Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.473 | 6.478 | 6.384 | 6.404 | 6,985,385 | -0.07(-1.06%) |
Nov 26, 2003 | 6.507 | 6.513 | 6.446 | 6.473 | 8,787,994 | +0.01(+0.23%) |
Nov 25, 2003 | 6.463 | 6.504 | 6.422 | 6.458 | 6,305,808 | +0.00(+0.02%) |
Nov 24, 2003 | 6.371 | 6.459 | 6.369 | 6.457 | 6,503,833 | +0.09(+1.35%) |
Nov 21, 2003 | 6.440 | 6.478 | 6.371 | 6.371 | 8,298,468 | -0.07(-1.07%) |
Nov 20, 2003 | 6.439 | 6.489 | 6.422 | 6.440 | 7,753,122 | +0.00(+0.05%) |
Nov 19, 2003 | 6.473 | 6.485 | 6.433 | 6.437 | 11,067,725 | -0.01(-0.21%) |
Nov 18, 2003 | 6.473 | 6.499 | 6.438 | 6.450 | 7,352,198 | -0.00(-0.02%) |
Nov 17, 2003 | 6.408 | 6.469 | 6.385 | 6.451 | 4,809,319 | -0.02(-0.28%) |
Nov 14, 2003 | 6.456 | 6.520 | 6.456 | 6.469 | 7,540,034 | -0.03(-0.40%) |
Nov 13, 2003 | 6.456 | 6.501 | 6.434 | 6.495 | 4,997,598 | +0.06(+0.86%) |
Nov 12, 2003 | 6.450 | 6.450 | 6.402 | 6.440 | 8,634,713 | +0.02(+0.37%) |
Nov 11, 2003 | 6.540 | 6.601 | 6.411 | 6.416 | 11,564,340 | -0.12(-1.90%) |
Nov 10, 2003 | 6.546 | 6.564 | 6.524 | 6.540 | 6,785,145 | -0.02(-0.29%) |
Nov 07, 2003 | 6.544 | 6.566 | 6.496 | 6.560 | 7,852,800 | +0.02(+0.36%) |
Nov 06, 2003 | 6.499 | 6.529 | 6.464 | 6.536 | 8,118,606 | +0.04(+0.63%) |
Nov 05, 2003 | 6.436 | 6.507 | 6.324 | 6.495 | 8,795,526 | +0.06(+0.89%) |
Nov 04, 2003 | 6.439 | 6.445 | 6.416 | 6.438 | 12,689,143 | -0.00(-0.07%) |
Nov 03, 2003 | 6.450 | 6.500 | 6.440 | 6.442 | 9,206,670 | -0.02(-0.28%) |
Oct 31, 2003 | 6.411 | 6.472 | 6.395 | 6.460 | 8,002,537 | +0.10(+1.51%) |
Oct 30, 2003 | 6.443 | 6.455 | 6.345 | 6.364 | 7,812,043 | -0.07(-1.02%) |
Oct 29, 2003 | 6.215 | 6.518 | 6.215 | 6.430 | 9,193,349 | -0.05(-0.75%) |
Oct 28, 2003 | 6.490 | 6.491 | 6.397 | 6.478 | 6,294,289 | +0.01(+0.09%) |
Oct 27, 2003 | 6.492 | 6.512 | 6.450 | 6.473 | 7,121,833 | -0.02(-0.30%) |
Oct 24, 2003 | 6.477 | 6.499 | 6.433 | 6.492 | 5,854,823 | +0.01(+0.23%) |
Oct 23, 2003 | 6.399 | 6.486 | 6.353 | 6.477 | 9,189,362 | +0.07(+1.06%) |
Oct 22, 2003 | 6.483 | 6.483 | 6.308 | 6.410 | 7,014,624 | -0.07(-1.13%) |
Oct 21, 2003 | 6.502 | 6.528 | 6.478 | 6.483 | 6,219,421 | -0.03(-0.43%) |
Oct 20, 2003 | 6.546 | 6.547 | 6.500 | 6.511 | 7,011,080 | -0.03(-0.53%) |
Oct 17, 2003 | 6.591 | 6.595 | 6.533 | 6.546 | 8,061,457 | -0.02(-0.28%) |
Oct 16, 2003 | 6.499 | 6.598 | 6.499 | 6.564 | 9,513,645 | +0.07(+1.01%) |
Oct 15, 2003 | 6.551 | 6.571 | 6.472 | 6.499 | 11,387,579 | -0.05(-0.78%) |
Oct 14, 2003 | 6.545 | 6.557 | 6.472 | 6.550 | 7,660,976 | +0.01(+0.09%) |
Oct 13, 2003 | 6.455 | 6.569 | 6.474 | 6.544 | 10,587,059 | +0.09(+1.38%) |
Oct 10, 2003 | 6.389 | 6.463 | 6.403 | 6.455 | 7,422,637 | +0.07(+1.02%) |
Oct 09, 2003 | 6.347 | 6.430 | 6.347 | 6.389 | 6,358,969 | +0.04(+0.66%) |
Oct 08, 2003 | 6.388 | 6.388 | 6.309 | 6.347 | 6,156,513 | -0.06(-0.86%) |
Oct 07, 2003 | 6.366 | 6.422 | 6.317 | 6.403 | 6,121,515 | +0.04(+0.59%) |
Oct 06, 2003 | 6.315 | 6.378 | 6.315 | 6.366 | 7,968,868 | +0.05(+0.84%) |
Oct 03, 2003 | 6.332 | 6.380 | 6.312 | 6.312 | 7,853,243 | -0.00(-0.04%) |
Oct 02, 2003 | 6.241 | 6.317 | 6.237 | 6.315 | 10,708,887 | +0.06(+0.99%) |
Oct 01, 2003 | 6.191 | 6.270 | 6.177 | 6.253 | 12,886,282 | +0.07(+1.19%) |
Sep 30, 2003 | 6.112 | 6.209 | 6.050 | 6.179 | 10,487,825 | +0.06(+0.94%) |
Sep 29, 2003 | 6.151 | 6.151 | 6.080 | 6.122 | 12,362,201 | -0.04(-0.59%) |
Sep 26, 2003 | 6.230 | 6.235 | 6.152 | 6.158 | 10,832,930 | -0.07(-1.07%) |
Sep 25, 2003 | 6.303 | 6.329 | 6.224 | 6.224 | 8,869,508 | -0.07(-1.08%) |
Sep 24, 2003 | 6.360 | 6.493 | 6.265 | 6.292 | 9,945,137 | -0.01(-0.18%) |
Sep 23, 2003 | 6.287 | 6.311 | 6.274 | 6.303 | 6,178,664 | +0.02(+0.36%) |
Sep 22, 2003 | 6.298 | 6.298 | 6.217 | 6.281 | 6,626,547 | -0.04(-0.64%) |
Sep 19, 2003 | 6.320 | 6.347 | 6.284 | 6.322 | 8,115,062 | +0.00(+0.02%) |
Sep 18, 2003 | 6.297 | 6.318 | 6.293 | 6.320 | 8,507,126 | +0.02(+0.32%) |
Sep 17, 2003 | 6.415 | 6.405 | 6.289 | 6.300 | 6,636,293 | -0.12(-1.79%) |
Sep 16, 2003 | 6.352 | 6.412 | 6.332 | 6.415 | 6,714,706 | +0.06(+0.96%) |
Sep 15, 2003 | 6.366 | 6.368 | 6.322 | 6.354 | 4,665,784 | -0.02(-0.34%) |
Sep 12, 2003 | 6.376 | 6.382 | 6.324 | 6.376 | 6,832,104 | +0.00(+0.07%) |
Sep 11, 2003 | 6.405 | 6.456 | 6.359 | 6.371 | 7,809,385 | -0.03(-0.46%) |
Sep 10, 2003 | 6.439 | 6.450 | 6.386 | 6.401 | 7,412,447 | -0.04(-0.65%) |
Sep 09, 2003 | 6.382 | 6.442 | 6.347 | 6.442 | 10,020,892 | +0.04(+0.62%) |
Sep 08, 2003 | 6.416 | 6.417 | 6.351 | 6.403 | 9,842,802 | +0.07(+1.16%) |
Sep 05, 2003 | 6.412 | 6.420 | 6.307 | 6.329 | 10,686,293 | -0.08(-1.27%) |
Sep 04, 2003 | 6.411 | 6.442 | 6.397 | 6.411 | 8,624,081 | +0.01(+0.09%) |
Sep 03, 2003 | 6.377 | 6.428 | 6.361 | 6.405 | 13,850,716 | -0.01(-0.16%) |