Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.942 | 6.973 | 6.849 | 6.864 | 1,435,494 | +0.02(+0.23%) |
Nov 26, 2003 | 6.537 | 6.919 | 6.537 | 6.849 | 3,242,455 | +0.37(+5.64%) |
Nov 25, 2003 | 6.428 | 6.569 | 6.428 | 6.483 | 2,112,767 | +0.01(+0.12%) |
Nov 24, 2003 | 6.460 | 6.491 | 6.312 | 6.475 | 2,732,605 | -0.09(-1.30%) |
Nov 21, 2003 | 6.561 | 6.646 | 6.516 | 6.561 | 1,549,851 | +0.00(+0.00%) |
Nov 20, 2003 | 6.755 | 6.755 | 6.522 | 6.561 | 2,415,619 | -0.13(-1.98%) |
Nov 19, 2003 | 6.600 | 6.693 | 6.460 | 6.693 | 2,784,772 | +0.09(+1.42%) |
Nov 18, 2003 | 6.218 | 6.600 | 6.187 | 6.600 | 3,852,013 | +0.43(+6.94%) |
Nov 17, 2003 | 6.179 | 6.179 | 6.024 | 6.172 | 2,227,252 | -0.17(-2.70%) |
Nov 14, 2003 | 6.335 | 6.374 | 6.335 | 6.343 | 2,915,704 | +0.05(+0.87%) |
Nov 13, 2003 | 6.242 | 6.320 | 6.179 | 6.288 | 3,621,758 | +0.11(+1.76%) |
Nov 12, 2003 | 5.806 | 6.179 | 5.891 | 6.179 | 3,069,121 | +0.37(+6.43%) |
Nov 11, 2003 | 5.806 | 5.837 | 5.751 | 5.806 | 1,319,082 | +0.03(+0.54%) |
Nov 10, 2003 | 5.930 | 5.946 | 5.775 | 5.775 | 1,763,916 | -0.12(-2.11%) |
Nov 07, 2003 | 5.814 | 5.907 | 5.728 | 5.899 | 2,348,676 | +0.09(+1.47%) |
Nov 06, 2003 | 6.109 | 6.109 | 5.814 | 5.814 | 3,064,239 | -0.34(-5.56%) |
Nov 05, 2003 | 6.234 | 6.242 | 6.141 | 6.156 | 1,266,658 | -0.05(-0.75%) |
Nov 04, 2003 | 6.234 | 6.249 | 6.156 | 6.203 | 1,406,327 | +0.02(+0.25%) |
Nov 03, 2003 | 6.397 | 6.397 | 6.102 | 6.187 | 1,656,039 | -0.21(-3.28%) |
Oct 31, 2003 | 6.351 | 6.483 | 6.343 | 6.397 | 1,490,617 | +0.05(+0.74%) |
Oct 30, 2003 | 6.452 | 6.514 | 6.351 | 6.351 | 2,429,882 | -0.07(-1.09%) |
Oct 29, 2003 | 6.257 | 6.436 | 6.249 | 6.421 | 1,756,849 | +0.19(+3.00%) |
Oct 28, 2003 | 6.257 | 6.257 | 6.179 | 6.234 | 2,374,502 | -0.12(-1.84%) |
Oct 27, 2003 | 6.421 | 6.421 | 6.234 | 6.351 | 1,806,061 | -0.09(-1.45%) |
Oct 24, 2003 | 6.460 | 6.514 | 6.405 | 6.444 | 3,984,230 | +0.10(+1.60%) |
Oct 23, 2003 | 6.312 | 6.374 | 6.195 | 6.343 | 1,673,715 | +0.03(+0.49%) |
Oct 22, 2003 | 6.366 | 6.436 | 6.312 | 6.312 | 2,835,397 | +0.06(+1.00%) |
Oct 21, 2003 | 6.055 | 6.218 | 6.055 | 6.249 | 2,325,162 | +0.27(+4.56%) |
Oct 20, 2003 | 6.024 | 6.086 | 6.000 | 5.977 | 838,785 | -0.02(-0.26%) |
Oct 17, 2003 | 6.117 | 6.141 | 5.993 | 5.993 | 1,466,589 | -0.17(-2.78%) |
Oct 16, 2003 | 6.000 | 6.172 | 6.000 | 6.164 | 2,109,169 | +0.16(+2.72%) |
Oct 15, 2003 | 5.954 | 6.000 | 5.930 | 6.000 | 1,464,662 | +0.01(+0.13%) |
Oct 14, 2003 | 5.977 | 6.032 | 5.954 | 5.993 | 2,110,454 | -0.02(-0.39%) |
Oct 13, 2003 | 5.860 | 6.055 | 5.837 | 6.016 | 1,479,695 | +0.16(+2.66%) |
Oct 10, 2003 | 5.907 | 5.962 | 5.845 | 5.860 | 1,257,792 | +0.01(+0.13%) |
Oct 09, 2003 | 5.814 | 5.860 | 5.705 | 5.853 | 2,323,234 | -0.07(-1.18%) |
Oct 08, 2003 | 5.891 | 5.993 | 5.868 | 5.923 | 1,952,154 | +0.02(+0.40%) |
Oct 07, 2003 | 5.619 | 5.923 | 5.783 | 5.899 | 1,916,948 | +0.28(+4.99%) |
Oct 06, 2003 | 5.572 | 5.666 | 5.526 | 5.619 | 1,505,650 | +0.02(+0.42%) |
Oct 03, 2003 | 5.845 | 5.884 | 5.510 | 5.596 | 3,572,932 | -0.25(-4.26%) |
Oct 02, 2003 | 5.806 | 5.923 | 5.806 | 5.845 | 1,638,381 | -0.05(-0.92%) |
Oct 01, 2003 | 5.837 | 5.899 | 5.689 | 5.899 | 1,320,624 | +0.09(+1.61%) |
Sep 30, 2003 | 5.775 | 5.884 | 5.744 | 5.806 | 2,285,972 | +0.03(+0.54%) |
Sep 29, 2003 | 5.728 | 5.814 | 5.674 | 5.775 | 2,428,854 | +0.09(+1.64%) |
Sep 26, 2003 | 5.907 | 5.907 | 5.604 | 5.681 | 4,401,053 | -0.34(-5.68%) |
Sep 25, 2003 | 6.296 | 6.405 | 5.969 | 6.024 | 4,524,918 | -0.27(-4.33%) |
Sep 24, 2003 | 6.172 | 6.288 | 6.109 | 6.296 | 4,157,306 | +0.16(+2.54%) |
Sep 23, 2003 | 6.218 | 6.211 | 6.070 | 6.140 | 2,411,764 | -0.08(-1.26%) |
Sep 22, 2003 | 6.265 | 6.304 | 6.148 | 6.218 | 3,435,576 | +0.13(+2.17%) |
Sep 19, 2003 | 5.962 | 6.172 | 5.962 | 6.086 | 3,389,319 | +0.23(+3.85%) |
Sep 18, 2003 | 5.969 | 6.102 | 5.845 | 5.860 | 1,724,341 | -0.11(-1.83%) |
Sep 17, 2003 | 5.954 | 5.985 | 5.946 | 5.969 | 1,653,414 | +0.07(+1.19%) |
Sep 16, 2003 | 6.047 | 6.086 | 5.868 | 5.899 | 2,106,728 | -0.09(-1.56%) |
Sep 15, 2003 | 6.086 | 6.094 | 5.969 | 5.993 | 2,201,940 | -0.13(-2.16%) |
Sep 12, 2003 | 6.320 | 6.358 | 6.055 | 6.125 | 4,632,593 | -0.12(-1.99%) |
Sep 11, 2003 | 6.109 | 6.257 | 5.969 | 6.249 | 3,002,435 | +0.10(+1.65%) |
Sep 10, 2003 | 6.304 | 6.382 | 6.148 | 6.148 | 3,099,445 | -0.16(-2.47%) |
Sep 09, 2003 | 6.421 | 6.452 | 6.273 | 6.304 | 5,732,727 | +0.23(+3.85%) |
Sep 08, 2003 | 6.148 | 6.148 | 5.993 | 6.070 | 2,409,580 | -0.08(-1.27%) |
Sep 05, 2003 | 5.962 | 6.156 | 5.962 | 6.148 | 3,855,097 | +0.26(+4.36%) |
Sep 04, 2003 | 5.790 | 5.954 | 5.720 | 5.891 | 2,606,684 | +0.09(+1.61%) |
Sep 03, 2003 | 5.720 | 5.837 | 5.635 | 5.798 | 2,080,645 | +0.06(+1.09%) |