Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.623 | 6.761 | 6.623 | 6.726 | 19,136 | -0.03(-0.51%) |
Nov 26, 2003 | 6.795 | 6.813 | 6.623 | 6.761 | 26,960 | -0.05(-0.75%) |
Nov 25, 2003 | 6.716 | 6.812 | 6.682 | 6.812 | 14,605 | +0.02(+0.25%) |
Nov 24, 2003 | 6.726 | 6.858 | 6.726 | 6.795 | 53,903 | +0.07(+1.03%) |
Nov 21, 2003 | 6.606 | 6.792 | 6.606 | 6.726 | 17,828 | +0.14(+2.20%) |
Nov 20, 2003 | 6.578 | 6.761 | 6.564 | 6.582 | 34,987 | -0.05(-0.73%) |
Nov 19, 2003 | 6.720 | 6.761 | 6.589 | 6.630 | 48,960 | +0.08(+1.16%) |
Nov 18, 2003 | 6.416 | 6.720 | 6.416 | 6.554 | 61,878 | +0.02(+0.37%) |
Nov 17, 2003 | 7.054 | 7.054 | 6.382 | 6.530 | 107,343 | -0.30(-4.39%) |
Nov 14, 2003 | 6.954 | 6.971 | 6.830 | 6.830 | 32,665 | -0.07(-1.00%) |
Nov 13, 2003 | 7.144 | 7.144 | 6.864 | 6.899 | 45,745 | -0.18(-2.53%) |
Nov 12, 2003 | 7.209 | 7.416 | 7.040 | 7.078 | 44,067 | -0.16(-2.19%) |
Nov 11, 2003 | 6.795 | 7.240 | 6.795 | 7.237 | 33,549 | +0.46(+6.77%) |
Nov 10, 2003 | 7.075 | 7.227 | 6.761 | 6.778 | 64,963 | -0.39(-5.48%) |
Nov 07, 2003 | 7.227 | 7.344 | 7.071 | 7.171 | 34,147 | -0.04(-0.62%) |
Nov 06, 2003 | 7.196 | 7.485 | 7.192 | 7.216 | 54,471 | +0.06(+0.82%) |
Nov 05, 2003 | 6.992 | 7.185 | 6.951 | 7.158 | 57,927 | +0.26(+3.75%) |
Nov 04, 2003 | 6.830 | 6.951 | 6.758 | 6.899 | 19,037 | +0.03(+0.50%) |
Nov 03, 2003 | 6.899 | 7.027 | 6.782 | 6.864 | 46,763 | -0.02(-0.35%) |
Oct 31, 2003 | 6.864 | 6.892 | 6.695 | 6.889 | 22,612 | +0.13(+1.89%) |
Oct 30, 2003 | 6.792 | 6.799 | 6.744 | 6.761 | 34,208 | -0.03(-0.46%) |
Oct 29, 2003 | 6.709 | 6.795 | 6.709 | 6.792 | 53,984 | +0.06(+0.82%) |
Oct 28, 2003 | 6.813 | 6.813 | 6.630 | 6.737 | 85,230 | +0.03(+0.51%) |
Oct 27, 2003 | 6.623 | 6.764 | 6.561 | 6.702 | 53,631 | +0.15(+2.32%) |
Oct 24, 2003 | 6.368 | 6.637 | 6.351 | 6.551 | 36,237 | +0.17(+2.65%) |
Oct 23, 2003 | 6.544 | 6.544 | 6.192 | 6.382 | 84,360 | -0.14(-2.12%) |
Oct 22, 2003 | 6.713 | 6.726 | 6.485 | 6.520 | 39,716 | -0.12(-1.82%) |
Oct 21, 2003 | 6.758 | 6.775 | 6.640 | 6.640 | 10,436 | -0.07(-1.08%) |
Oct 20, 2003 | 6.592 | 6.854 | 6.592 | 6.713 | 64,360 | +0.07(+1.04%) |
Oct 17, 2003 | 6.692 | 6.726 | 6.585 | 6.644 | 44,934 | +0.00(+0.00%) |
Oct 16, 2003 | 6.540 | 6.716 | 6.554 | 6.644 | 28,699 | +0.10(+1.58%) |
Oct 15, 2003 | 6.319 | 6.599 | 6.209 | 6.540 | 72,135 | +0.23(+3.61%) |
Oct 14, 2003 | 6.551 | 6.551 | 6.313 | 6.313 | 51,022 | -0.24(-3.63%) |
Oct 13, 2003 | 6.464 | 6.551 | 6.382 | 6.551 | 55,660 | +0.09(+1.39%) |
Oct 10, 2003 | 6.382 | 6.464 | 6.382 | 6.461 | 52,639 | +0.08(+1.30%) |
Oct 09, 2003 | 6.150 | 6.378 | 6.150 | 6.378 | 43,426 | +0.17(+2.72%) |
Oct 08, 2003 | 6.071 | 6.247 | 6.071 | 6.209 | 30,149 | +0.22(+3.63%) |
Oct 07, 2003 | 6.378 | 6.451 | 5.985 | 5.992 | 124,699 | -0.32(-5.08%) |
Oct 06, 2003 | 6.192 | 6.502 | 6.126 | 6.313 | 79,287 | +0.19(+3.04%) |
Oct 03, 2003 | 6.209 | 6.209 | 6.088 | 6.126 | 55,950 | -0.03(-0.50%) |
Oct 02, 2003 | 6.140 | 6.157 | 6.037 | 6.157 | 44,760 | +0.03(+0.56%) |
Oct 01, 2003 | 6.009 | 6.154 | 6.009 | 6.123 | 29,569 | +0.00(+0.01%) |
Sep 30, 2003 | 5.968 | 6.209 | 5.899 | 6.123 | 143,598 | +0.19(+3.14%) |
Sep 29, 2003 | 5.957 | 5.992 | 5.881 | 5.937 | 62,328 | +0.04(+0.70%) |
Sep 26, 2003 | 5.985 | 5.985 | 5.864 | 5.895 | 45,514 | -0.06(-0.93%) |
Sep 25, 2003 | 5.899 | 5.957 | 5.843 | 5.950 | 82,910 | +0.09(+1.47%) |
Sep 24, 2003 | 5.895 | 5.933 | 5.861 | 5.864 | 95,185 | +0.00(+0.00%) |
Sep 23, 2003 | 5.947 | 6.037 | 5.823 | 5.864 | 111,541 | -0.07(-1.11%) |
Sep 22, 2003 | 5.692 | 6.012 | 5.636 | 5.930 | 118,927 | +0.24(+4.24%) |
Sep 19, 2003 | 5.643 | 5.692 | 5.530 | 5.688 | 45,803 | +0.10(+1.79%) |
Sep 18, 2003 | 5.623 | 5.626 | 5.509 | 5.588 | 66,966 | +0.00(+0.00%) |
Sep 17, 2003 | 5.571 | 5.605 | 5.536 | 5.588 | 54,790 | +0.05(+0.93%) |
Sep 16, 2003 | 5.357 | 5.571 | 5.357 | 5.536 | 54,358 | +0.18(+3.41%) |
Sep 15, 2003 | 5.347 | 5.450 | 5.340 | 5.354 | 49,282 | +0.01(+0.13%) |
Sep 12, 2003 | 5.450 | 5.450 | 5.333 | 5.347 | 66,966 | -0.15(-2.76%) |
Sep 11, 2003 | 5.498 | 5.571 | 5.457 | 5.498 | 45,514 | +0.03(+0.57%) |
Sep 10, 2003 | 5.585 | 5.592 | 5.433 | 5.467 | 46,383 | -0.08(-1.49%) |
Sep 09, 2003 | 5.440 | 5.678 | 5.440 | 5.550 | 84,650 | +0.06(+1.07%) |
Sep 08, 2003 | 5.433 | 5.492 | 5.433 | 5.492 | 35,947 | +0.06(+1.02%) |
Sep 05, 2003 | 5.454 | 5.530 | 5.385 | 5.436 | 115,959 | -0.03(-0.57%) |
Sep 04, 2003 | 5.278 | 5.519 | 5.247 | 5.467 | 84,360 | +0.22(+4.21%) |
Sep 03, 2003 | 5.274 | 5.278 | 5.233 | 5.247 | 60,588 | +0.04(+0.73%) |