Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 5.721 | 5.819 | 5.692 | 5.776 | 615,756 | +0.09(+1.55%) |
Nov 26, 2003 | 5.770 | 5.811 | 5.647 | 5.688 | 1,059,649 | -0.07(-1.17%) |
Nov 25, 2003 | 5.645 | 5.768 | 5.614 | 5.756 | 1,271,881 | +0.09(+1.59%) |
Nov 24, 2003 | 5.623 | 5.666 | 5.608 | 5.666 | 1,291,585 | +0.07(+1.21%) |
Nov 21, 2003 | 5.614 | 5.666 | 5.575 | 5.598 | 1,392,277 | -0.02(-0.29%) |
Nov 20, 2003 | 5.713 | 5.735 | 5.604 | 5.614 | 1,485,680 | -0.10(-1.79%) |
Nov 19, 2003 | 5.684 | 5.752 | 5.684 | 5.717 | 1,480,616 | +0.02(+0.36%) |
Nov 18, 2003 | 5.696 | 5.762 | 5.655 | 5.696 | 2,871,634 | +0.01(+0.18%) |
Nov 17, 2003 | 5.723 | 5.745 | 5.635 | 5.686 | 1,899,007 | -0.04(-0.64%) |
Nov 14, 2003 | 5.950 | 5.989 | 5.723 | 5.723 | 1,740,112 | -0.22(-3.62%) |
Nov 13, 2003 | 6.004 | 6.024 | 5.924 | 5.938 | 1,781,214 | -0.08(-1.29%) |
Nov 12, 2003 | 5.920 | 6.036 | 5.907 | 6.016 | 2,080,546 | +0.10(+1.70%) |
Nov 11, 2003 | 5.920 | 5.993 | 5.881 | 5.916 | 2,523,487 | -0.00(-0.04%) |
Nov 10, 2003 | 6.065 | 6.065 | 5.901 | 5.918 | 1,863,522 | -0.11(-1.76%) |
Nov 07, 2003 | 5.827 | 6.059 | 5.801 | 6.024 | 2,703,826 | +0.20(+3.49%) |
Nov 06, 2003 | 5.772 | 5.829 | 5.641 | 5.821 | 2,932,136 | +0.03(+0.56%) |
Nov 05, 2003 | 5.899 | 5.901 | 5.682 | 5.789 | 2,902,825 | -0.08(-1.33%) |
Nov 04, 2003 | 5.993 | 6.061 | 5.858 | 5.866 | 2,077,335 | -0.15(-2.42%) |
Nov 03, 2003 | 5.965 | 6.073 | 5.965 | 6.012 | 1,360,293 | +0.05(+0.82%) |
Oct 31, 2003 | 6.075 | 6.086 | 5.922 | 5.963 | 3,420,484 | -0.16(-2.58%) |
Oct 30, 2003 | 6.229 | 6.301 | 6.223 | 6.120 | 2,344,388 | -0.11(-1.74%) |
Oct 29, 2003 | 6.348 | 6.366 | 6.196 | 6.229 | 1,216,879 | -0.11(-1.69%) |
Oct 28, 2003 | 6.217 | 6.368 | 6.188 | 6.336 | 1,816,714 | +0.12(+1.98%) |
Oct 27, 2003 | 6.137 | 6.338 | 6.094 | 6.213 | 1,592,947 | +0.09(+1.54%) |
Oct 24, 2003 | 6.147 | 6.200 | 5.973 | 6.118 | 3,399,411 | -0.08(-1.35%) |
Oct 23, 2003 | 6.340 | 6.372 | 6.168 | 6.202 | 2,480,440 | -0.18(-2.76%) |
Oct 22, 2003 | 6.653 | 6.653 | 6.352 | 6.379 | 2,671,018 | -0.28(-4.16%) |
Oct 21, 2003 | 6.762 | 6.782 | 6.612 | 6.655 | 1,761,505 | -0.11(-1.57%) |
Oct 20, 2003 | 6.803 | 6.844 | 6.713 | 6.762 | 1,551,523 | -0.06(-0.84%) |
Oct 17, 2003 | 7.008 | 7.008 | 6.709 | 6.819 | 2,777,983 | -0.16(-2.26%) |
Oct 16, 2003 | 7.286 | 7.200 | 6.934 | 6.977 | 1,683,844 | -0.31(-4.25%) |
Oct 15, 2003 | 7.366 | 7.415 | 7.204 | 7.286 | 1,192,441 | -0.06(-0.75%) |
Oct 14, 2003 | 7.315 | 7.383 | 7.194 | 7.342 | 1,271,610 | +0.01(+0.20%) |
Oct 13, 2003 | 7.186 | 7.377 | 7.137 | 7.327 | 528,964 | +0.18(+2.55%) |
Oct 10, 2003 | 7.190 | 7.274 | 7.135 | 7.145 | 636,051 | -0.03(-0.46%) |
Oct 09, 2003 | 7.165 | 7.249 | 7.079 | 7.178 | 921,445 | +0.07(+1.01%) |
Oct 08, 2003 | 7.163 | 7.266 | 7.098 | 7.106 | 1,371,784 | -0.07(-1.00%) |
Oct 07, 2003 | 7.045 | 7.186 | 7.004 | 7.178 | 1,379,832 | +0.15(+2.07%) |
Oct 06, 2003 | 6.963 | 7.051 | 6.963 | 7.032 | 535,306 | +0.07(+0.97%) |
Oct 03, 2003 | 6.836 | 7.045 | 6.811 | 6.965 | 1,400,505 | +0.17(+2.56%) |
Oct 02, 2003 | 6.907 | 6.907 | 6.704 | 6.790 | 867,221 | -0.10(-1.46%) |
Oct 01, 2003 | 6.684 | 6.897 | 6.647 | 6.891 | 734,615 | +0.22(+3.32%) |
Sep 30, 2003 | 6.684 | 6.750 | 6.528 | 6.670 | 1,321,155 | -0.01(-0.21%) |
Sep 29, 2003 | 6.655 | 6.743 | 6.653 | 6.684 | 1,254,053 | +0.03(+0.40%) |
Sep 26, 2003 | 6.817 | 6.819 | 6.651 | 6.657 | 1,246,696 | -0.18(-2.58%) |
Sep 25, 2003 | 6.930 | 6.999 | 6.784 | 6.834 | 963,770 | -0.11(-1.59%) |
Sep 24, 2003 | 6.993 | 7.067 | 6.942 | 6.944 | 1,216,011 | -0.05(-0.70%) |
Sep 23, 2003 | 6.930 | 7.043 | 6.891 | 6.993 | 994,582 | +0.05(+0.68%) |
Sep 22, 2003 | 6.940 | 7.006 | 6.854 | 6.946 | 827,517 | -0.01(-0.09%) |
Sep 19, 2003 | 6.932 | 7.051 | 6.913 | 6.952 | 2,007,277 | -0.07(-1.02%) |
Sep 18, 2003 | 6.942 | 7.038 | 6.883 | 7.024 | 2,504,629 | +0.17(+2.45%) |
Sep 17, 2003 | 6.967 | 7.012 | 6.856 | 6.856 | 751,501 | -0.08(-1.12%) |
Sep 16, 2003 | 6.856 | 6.981 | 6.799 | 6.934 | 784,519 | +0.10(+1.44%) |
Sep 15, 2003 | 6.797 | 6.864 | 6.766 | 6.836 | 836,492 | +0.02(+0.30%) |
Sep 12, 2003 | 6.762 | 6.854 | 6.692 | 6.815 | 1,438,484 | -0.01(-0.12%) |
Sep 11, 2003 | 6.737 | 6.879 | 6.737 | 6.823 | 1,521,450 | +0.06(+0.91%) |
Sep 10, 2003 | 6.950 | 7.045 | 6.702 | 6.762 | 1,656,148 | -0.20(-2.83%) |
Sep 09, 2003 | 7.053 | 7.092 | 6.938 | 6.959 | 1,386,264 | -0.09(-1.25%) |
Sep 08, 2003 | 7.067 | 7.131 | 7.010 | 7.047 | 1,627,598 | -0.02(-0.32%) |
Sep 05, 2003 | 7.198 | 7.264 | 7.012 | 7.069 | 1,500,709 | -0.15(-2.02%) |
Sep 04, 2003 | 7.262 | 7.297 | 7.141 | 7.215 | 901,889 | -0.07(-0.98%) |
Sep 03, 2003 | 7.260 | 7.362 | 7.254 | 7.286 | 962,161 | +0.03(+0.37%) |