Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.666 | 6.677 | 6.606 | 6.616 | 827,139 | -0.04(-0.67%) |
Nov 26, 2003 | 6.661 | 6.661 | 6.624 | 6.661 | 1,436,577 | +0.02(+0.36%) |
Nov 25, 2003 | 6.574 | 6.711 | 6.574 | 6.637 | 2,147,068 | +0.06(+0.85%) |
Nov 24, 2003 | 6.557 | 6.590 | 6.515 | 6.581 | 2,905,591 | +0.05(+0.71%) |
Nov 21, 2003 | 6.461 | 6.566 | 6.445 | 6.534 | 2,903,096 | +0.09(+1.42%) |
Nov 20, 2003 | 6.534 | 6.549 | 6.445 | 6.443 | 2,453,971 | -0.09(-1.37%) |
Nov 19, 2003 | 6.613 | 6.613 | 6.523 | 6.533 | 1,071,039 | -0.07(-1.04%) |
Nov 18, 2003 | 6.614 | 6.614 | 6.597 | 6.602 | 2,181,377 | -0.01(-0.17%) |
Nov 17, 2003 | 6.618 | 6.719 | 6.584 | 6.613 | 3,040,329 | -0.11(-1.60%) |
Nov 14, 2003 | 6.799 | 6.861 | 6.699 | 6.720 | 2,344,185 | -0.07(-1.09%) |
Nov 13, 2003 | 6.866 | 6.866 | 6.773 | 6.794 | 3,209,375 | -0.09(-1.37%) |
Nov 12, 2003 | 6.805 | 6.892 | 6.805 | 6.889 | 1,740,360 | +0.08(+1.15%) |
Nov 11, 2003 | 6.773 | 6.861 | 6.773 | 6.810 | 2,055,372 | +0.03(+0.38%) |
Nov 10, 2003 | 6.908 | 6.908 | 6.776 | 6.784 | 2,109,018 | -0.10(-1.47%) |
Nov 07, 2003 | 6.909 | 6.933 | 6.881 | 6.885 | 2,692,257 | -0.06(-0.92%) |
Nov 06, 2003 | 6.845 | 6.946 | 6.831 | 6.950 | 2,555,024 | +0.10(+1.52%) |
Nov 05, 2003 | 6.837 | 6.844 | 6.813 | 6.845 | 1,438,448 | +0.03(+0.40%) |
Nov 04, 2003 | 6.837 | 6.844 | 6.813 | 6.818 | 1,634,941 | -0.03(-0.37%) |
Nov 03, 2003 | 6.805 | 6.852 | 6.780 | 6.844 | 2,617,858 | +0.04(+0.57%) |
Oct 31, 2003 | 6.824 | 6.935 | 6.805 | 6.805 | 2,263,716 | -0.03(-0.40%) |
Oct 30, 2003 | 6.889 | 6.893 | 6.816 | 6.832 | 2,256,231 | -0.04(-0.58%) |
Oct 29, 2003 | 6.941 | 6.977 | 6.873 | 6.873 | 3,833,160 | -0.19(-2.68%) |
Oct 28, 2003 | 6.993 | 7.065 | 6.961 | 7.062 | 2,463,951 | +0.09(+1.29%) |
Oct 27, 2003 | 6.834 | 7.023 | 6.834 | 6.972 | 2,986,060 | +0.18(+2.59%) |
Oct 24, 2003 | 6.797 | 6.834 | 6.749 | 6.796 | 2,205,704 | -0.07(-1.03%) |
Oct 23, 2003 | 6.687 | 6.958 | 6.645 | 6.866 | 4,045,247 | +0.17(+2.54%) |
Oct 22, 2003 | 6.786 | 6.786 | 6.685 | 6.696 | 2,049,758 | -0.09(-1.32%) |
Oct 21, 2003 | 6.858 | 6.858 | 6.776 | 6.786 | 2,126,484 | -0.08(-1.12%) |
Oct 20, 2003 | 6.845 | 6.876 | 6.764 | 6.863 | 2,371,631 | -0.01(-0.21%) |
Oct 17, 2003 | 6.933 | 6.933 | 6.858 | 6.877 | 2,207,576 | -0.08(-1.17%) |
Oct 16, 2003 | 6.834 | 6.998 | 6.818 | 6.959 | 3,790,119 | +0.11(+1.62%) |
Oct 15, 2003 | 6.627 | 6.849 | 6.614 | 6.849 | 4,861,158 | +0.21(+3.19%) |
Oct 14, 2003 | 6.629 | 6.637 | 6.579 | 6.637 | 1,671,744 | +0.02(+0.34%) |
Oct 13, 2003 | 6.486 | 6.651 | 6.509 | 6.614 | 1,313,068 | +0.13(+1.98%) |
Oct 10, 2003 | 6.571 | 6.589 | 6.477 | 6.486 | 2,317,986 | -0.08(-1.22%) |
Oct 09, 2003 | 6.437 | 6.704 | 6.437 | 6.566 | 3,688,442 | +0.23(+3.64%) |
Oct 08, 2003 | 6.448 | 6.448 | 6.308 | 6.336 | 1,799,620 | -0.08(-1.27%) |
Oct 07, 2003 | 6.430 | 6.417 | 6.348 | 6.417 | 1,691,705 | -0.01(-0.20%) |
Oct 06, 2003 | 6.428 | 6.451 | 6.376 | 6.430 | 1,505,817 | +0.02(+0.28%) |
Oct 03, 2003 | 6.372 | 6.446 | 6.372 | 6.412 | 3,662,243 | +0.09(+1.37%) |
Oct 02, 2003 | 6.340 | 6.356 | 6.297 | 6.326 | 1,052,325 | -0.01(-0.10%) |
Oct 01, 2003 | 6.222 | 6.356 | 6.222 | 6.332 | 2,548,162 | +0.09(+1.52%) |
Sep 30, 2003 | 6.204 | 6.251 | 6.146 | 6.238 | 1,798,996 | +0.01(+0.10%) |
Sep 29, 2003 | 6.259 | 6.260 | 6.122 | 6.231 | 2,840,094 | +0.02(+0.31%) |
Sep 26, 2003 | 6.172 | 6.225 | 6.169 | 6.212 | 1,900,673 | +0.01(+0.18%) |
Sep 25, 2003 | 6.284 | 6.299 | 6.201 | 6.201 | 2,006,093 | -0.08(-1.23%) |
Sep 24, 2003 | 6.393 | 6.393 | 6.270 | 6.278 | 1,726,013 | -0.12(-1.81%) |
Sep 23, 2003 | 6.364 | 6.408 | 6.350 | 6.393 | 1,519,540 | +0.06(+0.96%) |
Sep 22, 2003 | 6.425 | 6.356 | 6.316 | 6.332 | 1,233,847 | -0.09(-1.45%) |
Sep 19, 2003 | 6.319 | 6.425 | 6.319 | 6.425 | 2,246,250 | +0.10(+1.52%) |
Sep 18, 2003 | 6.303 | 6.360 | 6.284 | 6.329 | 2,418,415 | +0.00(+0.00%) |
Sep 17, 2003 | 6.321 | 6.372 | 6.321 | 6.329 | 1,371,703 | +0.02(+0.38%) |
Sep 16, 2003 | 6.329 | 6.334 | 6.299 | 6.305 | 3,024,111 | +0.01(+0.10%) |
Sep 15, 2003 | 6.324 | 6.361 | 6.284 | 6.299 | 1,880,712 | -0.05(-0.81%) |
Sep 12, 2003 | 6.292 | 6.353 | 6.238 | 6.350 | 3,051,557 | +0.04(+0.71%) |
Sep 11, 2003 | 6.302 | 6.329 | 6.270 | 6.305 | 1,899,426 | +0.04(+0.69%) |
Sep 10, 2003 | 6.299 | 6.324 | 6.231 | 6.262 | 1,798,996 | -0.03(-0.41%) |
Sep 09, 2003 | 6.412 | 6.412 | 6.262 | 6.287 | 1,621,217 | -0.13(-1.95%) |
Sep 08, 2003 | 6.428 | 6.441 | 6.364 | 6.412 | 1,322,424 | +0.01(+0.20%) |
Sep 05, 2003 | 6.517 | 6.533 | 6.387 | 6.400 | 3,269,258 | -0.18(-2.75%) |
Sep 04, 2003 | 6.642 | 6.667 | 6.558 | 6.581 | 3,503,178 | -0.06(-0.92%) |
Sep 03, 2003 | 6.549 | 6.642 | 6.525 | 6.642 | 3,301,071 | +0.09(+1.44%) |