Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.258 | 6.351 | 6.253 | 6.302 | 36,042 | +0.01(+0.09%) |
Nov 26, 2003 | 6.368 | 6.368 | 6.149 | 6.297 | 165,391 | -0.09(-1.45%) |
Nov 25, 2003 | 6.313 | 6.444 | 6.313 | 6.390 | 105,565 | +0.02(+0.34%) |
Nov 24, 2003 | 6.335 | 6.368 | 6.258 | 6.368 | 147,644 | +0.08(+1.22%) |
Nov 21, 2003 | 6.313 | 6.313 | 6.204 | 6.291 | 140,143 | +0.09(+1.50%) |
Nov 20, 2003 | 6.215 | 6.253 | 6.144 | 6.198 | 213,142 | -0.01(-0.09%) |
Nov 19, 2003 | 6.040 | 6.215 | 6.040 | 6.204 | 92,209 | +0.19(+3.18%) |
Nov 18, 2003 | 6.122 | 6.226 | 6.012 | 6.012 | 97,332 | -0.10(-1.70%) |
Nov 17, 2003 | 6.040 | 6.122 | 6.023 | 6.116 | 142,339 | +0.02(+0.27%) |
Nov 14, 2003 | 6.149 | 6.253 | 6.078 | 6.100 | 73,548 | -0.09(-1.41%) |
Nov 13, 2003 | 6.176 | 6.258 | 6.127 | 6.187 | 81,963 | +0.07(+1.07%) |
Nov 12, 2003 | 6.231 | 6.275 | 6.018 | 6.122 | 124,958 | -0.08(-1.32%) |
Nov 11, 2003 | 6.040 | 6.204 | 5.980 | 6.204 | 93,124 | +0.13(+2.16%) |
Nov 10, 2003 | 6.258 | 6.258 | 6.067 | 6.073 | 100,991 | -0.15(-2.46%) |
Nov 07, 2003 | 6.275 | 6.275 | 6.176 | 6.226 | 90,745 | -0.02(-0.26%) |
Nov 06, 2003 | 6.160 | 6.242 | 6.083 | 6.242 | 88,001 | +0.07(+1.06%) |
Nov 05, 2003 | 6.258 | 6.176 | 6.073 | 6.176 | 103,369 | -0.10(-1.65%) |
Nov 04, 2003 | 6.258 | 6.280 | 6.231 | 6.280 | 97,657 | +0.10(+1.59%) |
Nov 03, 2003 | 6.204 | 6.247 | 6.165 | 6.182 | 125,324 | -0.02(-0.35%) |
Oct 31, 2003 | 6.023 | 6.204 | 6.023 | 6.204 | 97,149 | +0.11(+1.89%) |
Oct 30, 2003 | 6.138 | 6.149 | 6.078 | 6.089 | 42,628 | -0.05(-0.80%) |
Oct 29, 2003 | 6.067 | 6.144 | 6.012 | 6.138 | 121,665 | +0.07(+1.17%) |
Oct 28, 2003 | 6.012 | 6.062 | 5.985 | 6.067 | 71,718 | +0.05(+0.91%) |
Oct 27, 2003 | 5.958 | 6.012 | 5.919 | 6.012 | 62,204 | +0.08(+1.38%) |
Oct 24, 2003 | 5.914 | 5.963 | 5.903 | 5.930 | 63,302 | +0.03(+0.46%) |
Oct 23, 2003 | 5.941 | 6.001 | 5.805 | 5.903 | 81,781 | -0.01(-0.18%) |
Oct 22, 2003 | 6.012 | 6.051 | 5.914 | 5.914 | 105,931 | -0.13(-2.08%) |
Oct 21, 2003 | 5.980 | 6.045 | 5.980 | 6.040 | 87,086 | -0.01(-0.09%) |
Oct 20, 2003 | 5.991 | 6.056 | 5.914 | 6.045 | 81,415 | +0.10(+1.65%) |
Oct 17, 2003 | 6.012 | 6.018 | 5.919 | 5.947 | 72,633 | -0.04(-0.64%) |
Oct 16, 2003 | 5.930 | 6.029 | 5.903 | 5.985 | 64,400 | +0.04(+0.74%) |
Oct 15, 2003 | 5.985 | 5.985 | 5.909 | 5.941 | 63,851 | -0.02(-0.28%) |
Oct 14, 2003 | 6.040 | 6.040 | 5.903 | 5.958 | 100,808 | -0.08(-1.36%) |
Oct 13, 2003 | 5.821 | 6.034 | 5.805 | 6.040 | 96,783 | +0.22(+3.76%) |
Oct 10, 2003 | 5.783 | 5.783 | 5.745 | 5.821 | 73,182 | +0.04(+0.66%) |
Oct 09, 2003 | 5.766 | 5.843 | 5.734 | 5.783 | 99,893 | +0.04(+0.76%) |
Oct 08, 2003 | 5.892 | 5.947 | 5.690 | 5.739 | 124,592 | -0.19(-3.23%) |
Oct 07, 2003 | 6.012 | 6.012 | 5.930 | 5.930 | 175,088 | -0.08(-1.36%) |
Oct 06, 2003 | 5.958 | 6.029 | 5.958 | 6.012 | 101,723 | +0.08(+1.38%) |
Oct 03, 2003 | 5.712 | 5.930 | 5.712 | 5.930 | 135,569 | +0.25(+4.33%) |
Oct 02, 2003 | 5.712 | 5.734 | 5.635 | 5.684 | 85,440 | +0.00(+0.00%) |
Oct 01, 2003 | 5.684 | 5.712 | 5.668 | 5.684 | 118,555 | +0.04(+0.78%) |
Sep 30, 2003 | 5.657 | 5.684 | 5.624 | 5.641 | 100,991 | -0.04(-0.77%) |
Sep 29, 2003 | 5.799 | 5.805 | 5.630 | 5.684 | 186,248 | -0.11(-1.98%) |
Sep 26, 2003 | 5.892 | 5.941 | 5.799 | 5.799 | 107,028 | -0.13(-2.12%) |
Sep 25, 2003 | 5.925 | 5.985 | 5.903 | 5.925 | 91,843 | -0.03(-0.46%) |
Sep 24, 2003 | 6.023 | 6.023 | 5.898 | 5.952 | 80,683 | -0.08(-1.27%) |
Sep 23, 2003 | 5.909 | 6.029 | 5.903 | 6.029 | 79,768 | +0.12(+2.04%) |
Sep 22, 2003 | 6.012 | 6.018 | 5.892 | 5.909 | 109,407 | -0.13(-2.17%) |
Sep 19, 2003 | 6.078 | 6.100 | 6.018 | 6.040 | 82,146 | -0.06(-0.99%) |
Sep 18, 2003 | 6.045 | 6.116 | 5.936 | 6.100 | 70,620 | +0.03(+0.45%) |
Sep 17, 2003 | 6.029 | 6.138 | 6.029 | 6.073 | 82,695 | -0.02(-0.27%) |
Sep 16, 2003 | 5.958 | 6.089 | 5.903 | 6.089 | 108,675 | +0.23(+3.92%) |
Sep 15, 2003 | 5.963 | 6.007 | 5.854 | 5.859 | 90,928 | -0.13(-2.10%) |
Sep 12, 2003 | 6.012 | 6.083 | 5.903 | 5.985 | 54,703 | +0.00(+0.00%) |
Sep 11, 2003 | 5.859 | 6.094 | 5.859 | 5.985 | 80,317 | +0.11(+1.86%) |
Sep 10, 2003 | 5.930 | 5.991 | 5.810 | 5.876 | 84,342 | -0.03(-0.46%) |
Sep 09, 2003 | 5.947 | 5.947 | 5.832 | 5.903 | 102,637 | -0.04(-0.64%) |
Sep 08, 2003 | 5.996 | 6.067 | 5.930 | 5.941 | 121,299 | -0.05(-0.91%) |
Sep 05, 2003 | 6.122 | 6.138 | 5.991 | 5.996 | 86,903 | -0.07(-1.17%) |
Sep 04, 2003 | 6.105 | 6.149 | 6.012 | 6.067 | 77,755 | -0.01(-0.18%) |
Sep 03, 2003 | 6.094 | 6.204 | 6.040 | 6.078 | 102,454 | +0.03(+0.45%) |