Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.272 | 6.319 | 6.272 | 6.319 | 10,546 | +0.03(+0.44%) |
Nov 26, 2003 | 6.240 | 6.300 | 6.240 | 6.291 | 24,751 | +0.08(+1.27%) |
Nov 25, 2003 | 6.249 | 6.249 | 6.203 | 6.212 | 5,811 | +0.01(+0.22%) |
Nov 24, 2003 | 6.179 | 6.272 | 6.179 | 6.198 | 48,641 | +0.04(+0.68%) |
Nov 21, 2003 | 6.147 | 6.156 | 6.147 | 6.156 | 8,178 | -0.02(-0.38%) |
Nov 20, 2003 | 6.133 | 6.179 | 6.133 | 6.179 | 16,787 | -0.03(-0.45%) |
Nov 19, 2003 | 6.193 | 6.207 | 6.193 | 6.207 | 13,559 | +0.01(+0.15%) |
Nov 18, 2003 | 6.170 | 6.198 | 6.170 | 6.198 | 26,688 | -0.00(-0.07%) |
Nov 17, 2003 | 6.296 | 6.296 | 6.179 | 6.203 | 22,814 | -0.12(-1.91%) |
Nov 14, 2003 | 6.323 | 6.323 | 6.323 | 6.323 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 6.347 | 6.375 | 6.323 | 6.323 | 8,178 | -0.03(-0.44%) |
Nov 12, 2003 | 6.342 | 6.365 | 6.342 | 6.351 | 5,811 | -0.02(-0.29%) |
Nov 11, 2003 | 6.389 | 6.416 | 6.370 | 6.370 | 9,685 | -0.07(-1.01%) |
Nov 10, 2003 | 6.435 | 6.454 | 6.435 | 6.435 | 7,533 | +0.01(+0.22%) |
Nov 07, 2003 | 6.365 | 6.421 | 6.365 | 6.421 | 4,950 | +0.07(+1.17%) |
Nov 06, 2003 | 6.342 | 6.347 | 6.342 | 6.347 | 3,658 | -0.02(-0.29%) |
Nov 05, 2003 | 6.365 | 6.365 | 6.365 | 6.365 | 1,721 | +0.00(+0.00%) |
Nov 04, 2003 | 6.365 | 6.365 | 6.365 | 6.365 | 1,721 | -0.05(-0.80%) |
Nov 03, 2003 | 6.416 | 6.416 | 6.416 | 6.416 | 0 | +0.03(+0.51%) |
Oct 31, 2003 | 6.384 | 6.384 | 6.384 | 6.384 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.379 | 6.379 | 6.379 | 6.384 | 6,887 | +0.04(+0.66%) |
Oct 29, 2003 | 6.291 | 6.342 | 6.258 | 6.342 | 10,331 | +0.13(+2.02%) |
Oct 28, 2003 | 6.217 | 6.217 | 6.217 | 6.217 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 6.100 | 6.217 | 6.100 | 6.217 | 11,191 | +0.15(+2.53%) |
Oct 24, 2003 | 6.133 | 6.156 | 6.063 | 6.063 | 4,304 | -0.07(-1.06%) |
Oct 23, 2003 | 6.133 | 6.133 | 6.063 | 6.128 | 10,976 | -0.02(-0.38%) |
Oct 22, 2003 | 6.179 | 6.179 | 6.119 | 6.152 | 12,268 | -0.06(-0.97%) |
Oct 21, 2003 | 6.226 | 6.226 | 6.212 | 6.212 | 10,115 | -0.01(-0.22%) |
Oct 20, 2003 | 6.235 | 6.245 | 6.226 | 6.226 | 9,039 | -0.04(-0.67%) |
Oct 17, 2003 | 6.296 | 6.296 | 6.268 | 6.268 | 4,519 | -0.06(-0.88%) |
Oct 16, 2003 | 6.323 | 6.323 | 6.323 | 6.323 | 5,165 | -0.02(-0.29%) |
Oct 15, 2003 | 6.342 | 6.342 | 6.342 | 6.342 | 0 | +0.02(+0.37%) |
Oct 14, 2003 | 6.319 | 6.319 | 6.319 | 6.319 | 3,443 | -0.09(-1.45%) |
Oct 13, 2003 | 6.235 | 6.412 | 6.398 | 6.412 | 26,473 | +0.18(+2.83%) |
Oct 10, 2003 | 6.282 | 6.282 | 6.235 | 6.235 | 10,546 | +0.13(+2.05%) |
Oct 09, 2003 | 5.929 | 6.110 | 5.929 | 6.110 | 19,801 | +0.22(+3.79%) |
Oct 08, 2003 | 5.882 | 5.887 | 5.882 | 5.887 | 9,900 | +0.00(+0.08%) |
Oct 07, 2003 | 5.882 | 5.882 | 5.882 | 5.882 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 5.901 | 5.901 | 5.891 | 5.882 | 15,496 | +0.05(+0.80%) |
Oct 03, 2003 | 5.831 | 5.836 | 5.831 | 5.836 | 7,317 | +0.06(+1.05%) |
Oct 02, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 5.775 | 5.775 | 5.775 | 5.775 | 0 | +0.01(+0.24%) |
Sep 30, 2003 | 5.803 | 5.803 | 5.761 | 5.761 | 2,797 | -0.05(-0.80%) |
Sep 29, 2003 | 5.761 | 5.808 | 5.761 | 5.808 | 20,016 | +0.00(+0.00%) |
Sep 26, 2003 | 5.789 | 5.808 | 5.789 | 5.808 | 3,443 | +0.05(+0.81%) |
Sep 25, 2003 | 5.743 | 5.761 | 5.761 | 5.761 | 1,076 | +0.02(+0.32%) |
Sep 24, 2003 | 5.743 | 5.743 | 5.743 | 5.743 | 6,241 | +0.00(+0.08%) |
Sep 23, 2003 | 5.757 | 5.738 | 5.738 | 5.738 | 1,291 | -0.02(-0.32%) |
Sep 22, 2003 | 5.738 | 5.757 | 5.692 | 5.757 | 34,436 | -0.00(-0.08%) |
Sep 19, 2003 | 5.747 | 5.761 | 5.747 | 5.761 | 8,824 | -0.02(-0.32%) |
Sep 18, 2003 | 5.761 | 5.780 | 5.761 | 5.780 | 3,013 | +0.07(+1.30%) |
Sep 17, 2003 | 5.682 | 5.715 | 5.682 | 5.706 | 24,320 | +0.06(+1.07%) |
Sep 16, 2003 | 5.622 | 5.645 | 5.622 | 5.645 | 3,658 | +0.06(+1.08%) |
Sep 15, 2003 | 5.575 | 5.585 | 5.575 | 5.585 | 9,039 | +0.03(+0.59%) |
Sep 12, 2003 | 5.552 | 5.552 | 5.552 | 5.552 | 6,026 | -0.02(-0.42%) |
Sep 11, 2003 | 5.534 | 5.575 | 5.534 | 5.575 | 3,228 | +0.05(+0.84%) |
Sep 10, 2003 | 5.534 | 5.534 | 5.529 | 5.529 | 8,178 | -0.01(-0.25%) |
Sep 09, 2003 | 5.575 | 5.575 | 5.529 | 5.543 | 6,026 | -0.06(-1.00%) |
Sep 08, 2003 | 5.464 | 5.599 | 5.464 | 5.599 | 32,284 | +0.16(+2.99%) |
Sep 05, 2003 | 5.455 | 5.455 | 5.455 | 5.436 | 5,811 | -0.02(-0.34%) |
Sep 04, 2003 | 5.413 | 5.455 | 5.408 | 5.455 | 6,887 | +0.01(+0.17%) |
Sep 03, 2003 | 5.390 | 5.445 | 5.390 | 5.445 | 15,066 | +0.06(+1.03%) |