Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.846 | 6.968 | 6.846 | 6.947 | 505,785 | +0.09(+1.36%) |
Nov 26, 2003 | 6.854 | 6.892 | 6.706 | 6.854 | 998,074 | +0.11(+1.56%) |
Nov 25, 2003 | 6.736 | 6.799 | 6.719 | 6.749 | 1,032,882 | +0.18(+2.77%) |
Nov 24, 2003 | 6.588 | 6.605 | 6.546 | 6.567 | 1,029,093 | -0.05(-0.83%) |
Nov 21, 2003 | 6.639 | 6.651 | 6.546 | 6.622 | 678,406 | -0.02(-0.25%) |
Nov 20, 2003 | 6.723 | 6.727 | 6.635 | 6.639 | 814,087 | -0.17(-2.54%) |
Nov 19, 2003 | 6.770 | 6.820 | 6.753 | 6.812 | 464,347 | +0.04(+0.62%) |
Nov 18, 2003 | 6.799 | 6.829 | 6.736 | 6.770 | 633,416 | +0.11(+1.65%) |
Nov 17, 2003 | 6.719 | 6.753 | 6.609 | 6.660 | 822,612 | -0.14(-1.99%) |
Nov 14, 2003 | 6.926 | 6.989 | 6.795 | 6.795 | 868,075 | -0.18(-2.60%) |
Nov 13, 2003 | 6.981 | 6.994 | 6.934 | 6.977 | 764,835 | +0.03(+0.43%) |
Nov 12, 2003 | 6.833 | 6.960 | 6.833 | 6.947 | 717,476 | +0.15(+2.17%) |
Nov 11, 2003 | 6.803 | 6.833 | 6.799 | 6.799 | 585,347 | -0.18(-2.54%) |
Nov 10, 2003 | 7.053 | 7.053 | 6.951 | 6.977 | 802,721 | -0.05(-0.78%) |
Nov 07, 2003 | 7.036 | 7.070 | 6.985 | 7.032 | 438,537 | +0.05(+0.79%) |
Nov 06, 2003 | 6.972 | 6.985 | 6.909 | 6.977 | 893,412 | +0.17(+2.48%) |
Nov 05, 2003 | 6.863 | 6.863 | 6.757 | 6.808 | 1,411,985 | -0.15(-2.18%) |
Nov 04, 2003 | 6.884 | 6.960 | 6.875 | 6.960 | 1,407,746 | +0.05(+0.67%) |
Nov 03, 2003 | 6.947 | 6.981 | 6.896 | 6.913 | 598,764 | -0.05(-0.67%) |
Oct 31, 2003 | 7.010 | 7.010 | 6.926 | 6.960 | 583,216 | -0.03(-0.42%) |
Oct 30, 2003 | 6.951 | 7.015 | 6.951 | 6.989 | 954,741 | +0.29(+4.28%) |
Oct 29, 2003 | 6.673 | 6.770 | 6.647 | 6.702 | 1,442,531 | -0.18(-2.58%) |
Oct 28, 2003 | 6.740 | 6.884 | 6.740 | 6.879 | 1,112,917 | +0.13(+1.94%) |
Oct 27, 2003 | 6.702 | 6.761 | 6.689 | 6.749 | 715,345 | +0.07(+1.01%) |
Oct 24, 2003 | 6.715 | 6.761 | 6.681 | 6.681 | 751,101 | -0.14(-2.10%) |
Oct 23, 2003 | 6.753 | 6.884 | 6.715 | 6.825 | 981,262 | -0.20(-2.88%) |
Oct 22, 2003 | 7.078 | 7.078 | 7.019 | 7.027 | 932,009 | -0.08(-1.07%) |
Oct 21, 2003 | 7.019 | 7.137 | 6.998 | 7.103 | 1,168,800 | +0.14(+2.06%) |
Oct 20, 2003 | 6.998 | 7.002 | 6.947 | 6.960 | 766,492 | -0.02(-0.30%) |
Oct 17, 2003 | 6.989 | 7.053 | 6.968 | 6.981 | 804,142 | -0.05(-0.78%) |
Oct 16, 2003 | 7.074 | 7.074 | 7.032 | 7.036 | 916,854 | +0.07(+1.03%) |
Oct 15, 2003 | 6.968 | 6.989 | 6.951 | 6.964 | 1,332,186 | +0.08(+1.23%) |
Oct 14, 2003 | 6.879 | 6.896 | 6.867 | 6.879 | 567,114 | -0.02(-0.31%) |
Oct 13, 2003 | 6.715 | 6.917 | 6.715 | 6.901 | 718,187 | +0.24(+3.68%) |
Oct 10, 2003 | 6.673 | 6.736 | 6.639 | 6.656 | 357,317 | +0.03(+0.38%) |
Oct 09, 2003 | 6.651 | 6.694 | 6.580 | 6.630 | 903,831 | +0.24(+3.77%) |
Oct 08, 2003 | 6.470 | 6.470 | 6.461 | 6.390 | 406,333 | -0.03(-0.46%) |
Oct 07, 2003 | 6.381 | 6.449 | 6.343 | 6.419 | 1,017,017 | -0.00(-0.07%) |
Oct 06, 2003 | 6.314 | 6.440 | 6.314 | 6.423 | 637,204 | +0.15(+2.42%) |
Oct 03, 2003 | 6.166 | 6.292 | 6.166 | 6.271 | 470,030 | +0.15(+2.41%) |
Oct 02, 2003 | 6.098 | 6.132 | 6.052 | 6.124 | 357,080 | +0.08(+1.33%) |
Oct 01, 2003 | 5.955 | 6.056 | 5.946 | 6.043 | 636,731 | +0.05(+0.92%) |
Sep 30, 2003 | 6.115 | 6.119 | 5.976 | 5.988 | 402,781 | -0.08(-1.32%) |
Sep 29, 2003 | 6.005 | 6.060 | 5.942 | 6.069 | 435,695 | +0.14(+2.28%) |
Sep 26, 2003 | 6.039 | 6.039 | 5.934 | 5.934 | 740,208 | -0.13(-2.09%) |
Sep 25, 2003 | 6.149 | 6.153 | 6.039 | 6.060 | 462,452 | -0.08(-1.37%) |
Sep 24, 2003 | 6.229 | 6.242 | 6.107 | 6.145 | 432,617 | -0.00(-0.07%) |
Sep 23, 2003 | 6.124 | 6.157 | 6.124 | 6.149 | 1,351,840 | +0.02(+0.34%) |
Sep 22, 2003 | 6.166 | 6.166 | 6.124 | 6.128 | 934,614 | -0.04(-0.62%) |
Sep 19, 2003 | 6.212 | 6.267 | 6.166 | 6.166 | 1,873,964 | -0.05(-0.75%) |
Sep 18, 2003 | 6.157 | 6.229 | 6.157 | 6.212 | 1,299,509 | +0.04(+0.62%) |
Sep 17, 2003 | 6.166 | 6.212 | 6.166 | 6.174 | 636,020 | +0.01(+0.14%) |
Sep 16, 2003 | 6.098 | 6.178 | 6.102 | 6.166 | 582,742 | +0.07(+1.11%) |
Sep 15, 2003 | 6.124 | 6.132 | 6.048 | 6.098 | 820,717 | +0.00(+0.00%) |
Sep 12, 2003 | 6.086 | 6.136 | 6.077 | 6.098 | 1,034,776 | -0.03(-0.48%) |
Sep 11, 2003 | 6.094 | 6.157 | 6.094 | 6.128 | 988,365 | +0.03(+0.55%) |
Sep 10, 2003 | 6.145 | 6.200 | 6.081 | 6.094 | 590,320 | -0.19(-2.96%) |
Sep 09, 2003 | 6.301 | 6.335 | 6.254 | 6.280 | 474,292 | +0.06(+0.95%) |
Sep 08, 2003 | 6.200 | 6.229 | 6.166 | 6.221 | 374,840 | +0.05(+0.89%) |
Sep 05, 2003 | 6.115 | 6.204 | 6.098 | 6.166 | 1,311,112 | +0.08(+1.25%) |
Sep 04, 2003 | 6.081 | 6.166 | 6.018 | 6.090 | 2,057,003 | +0.01(+0.14%) |
Sep 03, 2003 | 6.018 | 6.119 | 6.018 | 6.081 | 1,769,302 | +0.02(+0.28%) |