Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.524 | 6.530 | 6.434 | 6.455 | 6,930,427 | -0.07(-1.06%) |
Nov 26, 2003 | 6.558 | 6.565 | 6.497 | 6.524 | 8,718,853 | +0.01(+0.23%) |
Nov 25, 2003 | 6.514 | 6.556 | 6.473 | 6.509 | 6,256,196 | +0.00(+0.02%) |
Nov 24, 2003 | 6.422 | 6.510 | 6.419 | 6.508 | 6,452,663 | +0.09(+1.35%) |
Nov 21, 2003 | 6.491 | 6.530 | 6.422 | 6.422 | 8,233,178 | -0.07(-1.07%) |
Nov 20, 2003 | 6.490 | 6.540 | 6.473 | 6.491 | 7,692,123 | +0.00(+0.05%) |
Nov 19, 2003 | 6.524 | 6.537 | 6.484 | 6.488 | 10,980,648 | -0.01(-0.21%) |
Nov 18, 2003 | 6.524 | 6.550 | 6.489 | 6.501 | 7,294,353 | -0.00(-0.02%) |
Nov 17, 2003 | 6.459 | 6.521 | 6.435 | 6.502 | 4,771,481 | -0.02(-0.28%) |
Nov 14, 2003 | 6.507 | 6.572 | 6.507 | 6.521 | 7,480,712 | -0.03(-0.40%) |
Nov 13, 2003 | 6.507 | 6.553 | 6.485 | 6.547 | 4,958,279 | +0.06(+0.86%) |
Nov 12, 2003 | 6.501 | 6.501 | 6.452 | 6.491 | 8,566,778 | +0.02(+0.37%) |
Nov 11, 2003 | 6.592 | 6.654 | 6.462 | 6.467 | 11,473,355 | -0.13(-1.90%) |
Nov 10, 2003 | 6.598 | 6.616 | 6.575 | 6.592 | 6,731,761 | -0.02(-0.29%) |
Nov 07, 2003 | 6.596 | 6.619 | 6.548 | 6.612 | 7,791,016 | +0.02(+0.36%) |
Nov 06, 2003 | 6.550 | 6.581 | 6.515 | 6.588 | 8,054,731 | +0.04(+0.63%) |
Nov 05, 2003 | 6.487 | 6.558 | 6.374 | 6.547 | 8,726,325 | +0.06(+0.89%) |
Nov 04, 2003 | 6.490 | 6.496 | 6.467 | 6.489 | 12,589,308 | -0.00(-0.07%) |
Nov 03, 2003 | 6.501 | 6.551 | 6.491 | 6.493 | 9,134,235 | -0.02(-0.28%) |
Oct 31, 2003 | 6.462 | 6.523 | 6.446 | 6.512 | 7,939,575 | +0.10(+1.51%) |
Oct 30, 2003 | 6.495 | 6.506 | 6.396 | 6.415 | 7,750,580 | -0.07(-1.02%) |
Oct 29, 2003 | 6.265 | 6.570 | 6.265 | 6.481 | 9,121,018 | -0.05(-0.75%) |
Oct 28, 2003 | 6.541 | 6.542 | 6.448 | 6.530 | 6,244,768 | +0.01(+0.09%) |
Oct 27, 2003 | 6.543 | 6.564 | 6.501 | 6.524 | 7,065,800 | -0.02(-0.30%) |
Oct 24, 2003 | 6.529 | 6.550 | 6.484 | 6.543 | 5,808,759 | +0.01(+0.23%) |
Oct 23, 2003 | 6.450 | 6.538 | 6.404 | 6.529 | 9,117,063 | +0.07(+1.06%) |
Oct 22, 2003 | 6.534 | 6.534 | 6.358 | 6.460 | 6,959,435 | -0.07(-1.13%) |
Oct 21, 2003 | 6.554 | 6.580 | 6.530 | 6.534 | 6,170,488 | -0.03(-0.43%) |
Oct 20, 2003 | 6.598 | 6.599 | 6.551 | 6.563 | 6,955,919 | -0.04(-0.53%) |
Oct 17, 2003 | 6.644 | 6.647 | 6.584 | 6.598 | 7,998,032 | -0.02(-0.28%) |
Oct 16, 2003 | 6.550 | 6.650 | 6.550 | 6.616 | 9,438,795 | +0.07(+1.01%) |
Oct 15, 2003 | 6.603 | 6.623 | 6.523 | 6.550 | 11,297,985 | -0.05(-0.78%) |
Oct 14, 2003 | 6.597 | 6.609 | 6.523 | 6.601 | 7,600,702 | +0.01(+0.09%) |
Oct 13, 2003 | 6.506 | 6.621 | 6.525 | 6.596 | 10,503,763 | +0.09(+1.38%) |
Oct 10, 2003 | 6.440 | 6.514 | 6.454 | 6.506 | 7,364,238 | +0.07(+1.02%) |
Oct 09, 2003 | 6.398 | 6.481 | 6.398 | 6.440 | 6,308,939 | +0.04(+0.66%) |
Oct 08, 2003 | 6.439 | 6.439 | 6.359 | 6.398 | 6,108,076 | -0.06(-0.86%) |
Oct 07, 2003 | 6.416 | 6.473 | 6.367 | 6.454 | 6,073,353 | +0.04(+0.59%) |
Oct 06, 2003 | 6.365 | 6.429 | 6.365 | 6.416 | 7,906,172 | +0.05(+0.84%) |
Oct 03, 2003 | 6.382 | 6.431 | 6.363 | 6.363 | 7,791,456 | -0.00(-0.04%) |
Oct 02, 2003 | 6.291 | 6.367 | 6.286 | 6.365 | 10,624,633 | +0.06(+0.99%) |
Oct 01, 2003 | 6.240 | 6.319 | 6.226 | 6.302 | 12,784,897 | +0.07(+1.19%) |
Sep 30, 2003 | 6.160 | 6.258 | 6.097 | 6.228 | 10,405,310 | +0.06(+0.94%) |
Sep 29, 2003 | 6.200 | 6.200 | 6.128 | 6.170 | 12,264,939 | -0.04(-0.59%) |
Sep 26, 2003 | 6.280 | 6.284 | 6.201 | 6.207 | 10,747,700 | -0.07(-1.07%) |
Sep 25, 2003 | 6.353 | 6.380 | 6.274 | 6.274 | 8,799,726 | -0.07(-1.08%) |
Sep 24, 2003 | 6.410 | 6.545 | 6.315 | 6.342 | 9,866,892 | -0.01(-0.18%) |
Sep 23, 2003 | 6.336 | 6.361 | 6.324 | 6.353 | 6,130,052 | +0.02(+0.36%) |
Sep 22, 2003 | 6.348 | 6.348 | 6.266 | 6.331 | 6,574,412 | -0.04(-0.64%) |
Sep 19, 2003 | 6.371 | 6.398 | 6.334 | 6.372 | 8,051,215 | +0.00(+0.02%) |
Sep 18, 2003 | 6.347 | 6.368 | 6.343 | 6.371 | 8,440,194 | +0.02(+0.32%) |
Sep 17, 2003 | 6.466 | 6.456 | 6.339 | 6.350 | 6,584,081 | -0.12(-1.79%) |
Sep 16, 2003 | 6.402 | 6.463 | 6.382 | 6.466 | 6,661,877 | +0.06(+0.96%) |
Sep 15, 2003 | 6.416 | 6.418 | 6.372 | 6.405 | 4,629,075 | -0.02(-0.34%) |
Sep 12, 2003 | 6.426 | 6.433 | 6.374 | 6.426 | 6,778,351 | +0.00(+0.07%) |
Sep 11, 2003 | 6.456 | 6.507 | 6.409 | 6.422 | 7,747,943 | -0.03(-0.46%) |
Sep 10, 2003 | 6.490 | 6.501 | 6.436 | 6.451 | 7,354,128 | -0.04(-0.65%) |
Sep 09, 2003 | 6.433 | 6.493 | 6.398 | 6.493 | 9,942,051 | +0.04(+0.62%) |
Sep 08, 2003 | 6.467 | 6.468 | 6.401 | 6.454 | 9,765,362 | +0.07(+1.16%) |
Sep 05, 2003 | 6.463 | 6.471 | 6.357 | 6.380 | 10,602,217 | -0.08(-1.27%) |
Sep 04, 2003 | 6.462 | 6.493 | 6.448 | 6.462 | 8,556,229 | +0.01(+0.09%) |
Sep 03, 2003 | 6.427 | 6.479 | 6.411 | 6.456 | 13,741,742 | -0.01(-0.16%) |