Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.611 | 6.675 | 6.574 | 6.659 | 1,441,048 | +0.05(+0.73%) |
Nov 26, 2003 | 6.625 | 6.639 | 6.524 | 6.611 | 3,610,357 | +0.01(+0.08%) |
Nov 25, 2003 | 6.595 | 6.634 | 6.557 | 6.605 | 6,364,750 | +0.02(+0.38%) |
Nov 24, 2003 | 6.390 | 6.609 | 6.385 | 6.580 | 7,669,654 | +0.20(+3.21%) |
Nov 21, 2003 | 6.488 | 6.490 | 6.371 | 6.376 | 4,910,480 | -0.05(-0.83%) |
Nov 20, 2003 | 6.346 | 6.502 | 6.310 | 6.429 | 6,200,195 | +0.07(+1.03%) |
Nov 19, 2003 | 6.353 | 6.390 | 6.291 | 6.364 | 3,888,553 | +0.01(+0.14%) |
Nov 18, 2003 | 6.399 | 6.406 | 6.348 | 6.355 | 5,993,728 | +0.03(+0.45%) |
Nov 17, 2003 | 6.234 | 6.346 | 6.186 | 6.326 | 4,362,808 | +0.03(+0.48%) |
Nov 14, 2003 | 6.392 | 6.399 | 6.278 | 6.296 | 5,826,923 | -0.10(-1.61%) |
Nov 13, 2003 | 6.452 | 6.452 | 6.324 | 6.399 | 4,996,274 | -0.06(-0.88%) |
Nov 12, 2003 | 6.461 | 6.463 | 6.355 | 6.456 | 6,041,266 | -0.02(-0.25%) |
Nov 11, 2003 | 6.524 | 6.541 | 6.077 | 6.472 | 4,199,660 | -0.07(-1.06%) |
Nov 10, 2003 | 6.440 | 6.577 | 6.440 | 6.541 | 6,246,889 | +0.10(+1.57%) |
Nov 07, 2003 | 6.470 | 6.500 | 6.399 | 6.440 | 3,856,205 | +0.01(+0.14%) |
Nov 06, 2003 | 6.364 | 6.442 | 6.271 | 6.431 | 6,349,560 | +0.16(+2.55%) |
Nov 05, 2003 | 6.312 | 6.312 | 6.212 | 6.271 | 6,060,113 | -0.04(-0.70%) |
Nov 04, 2003 | 6.312 | 6.387 | 6.266 | 6.316 | 5,794,012 | +0.01(+0.20%) |
Nov 03, 2003 | 6.271 | 6.344 | 6.264 | 6.303 | 3,905,794 | +0.05(+0.80%) |
Oct 31, 2003 | 6.276 | 6.335 | 6.220 | 6.253 | 5,270,813 | -0.02(-0.28%) |
Oct 30, 2003 | 6.417 | 6.426 | 6.243 | 6.271 | 5,811,171 | -0.12(-1.81%) |
Oct 29, 2003 | 6.257 | 6.436 | 6.257 | 6.387 | 7,729,288 | +0.02(+0.28%) |
Oct 28, 2003 | 6.257 | 6.369 | 6.204 | 6.369 | 8,187,791 | +0.13(+2.11%) |
Oct 27, 2003 | 6.159 | 6.266 | 6.157 | 6.237 | 10,157,384 | +0.25(+4.16%) |
Oct 24, 2003 | 6.026 | 6.026 | 5.896 | 5.988 | 5,025,528 | -0.08(-1.35%) |
Oct 23, 2003 | 5.990 | 6.115 | 5.990 | 6.070 | 6,324,525 | +0.09(+1.43%) |
Oct 22, 2003 | 5.983 | 5.997 | 5.921 | 5.985 | 4,878,132 | -0.03(-0.44%) |
Oct 21, 2003 | 6.070 | 6.070 | 5.990 | 6.012 | 2,742,859 | -0.02(-0.38%) |
Oct 20, 2003 | 6.015 | 6.033 | 5.905 | 6.035 | 5,380,516 | +0.02(+0.33%) |
Oct 17, 2003 | 6.079 | 6.132 | 5.958 | 6.015 | 7,557,982 | -0.10(-1.60%) |
Oct 16, 2003 | 6.124 | 6.125 | 6.070 | 6.113 | 5,039,030 | -0.01(-0.09%) |
Oct 15, 2003 | 6.166 | 6.166 | 6.049 | 6.118 | 4,924,545 | -0.04(-0.69%) |
Oct 14, 2003 | 6.175 | 6.175 | 6.072 | 6.161 | 5,282,908 | -0.04(-0.63%) |
Oct 13, 2003 | 6.113 | 6.227 | 6.124 | 6.200 | 3,370,136 | +0.09(+1.42%) |
Oct 10, 2003 | 6.170 | 6.170 | 6.095 | 6.113 | 4,032,855 | -0.06(-0.92%) |
Oct 09, 2003 | 6.177 | 6.214 | 6.115 | 6.170 | 10,047,118 | +0.07(+1.20%) |
Oct 08, 2003 | 5.974 | 6.056 | 6.004 | 6.097 | 10,023,208 | +0.12(+2.05%) |
Oct 07, 2003 | 5.711 | 6.024 | 5.884 | 5.974 | 12,057,779 | +0.26(+4.61%) |
Oct 06, 2003 | 5.238 | 5.722 | 5.628 | 5.711 | 3,276,185 | +0.00(+0.03%) |
Oct 03, 2003 | 5.795 | 5.813 | 5.720 | 5.709 | 4,514,142 | +0.00(+0.00%) |
Oct 02, 2003 | 5.750 | 5.750 | 5.672 | 5.709 | 4,731,017 | +0.03(+0.50%) |
Oct 01, 2003 | 5.539 | 5.685 | 5.521 | 5.681 | 4,597,123 | +0.16(+2.90%) |
Sep 30, 2003 | 5.558 | 5.560 | 5.462 | 5.521 | 6,139,155 | -0.04(-0.64%) |
Sep 29, 2003 | 5.541 | 5.569 | 5.457 | 5.557 | 6,656,448 | +0.01(+0.26%) |
Sep 26, 2003 | 5.528 | 5.573 | 5.519 | 5.542 | 5,942,815 | +0.01(+0.10%) |
Sep 25, 2003 | 5.494 | 5.565 | 5.469 | 5.537 | 6,876,979 | +0.04(+0.78%) |
Sep 24, 2003 | 5.626 | 5.626 | 5.480 | 5.494 | 5,757,726 | -0.09(-1.53%) |
Sep 23, 2003 | 5.510 | 5.621 | 5.505 | 5.580 | 5,525,380 | +0.14(+2.51%) |
Sep 22, 2003 | 5.503 | 5.533 | 5.411 | 5.443 | 3,997,413 | -0.14(-2.42%) |
Sep 19, 2003 | 5.532 | 5.583 | 5.432 | 5.578 | 4,574,057 | +0.04(+0.64%) |
Sep 18, 2003 | 5.482 | 5.549 | 5.459 | 5.542 | 4,488,826 | +0.06(+1.07%) |
Sep 17, 2003 | 5.400 | 5.496 | 5.395 | 5.484 | 5,026,090 | +0.06(+1.15%) |
Sep 16, 2003 | 5.397 | 5.457 | 5.327 | 5.421 | 5,912,435 | +0.02(+0.46%) |
Sep 15, 2003 | 5.368 | 5.407 | 5.345 | 5.397 | 2,871,971 | +0.03(+0.53%) |
Sep 12, 2003 | 5.333 | 5.368 | 5.253 | 5.368 | 3,525,408 | +0.03(+0.50%) |
Sep 11, 2003 | 5.333 | 5.372 | 5.324 | 5.341 | 8,468,800 | +0.03(+0.64%) |
Sep 10, 2003 | 5.381 | 5.411 | 5.272 | 5.308 | 7,105,949 | -0.05(-0.90%) |
Sep 09, 2003 | 5.421 | 5.427 | 5.338 | 5.356 | 6,999,903 | -0.10(-1.86%) |
Sep 08, 2003 | 5.519 | 5.528 | 5.386 | 5.457 | 7,186,117 | -0.09(-1.57%) |
Sep 05, 2003 | 5.567 | 5.603 | 5.510 | 5.544 | 3,395,733 | -0.06(-0.98%) |
Sep 04, 2003 | 5.651 | 5.654 | 5.507 | 5.599 | 5,655,336 | -0.05(-0.82%) |
Sep 03, 2003 | 5.786 | 5.795 | 5.617 | 5.645 | 9,535,451 | -0.13(-2.31%) |