Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.743 | 6.753 | 6.674 | 6.748 | 123,175 | -0.01(-0.08%) |
Nov 26, 2003 | 6.737 | 6.769 | 6.705 | 6.753 | 75,974 | +0.02(+0.24%) |
Nov 25, 2003 | 6.690 | 6.737 | 6.690 | 6.737 | 447,758 | +0.06(+0.88%) |
Nov 24, 2003 | 6.679 | 6.690 | 6.652 | 6.679 | 134,647 | -0.01(-0.08%) |
Nov 21, 2003 | 6.668 | 6.716 | 6.652 | 6.684 | 41,748 | -0.06(-0.95%) |
Nov 20, 2003 | 6.727 | 6.759 | 6.695 | 6.748 | 78,042 | +0.00(+0.00%) |
Nov 19, 2003 | 6.690 | 6.753 | 6.690 | 6.748 | 178,464 | +0.06(+0.87%) |
Nov 18, 2003 | 6.647 | 6.711 | 6.647 | 6.690 | 152,136 | +0.09(+1.29%) |
Nov 17, 2003 | 6.642 | 6.642 | 6.525 | 6.604 | 152,136 | -0.12(-1.74%) |
Nov 14, 2003 | 6.716 | 6.764 | 6.705 | 6.721 | 211,749 | -0.07(-1.02%) |
Nov 13, 2003 | 6.780 | 6.791 | 6.732 | 6.791 | 102,865 | +0.03(+0.39%) |
Nov 12, 2003 | 6.695 | 6.780 | 6.700 | 6.764 | 339,815 | +0.07(+1.03%) |
Nov 11, 2003 | 6.674 | 6.700 | 6.647 | 6.695 | 137,844 | -0.07(-1.02%) |
Nov 10, 2003 | 6.732 | 6.769 | 6.700 | 6.764 | 74,469 | +0.06(+0.95%) |
Nov 07, 2003 | 6.700 | 6.711 | 6.674 | 6.700 | 72,965 | +0.03(+0.40%) |
Nov 06, 2003 | 6.663 | 6.700 | 6.620 | 6.674 | 133,895 | -0.02(-0.32%) |
Nov 05, 2003 | 6.684 | 6.695 | 6.647 | 6.695 | 110,200 | +0.04(+0.56%) |
Nov 04, 2003 | 6.684 | 6.700 | 6.652 | 6.658 | 211,003 | -0.09(-1.26%) |
Nov 03, 2003 | 6.732 | 6.748 | 6.716 | 6.743 | 273,473 | -0.02(-0.24%) |
Oct 31, 2003 | 6.727 | 6.727 | 6.727 | 6.759 | 103,806 | -0.01(-0.08%) |
Oct 30, 2003 | 6.732 | 6.769 | 6.732 | 6.764 | 157,401 | +0.05(+0.71%) |
Oct 29, 2003 | 6.679 | 6.721 | 6.679 | 6.716 | 220,588 | +0.00(+0.00%) |
Oct 28, 2003 | 6.652 | 6.700 | 6.652 | 6.716 | 319,317 | +0.03(+0.40%) |
Oct 27, 2003 | 6.647 | 6.690 | 6.647 | 6.690 | 163,231 | +0.04(+0.64%) |
Oct 24, 2003 | 6.647 | 6.674 | 6.573 | 6.647 | 103,054 | -0.02(-0.32%) |
Oct 23, 2003 | 6.604 | 6.668 | 6.604 | 6.668 | 356,928 | -0.11(-1.57%) |
Oct 22, 2003 | 6.732 | 6.775 | 6.727 | 6.775 | 366,142 | +0.03(+0.47%) |
Oct 21, 2003 | 6.647 | 6.743 | 6.695 | 6.743 | 202,535 | +0.16(+2.42%) |
Oct 20, 2003 | 6.642 | 6.658 | 6.583 | 6.583 | 130,698 | -0.04(-0.56%) |
Oct 17, 2003 | 6.620 | 6.668 | 6.620 | 6.620 | 318,376 | +0.03(+0.48%) |
Oct 16, 2003 | 6.594 | 6.647 | 6.562 | 6.589 | 96,096 | -0.03(-0.40%) |
Oct 15, 2003 | 6.674 | 6.674 | 6.615 | 6.615 | 277,380 | -0.03(-0.48%) |
Oct 14, 2003 | 6.551 | 6.647 | 6.551 | 6.647 | 158,906 | -0.01(-0.16%) |
Oct 13, 2003 | 6.620 | 6.658 | 6.620 | 6.658 | 235,632 | +0.06(+0.97%) |
Oct 10, 2003 | 6.594 | 6.594 | 6.541 | 6.594 | 26,891 | +0.06(+0.98%) |
Oct 09, 2003 | 6.594 | 6.594 | 6.487 | 6.530 | 98,728 | +0.07(+1.07%) |
Oct 08, 2003 | 6.525 | 6.525 | 6.456 | 6.461 | 123,740 | +0.00(+0.00%) |
Oct 07, 2003 | 6.466 | 6.477 | 6.456 | 6.461 | 77,290 | +0.03(+0.41%) |
Oct 06, 2003 | 6.365 | 6.434 | 6.365 | 6.434 | 66,571 | +0.09(+1.34%) |
Oct 03, 2003 | 6.333 | 6.397 | 6.333 | 6.349 | 134,271 | +0.02(+0.34%) |
Oct 02, 2003 | 6.370 | 6.381 | 6.301 | 6.328 | 37,799 | +0.01(+0.08%) |
Oct 01, 2003 | 6.259 | 6.312 | 6.259 | 6.323 | 42,688 | +0.07(+1.19%) |
Sep 30, 2003 | 6.248 | 6.248 | 6.158 | 6.248 | 21,062 | +0.00(+0.00%) |
Sep 29, 2003 | 6.222 | 6.269 | 6.222 | 6.248 | 66,571 | +0.03(+0.51%) |
Sep 26, 2003 | 6.222 | 6.238 | 6.163 | 6.216 | 33,473 | -0.01(-0.09%) |
Sep 25, 2003 | 6.243 | 6.275 | 6.222 | 6.222 | 95,907 | -0.03(-0.43%) |
Sep 24, 2003 | 6.280 | 6.280 | 6.280 | 6.248 | 47,013 | -0.02(-0.34%) |
Sep 23, 2003 | 6.222 | 6.275 | 6.216 | 6.269 | 31,217 | +0.02(+0.26%) |
Sep 22, 2003 | 6.275 | 6.291 | 6.248 | 6.253 | 19,557 | -0.02(-0.34%) |
Sep 19, 2003 | 6.248 | 6.296 | 6.222 | 6.275 | 49,646 | -0.04(-0.59%) |
Sep 18, 2003 | 6.264 | 6.312 | 6.222 | 6.312 | 44,192 | +0.15(+2.42%) |
Sep 17, 2003 | 6.147 | 6.216 | 6.147 | 6.163 | 11,471 | -0.03(-0.51%) |
Sep 16, 2003 | 6.184 | 6.195 | 6.168 | 6.195 | 43,064 | +0.00(+0.00%) |
Sep 15, 2003 | 6.163 | 6.195 | 6.115 | 6.195 | 55,852 | +0.02(+0.34%) |
Sep 12, 2003 | 6.131 | 6.174 | 6.121 | 6.174 | 36,858 | +0.04(+0.61%) |
Sep 11, 2003 | 6.105 | 6.137 | 6.062 | 6.137 | 17,301 | +0.04(+0.70%) |
Sep 10, 2003 | 6.115 | 6.147 | 6.051 | 6.094 | 58,485 | -0.02(-0.35%) |
Sep 09, 2003 | 6.142 | 6.184 | 6.115 | 6.115 | 42,124 | +0.03(+0.44%) |
Sep 08, 2003 | 6.009 | 6.121 | 6.009 | 6.089 | 193,696 | +0.08(+1.33%) |
Sep 05, 2003 | 6.009 | 6.035 | 5.988 | 6.009 | 21,062 | +0.00(+0.00%) |
Sep 04, 2003 | 6.004 | 6.009 | 5.934 | 6.009 | 38,551 | +0.01(+0.09%) |
Sep 03, 2003 | 5.929 | 6.009 | 5.929 | 6.004 | 60,553 | -0.01(-0.09%) |