Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.834 | 6.900 | 6.796 | 6.883 | 1,394,043 | +0.05(+0.73%) |
Nov 26, 2003 | 6.848 | 6.863 | 6.743 | 6.834 | 3,492,590 | +0.01(+0.08%) |
Nov 25, 2003 | 6.817 | 6.857 | 6.778 | 6.828 | 6,157,136 | +0.03(+0.38%) |
Nov 24, 2003 | 6.606 | 6.832 | 6.600 | 6.802 | 7,419,476 | +0.21(+3.21%) |
Nov 21, 2003 | 6.707 | 6.709 | 6.585 | 6.591 | 4,750,304 | -0.06(-0.83%) |
Nov 20, 2003 | 6.560 | 6.721 | 6.523 | 6.646 | 5,997,949 | +0.07(+1.03%) |
Nov 19, 2003 | 6.567 | 6.606 | 6.503 | 6.578 | 3,761,712 | +0.01(+0.14%) |
Nov 18, 2003 | 6.615 | 6.622 | 6.562 | 6.569 | 5,798,217 | +0.03(+0.45%) |
Nov 17, 2003 | 6.444 | 6.560 | 6.394 | 6.540 | 4,220,497 | +0.03(+0.48%) |
Nov 14, 2003 | 6.608 | 6.615 | 6.490 | 6.508 | 5,636,853 | -0.11(-1.61%) |
Nov 13, 2003 | 6.670 | 6.670 | 6.538 | 6.615 | 4,833,299 | -0.06(-0.88%) |
Nov 12, 2003 | 6.679 | 6.681 | 6.569 | 6.674 | 5,844,204 | -0.02(-0.25%) |
Nov 11, 2003 | 6.743 | 6.762 | 6.282 | 6.690 | 4,062,670 | -0.07(-1.06%) |
Nov 10, 2003 | 6.657 | 6.799 | 6.657 | 6.762 | 6,043,120 | +0.10(+1.57%) |
Nov 07, 2003 | 6.688 | 6.720 | 6.615 | 6.657 | 3,730,418 | +0.01(+0.14%) |
Nov 06, 2003 | 6.578 | 6.659 | 6.483 | 6.648 | 6,142,442 | +0.17(+2.55%) |
Nov 05, 2003 | 6.525 | 6.525 | 6.422 | 6.483 | 5,862,436 | -0.05(-0.70%) |
Nov 04, 2003 | 6.525 | 6.602 | 6.477 | 6.529 | 5,605,016 | +0.01(+0.20%) |
Nov 03, 2003 | 6.483 | 6.558 | 6.475 | 6.516 | 3,778,389 | +0.05(+0.80%) |
Oct 31, 2003 | 6.488 | 6.549 | 6.429 | 6.464 | 5,098,883 | -0.02(-0.28%) |
Oct 30, 2003 | 6.633 | 6.642 | 6.453 | 6.483 | 5,621,615 | -0.12(-1.81%) |
Oct 29, 2003 | 6.468 | 6.653 | 6.468 | 6.602 | 7,477,164 | +0.02(+0.28%) |
Oct 28, 2003 | 6.468 | 6.584 | 6.413 | 6.584 | 7,920,711 | +0.14(+2.11%) |
Oct 27, 2003 | 6.367 | 6.477 | 6.365 | 6.448 | 9,826,057 | +0.26(+4.16%) |
Oct 24, 2003 | 6.229 | 6.229 | 6.095 | 6.190 | 4,861,599 | -0.08(-1.35%) |
Oct 23, 2003 | 6.192 | 6.321 | 6.192 | 6.275 | 6,118,224 | +0.09(+1.43%) |
Oct 22, 2003 | 6.185 | 6.200 | 6.121 | 6.187 | 4,719,011 | -0.03(-0.44%) |
Oct 21, 2003 | 6.275 | 6.275 | 6.192 | 6.214 | 2,653,389 | -0.02(-0.38%) |
Oct 20, 2003 | 6.218 | 6.236 | 6.104 | 6.238 | 5,205,007 | +0.02(+0.33%) |
Oct 17, 2003 | 6.284 | 6.339 | 6.159 | 6.218 | 7,311,446 | -0.10(-1.60%) |
Oct 16, 2003 | 6.330 | 6.332 | 6.275 | 6.319 | 4,874,660 | -0.01(-0.09%) |
Oct 15, 2003 | 6.374 | 6.374 | 6.253 | 6.325 | 4,763,910 | -0.04(-0.69%) |
Oct 14, 2003 | 6.383 | 6.383 | 6.277 | 6.369 | 5,110,584 | -0.04(-0.63%) |
Oct 13, 2003 | 6.319 | 6.437 | 6.330 | 6.409 | 3,260,204 | +0.09(+1.42%) |
Oct 10, 2003 | 6.378 | 6.378 | 6.301 | 6.319 | 3,901,306 | -0.06(-0.92%) |
Oct 09, 2003 | 6.385 | 6.424 | 6.321 | 6.378 | 9,719,388 | +0.08(+1.20%) |
Oct 08, 2003 | 6.176 | 6.260 | 6.207 | 6.302 | 9,696,259 | +0.13(+2.05%) |
Oct 07, 2003 | 5.904 | 6.227 | 6.082 | 6.176 | 11,664,463 | +0.27(+4.61%) |
Oct 06, 2003 | 5.415 | 5.915 | 5.817 | 5.904 | 3,169,318 | +0.00(+0.03%) |
Oct 03, 2003 | 5.990 | 6.008 | 5.913 | 5.902 | 4,366,894 | +0.00(+0.00%) |
Oct 02, 2003 | 5.944 | 5.944 | 5.863 | 5.902 | 4,576,695 | +0.03(+0.50%) |
Oct 01, 2003 | 5.726 | 5.876 | 5.707 | 5.873 | 4,447,168 | +0.17(+2.90%) |
Sep 30, 2003 | 5.746 | 5.748 | 5.647 | 5.707 | 5,938,900 | -0.04(-0.64%) |
Sep 29, 2003 | 5.727 | 5.757 | 5.641 | 5.744 | 6,439,319 | +0.01(+0.26%) |
Sep 26, 2003 | 5.715 | 5.760 | 5.705 | 5.729 | 5,748,964 | +0.01(+0.10%) |
Sep 25, 2003 | 5.680 | 5.753 | 5.654 | 5.724 | 6,652,657 | +0.04(+0.78%) |
Sep 24, 2003 | 5.816 | 5.816 | 5.665 | 5.680 | 5,569,913 | -0.09(-1.53%) |
Sep 23, 2003 | 5.696 | 5.810 | 5.691 | 5.768 | 5,345,146 | +0.14(+2.51%) |
Sep 22, 2003 | 5.689 | 5.720 | 5.593 | 5.626 | 3,867,020 | -0.14(-2.42%) |
Sep 19, 2003 | 5.718 | 5.771 | 5.615 | 5.766 | 4,424,855 | +0.04(+0.64%) |
Sep 18, 2003 | 5.667 | 5.737 | 5.643 | 5.729 | 4,342,404 | +0.06(+1.07%) |
Sep 17, 2003 | 5.582 | 5.681 | 5.577 | 5.669 | 4,862,143 | +0.06(+1.15%) |
Sep 16, 2003 | 5.579 | 5.641 | 5.507 | 5.604 | 5,719,576 | +0.03(+0.46%) |
Sep 15, 2003 | 5.549 | 5.590 | 5.525 | 5.579 | 2,778,289 | +0.03(+0.53%) |
Sep 12, 2003 | 5.512 | 5.549 | 5.430 | 5.549 | 3,410,412 | +0.03(+0.50%) |
Sep 11, 2003 | 5.512 | 5.553 | 5.503 | 5.522 | 8,192,553 | +0.03(+0.64%) |
Sep 10, 2003 | 5.562 | 5.593 | 5.450 | 5.487 | 6,874,158 | -0.05(-0.90%) |
Sep 09, 2003 | 5.604 | 5.610 | 5.518 | 5.536 | 6,771,571 | -0.10(-1.86%) |
Sep 08, 2003 | 5.705 | 5.715 | 5.568 | 5.641 | 6,951,711 | -0.09(-1.57%) |
Sep 05, 2003 | 5.755 | 5.792 | 5.696 | 5.731 | 3,284,967 | -0.06(-0.98%) |
Sep 04, 2003 | 5.841 | 5.845 | 5.692 | 5.788 | 5,470,863 | -0.05(-0.82%) |
Sep 03, 2003 | 5.981 | 5.990 | 5.806 | 5.836 | 9,224,412 | -0.14(-2.31%) |