Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.654 | 6.665 | 6.594 | 6.604 | 828,643 | -0.04(-0.67%) |
Nov 26, 2003 | 6.649 | 6.649 | 6.612 | 6.649 | 1,439,190 | +0.02(+0.36%) |
Nov 25, 2003 | 6.562 | 6.698 | 6.562 | 6.625 | 2,150,973 | +0.06(+0.85%) |
Nov 24, 2003 | 6.545 | 6.578 | 6.503 | 6.569 | 2,910,876 | +0.05(+0.71%) |
Nov 21, 2003 | 6.449 | 6.554 | 6.433 | 6.522 | 2,908,376 | +0.09(+1.42%) |
Nov 20, 2003 | 6.522 | 6.537 | 6.433 | 6.431 | 2,458,434 | -0.09(-1.37%) |
Nov 19, 2003 | 6.601 | 6.601 | 6.511 | 6.521 | 1,072,987 | -0.07(-1.04%) |
Nov 18, 2003 | 6.602 | 6.602 | 6.585 | 6.590 | 2,185,344 | -0.01(-0.17%) |
Nov 17, 2003 | 6.606 | 6.706 | 6.572 | 6.601 | 3,045,858 | -0.11(-1.60%) |
Nov 14, 2003 | 6.786 | 6.849 | 6.687 | 6.708 | 2,348,448 | -0.07(-1.09%) |
Nov 13, 2003 | 6.854 | 6.854 | 6.761 | 6.782 | 3,215,211 | -0.09(-1.37%) |
Nov 12, 2003 | 6.793 | 6.879 | 6.793 | 6.876 | 1,743,526 | +0.08(+1.15%) |
Nov 11, 2003 | 6.761 | 6.849 | 6.761 | 6.798 | 2,059,110 | +0.03(+0.38%) |
Nov 10, 2003 | 6.895 | 6.895 | 6.764 | 6.772 | 2,112,853 | -0.10(-1.47%) |
Nov 07, 2003 | 6.897 | 6.921 | 6.868 | 6.873 | 2,697,153 | -0.06(-0.92%) |
Nov 06, 2003 | 6.833 | 6.934 | 6.818 | 6.937 | 2,559,671 | +0.10(+1.52%) |
Nov 05, 2003 | 6.825 | 6.831 | 6.801 | 6.833 | 1,441,064 | +0.03(+0.40%) |
Nov 04, 2003 | 6.825 | 6.831 | 6.801 | 6.806 | 1,637,914 | -0.03(-0.37%) |
Nov 03, 2003 | 6.793 | 6.839 | 6.767 | 6.831 | 2,622,619 | +0.04(+0.57%) |
Oct 31, 2003 | 6.812 | 6.922 | 6.793 | 6.793 | 2,267,833 | -0.03(-0.40%) |
Oct 30, 2003 | 6.876 | 6.881 | 6.804 | 6.820 | 2,260,334 | -0.04(-0.58%) |
Oct 29, 2003 | 6.929 | 6.964 | 6.860 | 6.860 | 3,840,131 | -0.19(-2.68%) |
Oct 28, 2003 | 6.980 | 7.052 | 6.948 | 7.049 | 2,468,432 | +0.09(+1.29%) |
Oct 27, 2003 | 6.822 | 7.011 | 6.822 | 6.959 | 2,991,490 | +0.18(+2.59%) |
Oct 24, 2003 | 6.785 | 6.822 | 6.737 | 6.783 | 2,209,716 | -0.07(-1.03%) |
Oct 23, 2003 | 6.674 | 6.945 | 6.633 | 6.854 | 4,052,604 | +0.17(+2.54%) |
Oct 22, 2003 | 6.774 | 6.774 | 6.673 | 6.684 | 2,053,486 | -0.09(-1.32%) |
Oct 21, 2003 | 6.846 | 6.846 | 6.764 | 6.774 | 2,130,351 | -0.08(-1.12%) |
Oct 20, 2003 | 6.833 | 6.863 | 6.751 | 6.850 | 2,375,944 | -0.01(-0.21%) |
Oct 17, 2003 | 6.921 | 6.921 | 6.846 | 6.865 | 2,211,590 | -0.08(-1.17%) |
Oct 16, 2003 | 6.822 | 6.985 | 6.806 | 6.946 | 3,797,012 | +0.11(+1.62%) |
Oct 15, 2003 | 6.615 | 6.836 | 6.602 | 6.836 | 4,869,999 | +0.21(+3.19%) |
Oct 14, 2003 | 6.617 | 6.625 | 6.567 | 6.625 | 1,674,784 | +0.02(+0.34%) |
Oct 13, 2003 | 6.474 | 6.639 | 6.497 | 6.602 | 1,315,456 | +0.13(+1.98%) |
Oct 10, 2003 | 6.559 | 6.577 | 6.465 | 6.474 | 2,322,201 | -0.08(-1.22%) |
Oct 09, 2003 | 6.425 | 6.692 | 6.425 | 6.554 | 3,695,150 | +0.23(+3.64%) |
Oct 08, 2003 | 6.436 | 6.436 | 6.297 | 6.324 | 1,802,893 | -0.08(-1.27%) |
Oct 07, 2003 | 6.418 | 6.406 | 6.337 | 6.406 | 1,694,782 | -0.01(-0.20%) |
Oct 06, 2003 | 6.417 | 6.439 | 6.364 | 6.418 | 1,508,556 | +0.02(+0.27%) |
Oct 03, 2003 | 6.361 | 6.434 | 6.361 | 6.401 | 3,668,903 | +0.09(+1.37%) |
Oct 02, 2003 | 6.329 | 6.345 | 6.286 | 6.314 | 1,054,239 | -0.01(-0.10%) |
Oct 01, 2003 | 6.210 | 6.345 | 6.210 | 6.321 | 2,552,797 | +0.09(+1.52%) |
Sep 30, 2003 | 6.193 | 6.239 | 6.135 | 6.226 | 1,802,268 | +0.01(+0.10%) |
Sep 29, 2003 | 6.247 | 6.249 | 6.111 | 6.220 | 2,845,259 | +0.02(+0.31%) |
Sep 26, 2003 | 6.161 | 6.214 | 6.158 | 6.201 | 1,904,130 | +0.01(+0.18%) |
Sep 25, 2003 | 6.273 | 6.287 | 6.190 | 6.190 | 2,009,741 | -0.08(-1.23%) |
Sep 24, 2003 | 6.382 | 6.382 | 6.258 | 6.266 | 1,729,152 | -0.12(-1.81%) |
Sep 23, 2003 | 6.353 | 6.396 | 6.338 | 6.382 | 1,522,304 | +0.06(+0.96%) |
Sep 22, 2003 | 6.414 | 6.345 | 6.305 | 6.321 | 1,236,091 | -0.09(-1.45%) |
Sep 19, 2003 | 6.308 | 6.414 | 6.308 | 6.414 | 2,250,335 | +0.10(+1.52%) |
Sep 18, 2003 | 6.292 | 6.348 | 6.273 | 6.318 | 2,422,813 | +0.00(+0.00%) |
Sep 17, 2003 | 6.310 | 6.361 | 6.310 | 6.318 | 1,374,198 | +0.02(+0.38%) |
Sep 16, 2003 | 6.318 | 6.322 | 6.287 | 6.294 | 3,029,610 | +0.01(+0.10%) |
Sep 15, 2003 | 6.313 | 6.350 | 6.273 | 6.287 | 1,884,132 | -0.05(-0.81%) |
Sep 12, 2003 | 6.281 | 6.342 | 6.226 | 6.338 | 3,057,107 | +0.04(+0.71%) |
Sep 11, 2003 | 6.290 | 6.318 | 6.258 | 6.294 | 1,902,880 | +0.04(+0.69%) |
Sep 10, 2003 | 6.287 | 6.313 | 6.220 | 6.250 | 1,802,268 | -0.03(-0.41%) |
Sep 09, 2003 | 6.401 | 6.401 | 6.250 | 6.276 | 1,624,166 | -0.12(-1.95%) |
Sep 08, 2003 | 6.417 | 6.430 | 6.353 | 6.401 | 1,324,829 | +0.01(+0.20%) |
Sep 05, 2003 | 6.505 | 6.521 | 6.375 | 6.388 | 3,275,204 | -0.18(-2.75%) |
Sep 04, 2003 | 6.630 | 6.655 | 6.546 | 6.569 | 3,509,549 | -0.06(-0.92%) |
Sep 03, 2003 | 6.537 | 6.630 | 6.513 | 6.630 | 3,307,075 | +0.09(+1.44%) |