758,138 | +0.01(+0.23%) |
Sep 10, 2003 | 6.495 | 6.521 | 6.422 | 6.451 | 858,056 | -0.07(-1.03%) |
Sep 09, 2003 | 6.477 | 6.518 | 6.442 | 6.518 | 739,940 | +0.04(+0.58%) |
Sep 08, 2003 | 6.468 | 6.483 | 6.442 | 6.480 | 697,364 | -0.01(-0.13%) |
Sep 05, 2003 | 6.466 | 6.500 | 6.431 | 6.489 | 888,958 | +0.00(+0.04%) |
Sep 04, 2003 | 6.425 | 6.486 | 6.384 | 6.486 | 1,112,142 | +0.06(+1.00%) |
Sep 03, 2003 | 6.378 | 6.425 | 6.352 | 6.422 | 1,347,344 | +0.04(+0.68%) |