Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.258 | 6.351 | 6.253 | 6.302 | 36,041 | +0.01(+0.09%) |
Nov 26, 2003 | 6.368 | 6.368 | 6.149 | 6.297 | 165,389 | -0.09(-1.45%) |
Nov 25, 2003 | 6.313 | 6.444 | 6.313 | 6.390 | 105,563 | +0.02(+0.34%) |
Nov 24, 2003 | 6.335 | 6.368 | 6.258 | 6.368 | 147,643 | +0.08(+1.22%) |
Nov 21, 2003 | 6.313 | 6.313 | 6.204 | 6.291 | 140,141 | +0.09(+1.50%) |
Nov 20, 2003 | 6.215 | 6.253 | 6.144 | 6.198 | 213,140 | -0.01(-0.09%) |
Nov 19, 2003 | 6.040 | 6.215 | 6.040 | 6.204 | 92,208 | +0.19(+3.18%) |
Nov 18, 2003 | 6.122 | 6.226 | 6.012 | 6.012 | 97,330 | -0.10(-1.70%) |
Nov 17, 2003 | 6.040 | 6.122 | 6.023 | 6.116 | 142,337 | +0.02(+0.27%) |
Nov 14, 2003 | 6.149 | 6.253 | 6.078 | 6.100 | 73,547 | -0.09(-1.41%) |
Nov 13, 2003 | 6.176 | 6.258 | 6.127 | 6.187 | 81,962 | +0.07(+1.07%) |
Nov 12, 2003 | 6.231 | 6.275 | 6.018 | 6.122 | 124,956 | -0.08(-1.32%) |
Nov 11, 2003 | 6.040 | 6.204 | 5.980 | 6.204 | 93,123 | +0.13(+2.16%) |
Nov 10, 2003 | 6.258 | 6.258 | 6.067 | 6.073 | 100,990 | -0.15(-2.46%) |
Nov 07, 2003 | 6.275 | 6.275 | 6.176 | 6.226 | 90,744 | -0.02(-0.26%) |
Nov 06, 2003 | 6.160 | 6.242 | 6.084 | 6.242 | 88,000 | +0.07(+1.06%) |
Nov 05, 2003 | 6.258 | 6.176 | 6.073 | 6.176 | 103,368 | -0.10(-1.65%) |
Nov 04, 2003 | 6.258 | 6.280 | 6.231 | 6.280 | 97,656 | +0.10(+1.59%) |
Nov 03, 2003 | 6.204 | 6.248 | 6.166 | 6.182 | 125,322 | -0.02(-0.35%) |
Oct 31, 2003 | 6.023 | 6.204 | 6.023 | 6.204 | 97,148 | +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 | 121,663 | +0.07(+1.17%) |
Oct 28, 2003 | 6.012 | 6.062 | 5.985 | 6.067 | 71,717 | +0.05(+0.91%) |
Oct 27, 2003 | 5.958 | 6.012 | 5.920 | 6.012 | 62,204 | +0.08(+1.38%) |
Oct 24, 2003 | 5.914 | 5.963 | 5.903 | 5.930 | 63,301 | +0.03(+0.46%) |
Oct 23, 2003 | 5.941 | 6.002 | 5.805 | 5.903 | 81,779 | -0.01(-0.18%) |
Oct 22, 2003 | 6.012 | 6.051 | 5.914 | 5.914 | 105,929 | -0.13(-2.08%) |
Oct 21, 2003 | 5.980 | 6.045 | 5.980 | 6.040 | 87,085 | -0.01(-0.09%) |
Oct 20, 2003 | 5.991 | 6.056 | 5.914 | 6.045 | 81,414 | +0.10(+1.65%) |
Oct 17, 2003 | 6.012 | 6.018 | 5.920 | 5.947 | 72,632 | -0.04(-0.64%) |
Oct 16, 2003 | 5.930 | 6.029 | 5.903 | 5.985 | 64,399 | +0.04(+0.74%) |
Oct 15, 2003 | 5.985 | 5.985 | 5.909 | 5.941 | 63,850 | -0.02(-0.28%) |
Oct 14, 2003 | 6.040 | 6.040 | 5.903 | 5.958 | 100,807 | -0.08(-1.36%) |
Oct 13, 2003 | 5.821 | 6.034 | 5.805 | 6.040 | 96,782 | +0.22(+3.76%) |
Oct 10, 2003 | 5.783 | 5.783 | 5.745 | 5.821 | 73,181 | +0.04(+0.66%) |
Oct 09, 2003 | 5.767 | 5.843 | 5.734 | 5.783 | 99,892 | +0.04(+0.76%) |
Oct 08, 2003 | 5.892 | 5.947 | 5.690 | 5.739 | 124,590 | -0.19(-3.23%) |
Oct 07, 2003 | 6.012 | 6.012 | 5.930 | 5.930 | 175,086 | -0.08(-1.36%) |
Oct 06, 2003 | 5.958 | 6.029 | 5.958 | 6.012 | 101,721 | +0.08(+1.38%) |
Oct 03, 2003 | 5.712 | 5.930 | 5.712 | 5.930 | 135,568 | +0.25(+4.33%) |
Oct 02, 2003 | 5.712 | 5.734 | 5.635 | 5.685 | 85,439 | +0.00(+0.00%) |
Oct 01, 2003 | 5.685 | 5.712 | 5.668 | 5.685 | 118,553 | +0.04(+0.78%) |
Sep 30, 2003 | 5.657 | 5.685 | 5.624 | 5.641 | 100,990 | -0.04(-0.77%) |
Sep 29, 2003 | 5.799 | 5.805 | 5.630 | 5.685 | 186,246 | -0.11(-1.98%) |
Sep 26, 2003 | 5.892 | 5.941 | 5.799 | 5.799 | 107,027 | -0.13(-2.12%) |
Sep 25, 2003 | 5.925 | 5.985 | 5.903 | 5.925 | 91,842 | -0.03(-0.46%) |
Sep 24, 2003 | 6.023 | 6.023 | 5.898 | 5.952 | 80,682 | -0.08(-1.27%) |
Sep 23, 2003 | 5.909 | 6.029 | 5.903 | 6.029 | 79,767 | +0.12(+2.04%) |
Sep 22, 2003 | 6.012 | 6.018 | 5.892 | 5.909 | 109,405 | -0.13(-2.17%) |
Sep 19, 2003 | 6.078 | 6.100 | 6.018 | 6.040 | 82,145 | -0.06(-0.99%) |
Sep 18, 2003 | 6.045 | 6.116 | 5.936 | 6.100 | 70,619 | +0.03(+0.45%) |
Sep 17, 2003 | 6.029 | 6.138 | 6.029 | 6.073 | 82,694 | -0.02(-0.27%) |
Sep 16, 2003 | 5.958 | 6.089 | 5.903 | 6.089 | 108,674 | +0.23(+3.92%) |
Sep 15, 2003 | 5.963 | 6.007 | 5.854 | 5.859 | 90,927 | -0.13(-2.10%) |
Sep 12, 2003 | 6.012 | 6.084 | 5.903 | 5.985 | 54,702 | +0.00(+0.00%) |
Sep 11, 2003 | 5.859 | 6.094 | 5.859 | 5.985 | 80,316 | +0.11(+1.86%) |
Sep 10, 2003 | 5.930 | 5.991 | 5.810 | 5.876 | 84,341 | -0.03(-0.46%) |
Sep 09, 2003 | 5.947 | 5.947 | 5.832 | 5.903 | 102,636 | -0.04(-0.64%) |
Sep 08, 2003 | 5.996 | 6.067 | 5.930 | 5.941 | 121,297 | -0.05(-0.91%) |
Sep 05, 2003 | 6.122 | 6.138 | 5.991 | 5.996 | 86,902 | -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 | 102,453 | +0.03(+0.45%) |