Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.481 | 6.499 | 6.476 | 6.485 | 4,054 | +0.02(+0.36%) |
Nov 26, 2003 | 6.462 | 6.467 | 6.462 | 6.462 | 7,895 | -0.00(-0.07%) |
Nov 25, 2003 | 6.485 | 6.485 | 6.467 | 6.467 | 14,511 | -0.01(-0.22%) |
Nov 24, 2003 | 6.481 | 6.509 | 6.476 | 6.481 | 78,958 | +0.05(+0.73%) |
Nov 21, 2003 | 6.429 | 6.434 | 6.429 | 6.434 | 53,137 | +0.00(+0.07%) |
Nov 20, 2003 | 6.396 | 6.429 | 6.354 | 6.429 | 71,916 | +0.03(+0.44%) |
Nov 19, 2003 | 6.373 | 6.396 | 6.364 | 6.401 | 74,904 | +0.03(+0.44%) |
Nov 18, 2003 | 6.382 | 6.401 | 6.373 | 6.373 | 44,174 | -0.01(-0.15%) |
Nov 17, 2003 | 6.429 | 6.434 | 6.382 | 6.382 | 56,124 | -0.05(-0.80%) |
Nov 14, 2003 | 6.424 | 6.443 | 6.420 | 6.434 | 33,930 | -0.01(-0.22%) |
Nov 13, 2003 | 6.453 | 6.499 | 6.429 | 6.448 | 44,174 | +0.02(+0.36%) |
Nov 12, 2003 | 6.490 | 6.490 | 6.424 | 6.424 | 50,362 | +0.00(+0.07%) |
Nov 11, 2003 | 6.368 | 6.420 | 6.359 | 6.420 | 23,260 | +0.05(+0.81%) |
Nov 10, 2003 | 6.350 | 6.392 | 6.350 | 6.368 | 59,325 | +0.01(+0.22%) |
Nov 07, 2003 | 6.293 | 6.340 | 6.293 | 6.354 | 48,655 | +0.06(+0.89%) |
Nov 06, 2003 | 6.350 | 6.350 | 6.298 | 6.298 | 30,943 | -0.06(-0.96%) |
Nov 05, 2003 | 6.279 | 6.368 | 6.279 | 6.359 | 34,997 | +0.06(+0.97%) |
Nov 04, 2003 | 6.298 | 6.298 | 6.298 | 6.298 | 62,688 | +0.06(+0.90%) |
Nov 03, 2003 | 6.289 | 6.289 | 6.242 | 6.242 | 28,169 | -0.06(-0.97%) |
Oct 31, 2003 | 6.289 | 6.303 | 6.289 | 6.303 | 20,059 | -0.00(-0.07%) |
Oct 30, 2003 | 6.307 | 6.307 | 6.307 | 6.307 | 9,603 | +0.02(+0.30%) |
Oct 29, 2003 | 6.350 | 6.350 | 6.289 | 6.289 | 42,467 | -0.04(-0.59%) |
Oct 28, 2003 | 6.387 | 6.387 | 6.303 | 6.326 | 58,898 | -0.03(-0.44%) |
Oct 27, 2003 | 6.406 | 6.406 | 6.345 | 6.354 | 27,742 | -0.02(-0.37%) |
Oct 24, 2003 | 6.387 | 6.401 | 6.378 | 6.378 | 20,059 | +0.00(+0.00%) |
Oct 23, 2003 | 6.364 | 6.392 | 6.359 | 6.378 | 9,389 | +0.03(+0.52%) |
Oct 22, 2003 | 6.335 | 6.364 | 6.331 | 6.345 | 29,236 | +0.01(+0.15%) |
Oct 21, 2003 | 6.331 | 6.335 | 6.331 | 6.335 | 27,315 | -0.01(-0.15%) |
Oct 20, 2003 | 6.331 | 6.345 | 6.321 | 6.345 | 28,382 | +0.01(+0.22%) |
Oct 17, 2003 | 6.373 | 6.392 | 6.331 | 6.331 | 42,467 | -0.07(-1.10%) |
Oct 16, 2003 | 6.387 | 6.401 | 6.387 | 6.401 | 25,181 | -0.00(-0.07%) |
Oct 15, 2003 | 6.467 | 6.467 | 6.420 | 6.406 | 33,077 | -0.05(-0.73%) |
Oct 14, 2003 | 6.424 | 6.476 | 6.424 | 6.453 | 24,754 | -0.03(-0.43%) |
Oct 13, 2003 | 6.434 | 6.481 | 6.424 | 6.481 | 17,925 | +0.05(+0.80%) |
Oct 10, 2003 | 6.439 | 6.490 | 6.424 | 6.429 | 52,710 | -0.04(-0.65%) |
Oct 09, 2003 | 6.523 | 6.523 | 6.453 | 6.471 | 11,310 | -0.05(-0.72%) |
Oct 08, 2003 | 6.471 | 6.518 | 6.471 | 6.518 | 30,303 | +0.11(+1.68%) |
Oct 07, 2003 | 6.528 | 6.528 | 6.509 | 6.410 | 23,260 | -0.07(-1.08%) |
Oct 06, 2003 | 6.457 | 6.481 | 6.457 | 6.481 | 16,218 | +0.05(+0.80%) |
Oct 03, 2003 | 6.499 | 6.499 | 6.429 | 6.429 | 17,925 | -0.01(-0.22%) |
Oct 02, 2003 | 6.378 | 6.467 | 6.378 | 6.443 | 63,166 | +0.07(+1.10%) |
Oct 01, 2003 | 6.387 | 6.396 | 6.350 | 6.373 | 35,638 | +0.05(+0.74%) |
Sep 30, 2003 | 6.321 | 6.340 | 6.312 | 6.326 | 36,278 | -0.02(-0.30%) |
Sep 29, 2003 | 6.345 | 6.345 | 6.345 | 6.345 | 1,920 | +0.03(+0.45%) |
Sep 26, 2003 | 6.307 | 6.368 | 6.307 | 6.317 | 51,003 | +0.01(+0.22%) |
Sep 25, 2003 | 6.345 | 6.345 | 6.307 | 6.303 | 34,784 | -0.01(-0.15%) |
Sep 24, 2003 | 6.312 | 6.312 | 6.312 | 6.312 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 6.382 | 6.392 | 6.312 | 6.312 | 48,015 | -0.06(-0.88%) |
Sep 22, 2003 | 6.387 | 6.406 | 6.368 | 6.368 | 38,198 | -0.03(-0.44%) |
Sep 19, 2003 | 6.420 | 6.439 | 6.382 | 6.396 | 55,697 | -0.03(-0.51%) |
Sep 18, 2003 | 6.396 | 6.443 | 6.396 | 6.429 | 30,516 | +0.03(+0.51%) |
Sep 17, 2003 | 6.279 | 6.396 | 6.279 | 6.396 | 57,405 | +0.12(+1.87%) |
Sep 16, 2003 | 6.293 | 6.340 | 6.279 | 6.279 | 46,948 | -0.01(-0.22%) |
Sep 15, 2003 | 6.289 | 6.331 | 6.289 | 6.293 | 18,139 | -0.04(-0.67%) |
Sep 12, 2003 | 6.335 | 6.335 | 6.303 | 6.335 | 29,662 | +0.01(+0.15%) |
Sep 11, 2003 | 6.326 | 6.326 | 6.270 | 6.326 | 26,675 | +0.00(+0.00%) |
Sep 10, 2003 | 6.303 | 6.326 | 6.279 | 6.326 | 19,846 | +0.03(+0.52%) |
Sep 09, 2003 | 6.331 | 6.331 | 6.256 | 6.293 | 22,834 | +0.01(+0.15%) |
Sep 08, 2003 | 6.232 | 6.298 | 6.228 | 6.284 | 32,437 | +0.01(+0.15%) |
Sep 05, 2003 | 6.228 | 6.275 | 6.200 | 6.275 | 37,345 | +0.05(+0.75%) |
Sep 04, 2003 | 6.223 | 6.275 | 6.223 | 6.228 | 33,290 | -0.01(-0.23%) |
Sep 03, 2003 | 6.204 | 6.242 | 6.167 | 6.242 | 39,692 | +0.06(+0.91%) |