Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 6.464 | 6.486 | 6.459 | 6.459 | 44,468 | -0.06(-0.97%) |
Oct 30, 2003 | 6.577 | 6.577 | 6.523 | 6.523 | 38,273 | -0.10(-1.50%) |
Oct 29, 2003 | 6.586 | 6.622 | 6.541 | 6.622 | 70,794 | +0.05(+0.83%) |
Oct 28, 2003 | 6.423 | 6.568 | 6.414 | 6.568 | 55,308 | +0.15(+2.32%) |
Oct 27, 2003 | 6.396 | 6.459 | 6.396 | 6.419 | 41,149 | +0.00(+0.07%) |
Oct 24, 2003 | 6.396 | 6.441 | 6.346 | 6.414 | 60,175 | +0.02(+0.35%) |
Oct 23, 2003 | 6.486 | 6.500 | 6.387 | 6.391 | 143,138 | -0.11(-1.67%) |
Oct 22, 2003 | 6.568 | 6.581 | 6.491 | 6.500 | 69,246 | -0.08(-1.17%) |
Oct 21, 2003 | 6.608 | 6.613 | 6.545 | 6.577 | 78,759 | +0.03(+0.48%) |
Oct 20, 2003 | 6.581 | 6.581 | 6.500 | 6.545 | 52,432 | -0.00(-0.07%) |
Oct 17, 2003 | 6.658 | 6.672 | 6.554 | 6.550 | 61,945 | -0.12(-1.76%) |
Oct 16, 2003 | 6.726 | 6.726 | 6.577 | 6.667 | 153,315 | +0.00(+0.00%) |
Oct 15, 2003 | 6.712 | 6.735 | 6.636 | 6.667 | 66,148 | -0.03(-0.41%) |
Oct 14, 2003 | 6.690 | 6.708 | 6.672 | 6.694 | 119,687 | +0.05(+0.75%) |
Oct 13, 2003 | 6.599 | 6.636 | 6.590 | 6.645 | 61,945 | +0.05(+0.68%) |
Oct 10, 2003 | 6.536 | 6.622 | 6.486 | 6.599 | 107,519 | +0.03(+0.48%) |
Oct 09, 2003 | 6.441 | 6.645 | 6.441 | 6.568 | 218,800 | +0.15(+2.32%) |
Oct 08, 2003 | 6.446 | 6.464 | 6.391 | 6.419 | 63,494 | -0.05(-0.70%) |
Oct 07, 2003 | 6.373 | 6.464 | 6.369 | 6.464 | 126,103 | +0.08(+1.27%) |
Oct 06, 2003 | 6.378 | 6.396 | 6.364 | 6.382 | 45,795 | -0.03(-0.49%) |
Oct 03, 2003 | 6.283 | 6.441 | 6.256 | 6.414 | 400,875 | +0.14(+2.23%) |
Oct 02, 2003 | 6.251 | 6.278 | 6.242 | 6.274 | 111,501 | -0.05(-0.72%) |
Oct 01, 2003 | 6.098 | 6.319 | 6.098 | 6.319 | 191,367 | +0.26(+4.25%) |
Sep 30, 2003 | 6.120 | 6.188 | 6.012 | 6.061 | 115,262 | -0.07(-1.18%) |
Sep 29, 2003 | 6.147 | 6.170 | 6.057 | 6.134 | 154,421 | +0.13(+2.18%) |
Sep 26, 2003 | 6.120 | 6.120 | 5.967 | 6.003 | 158,845 | -0.12(-1.92%) |
Sep 25, 2003 | 6.188 | 6.188 | 6.120 | 6.120 | 141,810 | -0.02(-0.37%) |
Sep 24, 2003 | 6.459 | 6.459 | 6.143 | 6.143 | 207,074 | -0.31(-4.77%) |
Sep 23, 2003 | 6.446 | 6.509 | 6.446 | 6.450 | 80,086 | +0.02(+0.28%) |
Sep 22, 2003 | 6.455 | 6.455 | 6.400 | 6.432 | 64,821 | -0.04(-0.56%) |
Sep 19, 2003 | 6.471 | 6.532 | 6.459 | 6.468 | 53,981 | -0.01(-0.14%) |
Sep 18, 2003 | 6.464 | 6.486 | 6.459 | 6.477 | 60,618 | -0.01(-0.14%) |
Sep 17, 2003 | 6.495 | 6.513 | 6.477 | 6.486 | 32,963 | -0.01(-0.21%) |
Sep 16, 2003 | 6.559 | 6.572 | 6.441 | 6.500 | 71,901 | -0.05(-0.83%) |
Sep 15, 2003 | 6.631 | 6.663 | 6.455 | 6.554 | 45,352 | -0.06(-0.89%) |
Sep 12, 2003 | 6.649 | 6.658 | 6.532 | 6.613 | 48,007 | -0.03(-0.48%) |
Sep 11, 2003 | 6.622 | 6.672 | 6.599 | 6.645 | 23,229 | +0.00(+0.00%) |
Sep 10, 2003 | 6.721 | 6.762 | 6.645 | 6.645 | 79,422 | -0.08(-1.14%) |
Sep 09, 2003 | 6.758 | 6.767 | 6.708 | 6.721 | 22,565 | -0.05(-0.73%) |
Sep 08, 2003 | 6.721 | 6.771 | 6.699 | 6.771 | 102,210 | +0.06(+0.88%) |
Sep 05, 2003 | 6.726 | 6.735 | 6.636 | 6.712 | 37,831 | -0.01(-0.20%) |
Sep 04, 2003 | 6.726 | 6.726 | 6.699 | 6.726 | 19,911 | +0.00(+0.00%) |
Sep 03, 2003 | 6.712 | 6.726 | 6.690 | 6.726 | 47,565 | +0.02(+0.27%) |
Sep 02, 2003 | 6.712 | 6.735 | 6.654 | 6.708 | 58,848 | +0.03(+0.41%) |
Aug 29, 2003 | 6.667 | 6.721 | 6.658 | 6.681 | 66,370 | +0.01(+0.20%) |
Aug 28, 2003 | 6.699 | 6.712 | 6.622 | 6.667 | 63,051 | -0.01(-0.20%) |
Aug 27, 2003 | 6.667 | 6.726 | 6.663 | 6.681 | 62,609 | -0.01(-0.14%) |
Aug 26, 2003 | 6.712 | 6.726 | 6.645 | 6.690 | 63,051 | -0.04(-0.54%) |
Aug 25, 2003 | 6.703 | 6.726 | 6.654 | 6.726 | 40,485 | +0.05(+0.81%) |
Aug 22, 2003 | 6.717 | 6.726 | 6.667 | 6.672 | 56,193 | -0.05(-0.81%) |
Aug 21, 2003 | 6.703 | 6.726 | 6.672 | 6.726 | 45,795 | +0.02(+0.34%) |
Aug 20, 2003 | 6.690 | 6.703 | 6.654 | 6.703 | 51,989 | +0.01(+0.20%) |
Aug 19, 2003 | 6.636 | 6.690 | 6.604 | 6.690 | 97,342 | +0.06(+0.95%) |
Aug 18, 2003 | 6.568 | 6.626 | 6.568 | 6.626 | 47,122 | +0.04(+0.55%) |
Aug 15, 2003 | 6.599 | 6.636 | 6.590 | 6.590 | 22,565 | -0.01(-0.14%) |
Aug 14, 2003 | 6.608 | 6.608 | 6.545 | 6.599 | 37,831 | +0.02(+0.27%) |
Aug 13, 2003 | 6.622 | 6.622 | 6.577 | 6.581 | 44,689 | -0.04(-0.61%) |
Aug 12, 2003 | 6.563 | 6.622 | 6.554 | 6.622 | 30,309 | +0.07(+1.03%) |
Aug 11, 2003 | 6.541 | 6.622 | 6.541 | 6.554 | 70,573 | +0.03(+0.42%) |
Aug 08, 2003 | 6.608 | 6.608 | 6.464 | 6.527 | 51,547 | -0.07(-1.10%) |
Aug 07, 2003 | 6.532 | 6.613 | 6.509 | 6.599 | 42,034 | +0.07(+1.04%) |
Aug 06, 2003 | 6.500 | 6.622 | 6.441 | 6.532 | 51,768 | +0.03(+0.49%) |
Aug 05, 2003 | 6.554 | 6.595 | 6.500 | 6.500 | 26,769 | -0.03(-0.48%) |
Aug 04, 2003 | 6.581 | 6.586 | 6.446 | 6.532 | 42,255 | -0.03(-0.48%) |