Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.192 | 6.192 | 6.192 | 6.192 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 6.385 | 6.385 | 6.192 | 6.192 | 714 | +0.02(+0.36%) |
Nov 25, 2003 | 6.276 | 6.301 | 6.170 | 6.170 | 2,142 | -0.05(-0.86%) |
Nov 24, 2003 | 6.223 | 6.223 | 6.223 | 6.223 | 678 | -0.11(-1.72%) |
Nov 21, 2003 | 6.332 | 6.332 | 6.332 | 6.332 | 4,998 | +0.17(+2.77%) |
Nov 20, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 357 | +0.00(+0.00%) |
Nov 17, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 1,092 | +0.00(+0.00%) |
Nov 14, 2003 | 6.161 | 6.161 | 6.161 | 6.161 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 6.204 | 6.204 | 6.161 | 6.161 | 1,428 | -0.06(-0.95%) |
Nov 12, 2003 | 6.357 | 6.357 | 6.220 | 6.220 | 1,071 | +0.00(+0.00%) |
Nov 11, 2003 | 6.220 | 6.220 | 6.220 | 6.220 | 674 | +0.01(+0.23%) |
Nov 10, 2003 | 6.206 | 6.206 | 6.206 | 6.206 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 6.301 | 6.355 | 6.206 | 6.206 | 12,815 | -0.17(-2.59%) |
Nov 06, 2003 | 6.441 | 6.455 | 6.371 | 6.371 | 10,354 | -0.06(-0.87%) |
Nov 05, 2003 | 6.427 | 6.427 | 6.427 | 6.427 | 4,584 | -0.04(-0.65%) |
Nov 04, 2003 | 6.469 | 6.469 | 6.469 | 6.469 | 3,570 | -0.11(-1.70%) |
Nov 03, 2003 | 6.567 | 6.651 | 6.469 | 6.581 | 5,355 | +0.07(+1.08%) |
Oct 31, 2003 | 6.427 | 6.511 | 6.282 | 6.511 | 5,355 | +0.20(+3.10%) |
Oct 30, 2003 | 6.413 | 6.413 | 6.413 | 6.315 | 12,854 | +0.01(+0.22%) |
Oct 29, 2003 | 6.232 | 6.301 | 6.232 | 6.301 | 2,142 | +0.07(+1.08%) |
Oct 28, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 357 | -0.18(-2.84%) |
Oct 24, 2003 | 6.335 | 6.416 | 6.231 | 6.416 | 10,354 | +0.18(+2.87%) |
Oct 23, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 6.237 | 6.237 | 6.237 | 6.237 | 714 | -0.09(-1.46%) |
Oct 21, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 6.329 | 6.329 | 6.329 | 6.329 | 714 | +0.07(+1.12%) |
Oct 16, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 14, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 13, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 10, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 6.301 | 6.357 | 6.259 | 6.259 | 12,140 | +0.01(+0.18%) |
Oct 07, 2003 | 6.248 | 6.248 | 6.248 | 6.248 | 1,428 | +0.04(+0.72%) |
Oct 06, 2003 | 6.203 | 6.203 | 6.203 | 6.203 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 6.203 | 6.203 | 6.203 | 6.203 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 6.203 | 6.203 | 6.203 | 6.203 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 6.161 | 6.203 | 6.161 | 6.203 | 1,428 | +0.03(+0.45%) |
Sep 30, 2003 | 6.173 | 6.175 | 6.173 | 6.175 | 4,641 | +0.00(+0.05%) |
Sep 29, 2003 | 6.122 | 6.173 | 6.122 | 6.173 | 3,213 | -0.03(-0.45%) |
Sep 26, 2003 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.01(+0.18%) |
Sep 25, 2003 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 6.091 | 6.189 | 6.189 | 6.189 | 4,641 | +0.10(+1.61%) |
Sep 23, 2003 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 6.061 | 6.142 | 6.061 | 6.091 | 2,142 | -0.08(-1.27%) |
Sep 19, 2003 | 6.170 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 6.094 | 6.170 | 6.094 | 6.170 | 1,428 | +0.08(+1.29%) |
Sep 17, 2003 | 6.083 | 6.091 | 6.083 | 6.091 | 1,428 | +0.11(+1.87%) |
Sep 16, 2003 | 6.097 | 6.105 | 5.979 | 5.979 | 4,284 | -0.04(-0.70%) |
Sep 15, 2003 | 6.063 | 6.066 | 5.974 | 6.021 | 5,355 | -0.04(-0.69%) |
Sep 12, 2003 | 6.063 | 6.063 | 6.063 | 6.063 | 2,499 | -0.06(-0.96%) |
Sep 11, 2003 | 6.044 | 6.161 | 6.044 | 6.122 | 3,927 | +0.17(+2.87%) |
Sep 10, 2003 | 5.993 | 5.993 | 5.951 | 5.951 | 2,142 | -0.04(-0.70%) |
Sep 09, 2003 | 6.416 | 6.416 | 5.993 | 5.993 | 4,641 | -0.38(-6.02%) |
Sep 08, 2003 | 6.441 | 6.651 | 6.377 | 6.377 | 7,141 | -0.01(-0.22%) |
Sep 05, 2003 | 6.021 | 6.861 | 5.965 | 6.391 | 38,205 | +0.42(+7.09%) |
Sep 04, 2003 | 5.968 | 5.968 | 5.968 | 5.968 | 714 | -0.12(-1.98%) |
Sep 03, 2003 | 6.038 | 6.089 | 6.038 | 6.089 | 1,785 | -0.04(-0.59%) |