Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.707 | 6.726 | 6.690 | 6.719 | 396,285 | -0.08(-1.12%) |
Nov 26, 2003 | 6.782 | 6.805 | 6.763 | 6.795 | 858,131 | +0.01(+0.14%) |
Nov 25, 2003 | 6.765 | 6.772 | 6.765 | 6.786 | 1,026,552 | +0.02(+0.31%) |
Nov 24, 2003 | 6.658 | 6.765 | 6.658 | 6.765 | 1,020,433 | +0.12(+1.81%) |
Nov 21, 2003 | 6.648 | 6.681 | 6.641 | 6.644 | 179,493 | -0.00(-0.06%) |
Nov 20, 2003 | 6.624 | 6.688 | 6.624 | 6.648 | 311,783 | +0.01(+0.20%) |
Nov 19, 2003 | 6.616 | 6.654 | 6.599 | 6.635 | 384,338 | +0.06(+0.87%) |
Nov 18, 2003 | 6.612 | 6.620 | 6.500 | 6.578 | 436,496 | -0.07(-1.06%) |
Nov 17, 2003 | 6.648 | 6.648 | 6.608 | 6.648 | 378,801 | -0.03(-0.51%) |
Nov 14, 2003 | 6.673 | 6.730 | 6.673 | 6.683 | 393,371 | -0.01(-0.14%) |
Nov 13, 2003 | 6.677 | 6.726 | 6.662 | 6.692 | 727,299 | -0.06(-0.82%) |
Nov 12, 2003 | 6.673 | 6.786 | 6.673 | 6.747 | 444,072 | +0.10(+1.46%) |
Nov 11, 2003 | 6.604 | 6.673 | 6.603 | 6.650 | 742,160 | -0.02(-0.34%) |
Nov 10, 2003 | 6.669 | 6.702 | 6.652 | 6.673 | 984,302 | +0.03(+0.52%) |
Nov 07, 2003 | 6.566 | 6.658 | 6.562 | 6.639 | 429,503 | +0.08(+1.22%) |
Nov 06, 2003 | 6.511 | 6.561 | 6.500 | 6.559 | 372,391 | +0.05(+0.73%) |
Nov 05, 2003 | 6.540 | 6.530 | 6.498 | 6.511 | 363,066 | -0.04(-0.58%) |
Nov 04, 2003 | 6.540 | 6.568 | 6.540 | 6.549 | 310,034 | +0.02(+0.26%) |
Nov 03, 2003 | 6.521 | 6.536 | 6.521 | 6.532 | 324,298 | +0.01(+0.18%) |
Oct 31, 2003 | 6.484 | 6.538 | 6.461 | 6.521 | 241,267 | +0.04(+0.65%) |
Oct 30, 2003 | 6.475 | 6.486 | 6.456 | 6.479 | 460,389 | +0.11(+1.74%) |
Oct 29, 2003 | 6.322 | 6.410 | 6.311 | 6.368 | 709,816 | -0.16(-2.48%) |
Oct 28, 2003 | 6.425 | 6.530 | 6.423 | 6.530 | 298,962 | +0.08(+1.18%) |
Oct 27, 2003 | 6.440 | 6.479 | 6.410 | 6.454 | 488,071 | -0.01(-0.18%) |
Oct 24, 2003 | 6.378 | 6.469 | 6.374 | 6.465 | 495,647 | -0.02(-0.26%) |
Oct 23, 2003 | 6.460 | 6.484 | 6.420 | 6.482 | 383,464 | +0.07(+1.07%) |
Oct 22, 2003 | 6.368 | 6.433 | 6.368 | 6.414 | 465,343 | -0.05(-0.77%) |
Oct 21, 2003 | 6.387 | 6.488 | 6.387 | 6.463 | 861,337 | +0.14(+2.23%) |
Oct 20, 2003 | 6.320 | 6.355 | 6.236 | 6.322 | 2,011,146 | -0.38(-5.61%) |
Oct 17, 2003 | 6.686 | 6.711 | 6.681 | 6.698 | 150,646 | +0.01(+0.20%) |
Oct 16, 2003 | 6.654 | 6.705 | 6.644 | 6.685 | 217,373 | -0.02(-0.23%) |
Oct 15, 2003 | 6.664 | 6.723 | 6.664 | 6.700 | 201,056 | +0.01(+0.09%) |
Oct 14, 2003 | 6.620 | 6.677 | 6.608 | 6.694 | 228,155 | +0.02(+0.29%) |
Oct 13, 2003 | 6.664 | 6.677 | 6.664 | 6.675 | 206,884 | -0.00(-0.03%) |
Oct 10, 2003 | 6.644 | 6.696 | 6.633 | 6.677 | 261,373 | +0.03(+0.49%) |
Oct 09, 2003 | 6.627 | 6.664 | 6.620 | 6.644 | 437,370 | +0.08(+1.16%) |
Oct 08, 2003 | 6.711 | 6.597 | 6.553 | 6.568 | 461,264 | -0.14(-2.13%) |
Oct 07, 2003 | 6.711 | 6.717 | 6.690 | 6.711 | 206,884 | -0.02(-0.23%) |
Oct 06, 2003 | 6.692 | 6.768 | 6.675 | 6.726 | 186,195 | +0.04(+0.60%) |
Oct 03, 2003 | 6.679 | 6.732 | 6.675 | 6.686 | 400,364 | +0.01(+0.17%) |
Oct 02, 2003 | 6.578 | 6.707 | 6.572 | 6.675 | 806,265 | -0.01(-0.20%) |
Oct 01, 2003 | 6.604 | 6.688 | 6.572 | 6.688 | 457,476 | +0.08(+1.27%) |
Sep 30, 2003 | 6.696 | 6.696 | 6.538 | 6.604 | 501,183 | -0.11(-1.59%) |
Sep 29, 2003 | 6.685 | 6.730 | 6.677 | 6.711 | 332,762 | -0.00(-0.06%) |
Sep 26, 2003 | 6.702 | 6.721 | 6.679 | 6.715 | 377,636 | +0.00(+0.03%) |
Sep 25, 2003 | 6.723 | 6.753 | 6.721 | 6.713 | 523,329 | -0.01(-0.14%) |
Sep 24, 2003 | 6.717 | 6.768 | 6.717 | 6.723 | 202,804 | +0.04(+0.54%) |
Sep 23, 2003 | 6.660 | 6.700 | 6.648 | 6.686 | 439,701 | -0.04(-0.54%) |
Sep 22, 2003 | 6.685 | 6.723 | 6.671 | 6.723 | 400,655 | +0.04(+0.54%) |
Sep 19, 2003 | 6.736 | 6.751 | 6.648 | 6.686 | 441,449 | -0.05(-0.76%) |
Sep 18, 2003 | 6.726 | 6.759 | 6.726 | 6.738 | 180,076 | +0.07(+1.00%) |
Sep 17, 2003 | 6.625 | 6.673 | 6.656 | 6.671 | 180,659 | +0.05(+0.69%) |
Sep 16, 2003 | 6.597 | 6.625 | 6.561 | 6.625 | 256,419 | +0.01(+0.12%) |
Sep 15, 2003 | 6.616 | 6.652 | 6.606 | 6.618 | 264,869 | -0.02(-0.26%) |
Sep 12, 2003 | 6.551 | 6.637 | 6.530 | 6.635 | 525,951 | +0.11(+1.66%) |
Sep 11, 2003 | 6.488 | 6.576 | 6.475 | 6.526 | 612,202 | +0.11(+1.78%) |
Sep 10, 2003 | 6.372 | 6.425 | 6.366 | 6.412 | 606,082 | +0.04(+0.63%) |
Sep 09, 2003 | 6.372 | 6.397 | 6.339 | 6.372 | 508,760 | -0.05(-0.83%) |
Sep 08, 2003 | 6.383 | 6.454 | 6.379 | 6.425 | 566,163 | +0.09(+1.35%) |
Sep 05, 2003 | 6.326 | 6.368 | 6.311 | 6.339 | 385,503 | +0.02(+0.33%) |
Sep 04, 2003 | 6.263 | 6.326 | 6.259 | 6.318 | 841,231 | +0.03(+0.49%) |
Sep 03, 2003 | 6.242 | 6.309 | 6.229 | 6.288 | 643,088 | +0.03(+0.55%) |