Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.787 | 6.817 | 6.787 | 6.810 | 4,666 | +0.05(+0.78%) |
Nov 26, 2003 | 6.750 | 6.757 | 6.750 | 6.757 | 5,866 | -0.02(-0.33%) |
Nov 25, 2003 | 6.780 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 6.780 | 6.780 | 6.780 | 6.780 | 133 | +0.01(+0.11%) |
Nov 21, 2003 | 6.772 | 6.772 | 6.772 | 6.772 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 6.750 | 6.772 | 6.750 | 6.772 | 6,533 | +0.01(+0.22%) |
Nov 19, 2003 | 6.757 | 6.757 | 6.757 | 6.757 | 1,733 | +0.01(+0.11%) |
Nov 18, 2003 | 6.735 | 6.750 | 6.735 | 6.750 | 9,867 | +0.02(+0.33%) |
Nov 17, 2003 | 6.727 | 6.727 | 6.727 | 6.727 | 0 | +0.00(+0.00%) |
Nov 14, 2003 | 6.727 | 6.727 | 6.727 | 6.727 | 133 | +0.00(+0.00%) |
Nov 13, 2003 | 6.735 | 6.735 | 6.727 | 6.727 | 800 | -0.01(-0.11%) |
Nov 12, 2003 | 6.735 | 6.735 | 6.735 | 6.735 | 2,266 | +0.05(+0.79%) |
Nov 11, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 4,533 | +0.00(+0.00%) |
Nov 07, 2003 | 6.720 | 6.720 | 6.682 | 6.682 | 15,467 | -0.04(-0.56%) |
Nov 06, 2003 | 6.705 | 6.742 | 6.720 | 6.720 | 2,533 | +0.01(+0.22%) |
Nov 05, 2003 | 6.727 | 6.727 | 6.690 | 6.705 | 7,466 | -0.02(-0.33%) |
Nov 04, 2003 | 6.727 | 6.727 | 6.727 | 6.727 | 533 | +0.01(+0.11%) |
Nov 03, 2003 | 6.720 | 6.720 | 6.720 | 6.720 | 0 | +0.03(+0.45%) |
Oct 31, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 266 | +0.00(+0.00%) |
Oct 28, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 7,066 | +0.01(+0.11%) |
Oct 27, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 533 | +0.00(+0.00%) |
Oct 24, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 0 | +0.00(+0.00%) |
Oct 23, 2003 | 6.645 | 6.682 | 6.645 | 6.682 | 9,200 | +0.03(+0.45%) |
Oct 22, 2003 | 6.652 | 6.682 | 6.637 | 6.652 | 7,066 | -0.02(-0.34%) |
Oct 21, 2003 | 6.675 | 6.675 | 6.675 | 6.675 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 6.630 | 6.675 | 6.630 | 6.675 | 13,333 | +0.05(+0.79%) |
Oct 17, 2003 | 6.592 | 6.622 | 6.592 | 6.622 | 15,734 | -0.08(-1.23%) |
Oct 16, 2003 | 6.705 | 6.705 | 6.705 | 6.705 | 1,466 | -0.01(-0.22%) |
Oct 15, 2003 | 6.720 | 6.720 | 6.720 | 6.720 | 1,333 | +0.04(+0.67%) |
Oct 14, 2003 | 6.682 | 6.682 | 6.682 | 6.675 | 666 | -0.01(-0.22%) |
Oct 13, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | -0.02(-0.34%) |
Oct 10, 2003 | 6.712 | 6.712 | 6.712 | 6.712 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 6.712 | 6.720 | 6.712 | 6.712 | 7,200 | -0.02(-0.33%) |
Oct 08, 2003 | 6.735 | 6.735 | 6.735 | 6.735 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 6.735 | 6.735 | 6.735 | 6.735 | 4,000 | +0.05(+0.79%) |
Oct 06, 2003 | 6.682 | 6.682 | 6.682 | 6.682 | 666 | -0.01(-0.11%) |
Oct 03, 2003 | 6.705 | 6.705 | 6.705 | 6.690 | 8,267 | +0.00(+0.00%) |
Oct 02, 2003 | 6.690 | 6.690 | 6.690 | 6.690 | 666 | -0.04(-0.56%) |
Oct 01, 2003 | 6.697 | 6.727 | 6.697 | 6.727 | 800 | +0.08(+1.24%) |
Sep 30, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 6.637 | 6.637 | 6.637 | 6.645 | 2,400 | +0.06(+0.91%) |
Sep 26, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 6.585 | 6.585 | 6.585 | 6.585 | 2,000 | +0.02(+0.23%) |
Sep 24, 2003 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 6.615 | 6.637 | 6.562 | 6.570 | 21,067 | -0.07(-1.02%) |
Sep 22, 2003 | 6.637 | 6.637 | 6.637 | 6.637 | 400 | -0.02(-0.23%) |
Sep 19, 2003 | 6.652 | 6.652 | 6.652 | 6.652 | 666 | +0.04(+0.68%) |
Sep 18, 2003 | 6.607 | 6.607 | 6.607 | 6.607 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 6.652 | 6.652 | 6.652 | 6.607 | 7,200 | -0.03(-0.45%) |
Sep 16, 2003 | 6.637 | 6.637 | 6.637 | 6.637 | 133 | +0.00(+0.00%) |
Sep 15, 2003 | 6.615 | 6.637 | 6.615 | 6.637 | 933 | +0.02(+0.34%) |
Sep 12, 2003 | 6.645 | 6.652 | 6.600 | 6.615 | 7,733 | -0.03(-0.45%) |
Sep 11, 2003 | 6.645 | 6.645 | 6.645 | 6.645 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 6.645 | 6.652 | 6.645 | 6.645 | 7,200 | +0.00(+0.00%) |
Sep 09, 2003 | 6.592 | 6.645 | 6.592 | 6.645 | 4,400 | +0.03(+0.45%) |
Sep 08, 2003 | 6.570 | 6.615 | 6.570 | 6.615 | 4,800 | +0.05(+0.80%) |
Sep 05, 2003 | 6.592 | 6.600 | 6.562 | 6.562 | 20,400 | -0.03(-0.46%) |
Sep 04, 2003 | 6.517 | 6.592 | 6.517 | 6.592 | 3,200 | +0.08(+1.27%) |
Sep 03, 2003 | 6.532 | 6.532 | 6.510 | 6.510 | 6,000 | -0.08(-1.25%) |