Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.579 | 6.896 | 6.579 | 6.782 | 2,711 | -0.11(-1.65%) |
Nov 26, 2003 | 6.612 | 6.896 | 6.588 | 6.896 | 8,681 | +0.32(+4.94%) |
Nov 25, 2003 | 6.709 | 6.709 | 6.571 | 6.571 | 4,683 | -0.12(-1.82%) |
Nov 24, 2003 | 6.612 | 6.693 | 6.612 | 6.693 | 2,218 | +0.22(+3.38%) |
Nov 21, 2003 | 6.490 | 6.652 | 6.474 | 6.474 | 4,156 | -0.30(-4.43%) |
Nov 20, 2003 | 6.498 | 6.774 | 6.490 | 6.774 | 4,780 | +0.08(+1.21%) |
Nov 19, 2003 | 6.831 | 7.026 | 6.498 | 6.693 | 15,886 | -0.16(-2.37%) |
Nov 18, 2003 | 6.807 | 6.945 | 6.807 | 6.855 | 1,232 | -0.01(-0.12%) |
Nov 17, 2003 | 6.823 | 6.936 | 6.815 | 6.863 | 7,519 | +0.05(+0.71%) |
Nov 14, 2003 | 6.888 | 6.936 | 6.815 | 6.815 | 16,631 | -0.07(-1.06%) |
Nov 13, 2003 | 6.807 | 6.888 | 6.807 | 6.888 | 369 | -0.04(-0.57%) |
Nov 12, 2003 | 6.815 | 6.969 | 6.531 | 6.927 | 10,322 | +0.42(+6.47%) |
Nov 11, 2003 | 6.693 | 6.693 | 6.506 | 6.506 | 1,691 | -0.36(-5.21%) |
Nov 10, 2003 | 6.864 | 6.864 | 6.864 | 6.864 | 0 | +0.00(+0.00%) |
Nov 07, 2003 | 6.864 | 6.864 | 6.864 | 6.864 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 6.839 | 6.985 | 6.815 | 6.864 | 14,976 | +0.09(+1.33%) |
Nov 05, 2003 | 6.652 | 6.774 | 6.652 | 6.774 | 493 | -0.08(-1.18%) |
Nov 04, 2003 | 6.734 | 6.855 | 6.734 | 6.855 | 2,465 | +0.12(+1.81%) |
Nov 03, 2003 | 6.848 | 6.896 | 6.717 | 6.734 | 2,369 | +0.16(+2.47%) |
Oct 31, 2003 | 6.855 | 6.977 | 6.571 | 6.571 | 5,546 | -0.17(-2.54%) |
Oct 30, 2003 | 6.743 | 6.743 | 6.743 | 6.743 | 246 | -0.10(-1.52%) |
Oct 29, 2003 | 6.620 | 6.847 | 6.612 | 6.846 | 5,300 | +0.23(+3.55%) |
Oct 28, 2003 | 6.604 | 6.612 | 6.555 | 6.612 | 19,352 | +0.06(+0.87%) |
Oct 27, 2003 | 6.896 | 6.896 | 6.547 | 6.555 | 11,833 | +0.06(+1.00%) |
Oct 24, 2003 | 6.401 | 6.490 | 6.328 | 6.490 | 3,451 | +0.00(+0.00%) |
Oct 23, 2003 | 6.304 | 6.490 | 6.157 | 6.490 | 17,133 | +0.20(+3.23%) |
Oct 22, 2003 | 6.279 | 6.287 | 6.141 | 6.287 | 7,272 | +0.19(+3.20%) |
Oct 21, 2003 | 6.222 | 6.222 | 6.093 | 6.093 | 1,355 | -0.06(-1.04%) |
Oct 20, 2003 | 6.287 | 6.287 | 6.157 | 6.157 | 1,355 | +0.07(+1.19%) |
Oct 17, 2003 | 6.003 | 6.377 | 5.801 | 6.085 | 11,685 | +0.14(+2.32%) |
Oct 16, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 5.947 | 5.947 | 5.947 | 5.947 | 493 | -0.14(-2.27%) |
Oct 14, 2003 | 6.052 | 6.085 | 6.051 | 6.085 | 2,588 | +0.06(+0.96%) |
Oct 13, 2003 | 6.028 | 6.028 | 6.027 | 6.027 | 406 | -0.04(-0.68%) |
Oct 10, 2003 | 5.817 | 6.085 | 5.817 | 6.068 | 5,916 | +0.24(+4.03%) |
Oct 09, 2003 | 5.760 | 5.833 | 5.752 | 5.833 | 12,202 | +0.07(+1.27%) |
Oct 08, 2003 | 5.760 | 5.760 | 5.760 | 5.760 | 369 | -0.08(-1.39%) |
Oct 07, 2003 | 5.850 | 5.850 | 5.687 | 5.841 | 4,067 | +0.08(+1.39%) |
Oct 06, 2003 | 5.679 | 5.761 | 5.678 | 5.761 | 1,725 | +0.08(+1.44%) |
Oct 03, 2003 | 5.557 | 5.874 | 5.557 | 5.679 | 360,543 | +0.08(+1.45%) |
Oct 02, 2003 | 5.598 | 5.598 | 5.598 | 5.598 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 5.663 | 5.679 | 5.598 | 5.598 | 6,902 | -0.08(-1.43%) |
Sep 30, 2003 | 5.703 | 5.720 | 5.679 | 5.679 | 4,314 | -0.02(-0.28%) |
Sep 29, 2003 | 5.720 | 5.744 | 5.687 | 5.695 | 5,916 | -0.06(-1.13%) |
Sep 26, 2003 | 5.687 | 5.760 | 5.687 | 5.760 | 7,149 | +0.07(+1.28%) |
Sep 25, 2003 | 5.687 | 5.687 | 5.687 | 5.687 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 5.687 | 5.687 | 5.687 | 5.687 | 739 | -0.02(-0.43%) |
Sep 23, 2003 | 5.711 | 5.711 | 5.687 | 5.711 | 2,095 | -0.05(-0.85%) |
Sep 22, 2003 | 5.687 | 5.760 | 5.679 | 5.760 | 3,081 | -0.04(-0.69%) |
Sep 19, 2003 | 5.760 | 5.801 | 5.760 | 5.800 | 1,355 | -0.00(-0.01%) |
Sep 18, 2003 | 5.801 | 5.801 | 5.801 | 5.801 | 246 | -0.03(-0.56%) |
Sep 17, 2003 | 5.833 | 5.833 | 5.833 | 5.833 | 123 | +0.00(+0.00%) |
Sep 16, 2003 | 5.833 | 5.833 | 5.833 | 5.833 | 369 | +0.00(+0.01%) |
Sep 15, 2003 | 5.841 | 5.841 | 5.760 | 5.832 | 1,355 | -0.01(-0.15%) |
Sep 12, 2003 | 5.687 | 5.841 | 5.638 | 5.841 | 10,847 | +0.28(+5.11%) |
Sep 11, 2003 | 5.436 | 5.955 | 5.363 | 5.557 | 21,447 | +0.15(+2.70%) |
Sep 10, 2003 | 5.411 | 5.436 | 5.411 | 5.411 | 2,218 | +0.05(+0.91%) |
Sep 09, 2003 | 5.363 | 5.363 | 5.363 | 5.363 | 616 | -0.07(-1.34%) |
Sep 08, 2003 | 5.322 | 5.436 | 5.322 | 5.436 | 2,588 | +0.02(+0.45%) |
Sep 05, 2003 | 5.404 | 5.411 | 5.305 | 5.411 | 2,711 | +0.04(+0.76%) |
Sep 04, 2003 | 5.427 | 5.468 | 5.281 | 5.371 | 4,807 | +0.06(+1.22%) |
Sep 03, 2003 | 5.354 | 5.354 | 5.273 | 5.306 | 3,697 | +0.03(+0.62%) |