Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.301 | 6.320 | 6.290 | 6.298 | 1,817,541 | -0.01(-0.13%) |
Nov 26, 2003 | 6.316 | 6.316 | 6.283 | 6.306 | 2,317,205 | +0.01(+0.16%) |
Nov 25, 2003 | 6.306 | 6.321 | 6.262 | 6.295 | 5,702,946 | -0.01(-0.08%) |
Nov 24, 2003 | 6.321 | 6.354 | 6.296 | 6.301 | 7,499,381 | +0.04(+0.72%) |
Nov 21, 2003 | 6.290 | 6.283 | 6.209 | 6.256 | 5,771,171 | -0.03(-0.55%) |
Nov 20, 2003 | 6.316 | 6.409 | 6.271 | 6.290 | 6,688,531 | -0.09(-1.34%) |
Nov 19, 2003 | 6.301 | 6.397 | 6.300 | 6.376 | 4,872,953 | +0.11(+1.82%) |
Nov 18, 2003 | 6.321 | 6.355 | 6.235 | 6.262 | 7,303,049 | -0.05(-0.85%) |
Nov 17, 2003 | 6.301 | 6.366 | 6.272 | 6.316 | 5,130,639 | -0.05(-0.80%) |
Nov 14, 2003 | 6.316 | 6.397 | 6.293 | 6.367 | 5,492,380 | +0.05(+0.81%) |
Nov 13, 2003 | 6.370 | 6.370 | 6.288 | 6.316 | 7,621,107 | -0.05(-0.85%) |
Nov 12, 2003 | 6.402 | 6.458 | 6.374 | 6.370 | 10,138,080 | -0.09(-1.42%) |
Nov 11, 2003 | 6.387 | 6.467 | 6.372 | 6.462 | 4,511,212 | +0.02(+0.36%) |
Nov 10, 2003 | 6.431 | 6.480 | 6.387 | 6.438 | 7,595,583 | +0.03(+0.51%) |
Nov 07, 2003 | 6.470 | 6.470 | 6.370 | 6.405 | 7,787,007 | -0.05(-0.74%) |
Nov 06, 2003 | 6.484 | 6.499 | 6.425 | 6.453 | 7,131,750 | -0.05(-0.71%) |
Nov 05, 2003 | 6.593 | 6.511 | 6.473 | 6.499 | 4,222,114 | -0.01(-0.19%) |
Nov 04, 2003 | 6.593 | 6.612 | 6.507 | 6.511 | 6,555,516 | -0.10(-1.51%) |
Nov 03, 2003 | 6.527 | 6.645 | 6.513 | 6.611 | 10,316,732 | +0.15(+2.29%) |
Oct 31, 2003 | 6.525 | 6.535 | 6.453 | 6.464 | 4,495,996 | -0.05(-0.70%) |
Oct 30, 2003 | 6.500 | 6.513 | 6.479 | 6.509 | 3,444,640 | +0.02(+0.24%) |
Oct 29, 2003 | 6.484 | 6.519 | 6.469 | 6.494 | 4,821,907 | +0.00(+0.00%) |
Oct 28, 2003 | 6.479 | 6.510 | 6.458 | 6.494 | 4,628,520 | +0.00(+0.06%) |
Oct 27, 2003 | 6.499 | 6.568 | 6.482 | 6.490 | 5,189,538 | +0.02(+0.25%) |
Oct 24, 2003 | 6.489 | 6.499 | 6.448 | 6.474 | 3,320,460 | -0.03(-0.53%) |
Oct 23, 2003 | 6.535 | 6.558 | 6.471 | 6.508 | 5,849,704 | +0.01(+0.16%) |
Oct 22, 2003 | 6.484 | 6.529 | 6.451 | 6.498 | 4,287,885 | -0.01(-0.09%) |
Oct 21, 2003 | 6.514 | 6.559 | 6.479 | 6.504 | 3,558,512 | +0.00(+0.02%) |
Oct 20, 2003 | 6.532 | 6.532 | 6.469 | 6.503 | 3,985,043 | +0.02(+0.27%) |
Oct 17, 2003 | 6.555 | 6.591 | 6.480 | 6.486 | 5,084,991 | -0.07(-1.06%) |
Oct 16, 2003 | 6.558 | 6.578 | 6.503 | 6.555 | 6,358,203 | -0.00(-0.02%) |
Oct 15, 2003 | 6.601 | 6.611 | 6.541 | 6.556 | 6,617,361 | -0.06(-0.92%) |
Oct 14, 2003 | 6.596 | 6.628 | 6.588 | 6.617 | 5,031,491 | +0.03(+0.45%) |
Oct 13, 2003 | 6.565 | 6.635 | 6.560 | 6.588 | 4,174,012 | +0.02(+0.34%) |
Oct 10, 2003 | 6.571 | 6.574 | 6.537 | 6.565 | 4,573,056 | -0.01(-0.08%) |
Oct 09, 2003 | 6.583 | 6.623 | 6.560 | 6.571 | 6,285,069 | +0.04(+0.69%) |
Oct 08, 2003 | 6.545 | 6.552 | 6.485 | 6.526 | 6,101,008 | -0.02(-0.30%) |
Oct 07, 2003 | 6.484 | 6.580 | 6.469 | 6.545 | 6,107,389 | +0.02(+0.33%) |
Oct 06, 2003 | 6.532 | 6.545 | 6.507 | 6.524 | 8,321,029 | -0.01(-0.12%) |
Oct 03, 2003 | 6.606 | 6.611 | 6.530 | 6.532 | 7,820,383 | -0.05(-0.82%) |
Oct 02, 2003 | 6.617 | 6.621 | 6.580 | 6.586 | 7,272,618 | +0.01(+0.08%) |
Oct 01, 2003 | 6.474 | 6.589 | 6.474 | 6.581 | 7,346,242 | +0.11(+1.73%) |
Sep 30, 2003 | 6.486 | 6.514 | 6.438 | 6.469 | 8,491,347 | -0.02(-0.31%) |
Sep 29, 2003 | 6.382 | 6.479 | 6.382 | 6.489 | 5,711,290 | +0.11(+1.69%) |
Sep 26, 2003 | 6.290 | 6.417 | 6.244 | 6.381 | 9,143,659 | +0.10(+1.54%) |
Sep 25, 2003 | 6.330 | 6.351 | 6.289 | 6.284 | 7,725,162 | +0.01(+0.10%) |
Sep 24, 2003 | 6.340 | 6.343 | 6.265 | 6.278 | 3,940,377 | -0.06(-0.90%) |
Sep 23, 2003 | 6.341 | 6.349 | 6.312 | 6.335 | 3,370,034 | -0.01(-0.10%) |
Sep 22, 2003 | 6.423 | 6.423 | 6.290 | 6.341 | 4,284,940 | -0.09(-1.35%) |
Sep 19, 2003 | 6.408 | 6.428 | 6.392 | 6.428 | 8,507,054 | +0.02(+0.32%) |
Sep 18, 2003 | 6.331 | 6.408 | 6.330 | 6.408 | 8,270,965 | +0.13(+2.13%) |
Sep 17, 2003 | 6.247 | 6.291 | 6.247 | 6.274 | 5,315,190 | +0.03(+0.47%) |
Sep 16, 2003 | 6.160 | 6.255 | 6.183 | 6.245 | 6,043,581 | +0.08(+1.37%) |
Sep 15, 2003 | 6.199 | 6.204 | 6.114 | 6.160 | 4,303,591 | -0.03(-0.43%) |
Sep 12, 2003 | 6.131 | 6.187 | 6.127 | 6.186 | 5,953,759 | +0.06(+0.96%) |
Sep 11, 2003 | 6.153 | 6.192 | 6.114 | 6.127 | 4,886,206 | +0.00(+0.02%) |
Sep 10, 2003 | 6.104 | 6.163 | 6.095 | 6.126 | 6,418,084 | +0.02(+0.40%) |
Sep 09, 2003 | 6.117 | 6.146 | 6.101 | 6.102 | 4,859,701 | -0.02(-0.37%) |
Sep 08, 2003 | 6.087 | 6.130 | 6.082 | 6.124 | 6,320,900 | +0.02(+0.33%) |
Sep 05, 2003 | 6.130 | 6.130 | 6.063 | 6.104 | 5,940,998 | -0.03(-0.51%) |
Sep 04, 2003 | 6.162 | 6.172 | 6.100 | 6.136 | 4,305,064 | -0.01(-0.12%) |
Sep 03, 2003 | 6.111 | 6.153 | 6.092 | 6.143 | 6,108,371 | +0.03(+0.50%) |