Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.445 | 6.489 | 6.440 | 6.473 | 283,728 | +0.04(+0.66%) |
Nov 26, 2003 | 6.410 | 6.462 | 6.410 | 6.431 | 297,968 | +0.03(+0.39%) |
Nov 25, 2003 | 6.402 | 6.424 | 6.367 | 6.406 | 203,985 | +0.00(+0.04%) |
Nov 24, 2003 | 6.327 | 6.403 | 6.325 | 6.403 | 404,055 | +0.10(+1.54%) |
Nov 21, 2003 | 6.317 | 6.317 | 6.289 | 6.306 | 276,608 | +0.01(+0.09%) |
Nov 20, 2003 | 6.330 | 6.346 | 6.299 | 6.301 | 336,771 | -0.04(-0.58%) |
Nov 19, 2003 | 6.271 | 6.357 | 6.271 | 6.337 | 363,115 | +0.06(+0.89%) |
Nov 18, 2003 | 6.322 | 6.343 | 6.249 | 6.281 | 391,951 | -0.04(-0.67%) |
Nov 17, 2003 | 6.358 | 6.358 | 6.302 | 6.323 | 686,003 | -0.12(-1.81%) |
Nov 14, 2003 | 6.480 | 6.483 | 6.426 | 6.440 | 266,284 | -0.03(-0.43%) |
Nov 13, 2003 | 6.355 | 6.480 | 6.351 | 6.468 | 871,833 | +0.11(+1.75%) |
Nov 12, 2003 | 6.355 | 6.384 | 6.354 | 6.357 | 343,179 | +0.01(+0.09%) |
Nov 11, 2003 | 6.347 | 6.355 | 6.327 | 6.351 | 244,212 | +0.03(+0.44%) |
Nov 10, 2003 | 6.271 | 6.339 | 6.271 | 6.323 | 763,254 | +0.04(+0.72%) |
Nov 07, 2003 | 6.354 | 6.372 | 6.278 | 6.278 | 409,750 | -0.07(-1.11%) |
Nov 06, 2003 | 6.367 | 6.367 | 6.326 | 6.348 | 261,300 | -0.11(-1.63%) |
Nov 05, 2003 | 6.472 | 6.455 | 6.426 | 6.454 | 333,923 | -0.03(-0.43%) |
Nov 04, 2003 | 6.472 | 6.496 | 6.444 | 6.482 | 343,012 | +0.00(+0.02%) |
Nov 03, 2003 | 6.428 | 6.482 | 6.420 | 6.480 | 307,950 | +0.05(+0.81%) |
Oct 31, 2003 | 6.414 | 6.435 | 6.409 | 6.428 | 487,001 | +0.04(+0.68%) |
Oct 30, 2003 | 6.302 | 6.399 | 6.299 | 6.385 | 367,743 | +0.07(+1.13%) |
Oct 29, 2003 | 6.326 | 6.336 | 6.292 | 6.313 | 501,953 | -0.01(-0.09%) |
Oct 28, 2003 | 6.316 | 6.332 | 6.291 | 6.319 | 345,315 | +0.02(+0.25%) |
Oct 27, 2003 | 6.267 | 6.348 | 6.267 | 6.303 | 495,189 | +0.05(+0.81%) |
Oct 24, 2003 | 6.236 | 6.263 | 6.229 | 6.253 | 284,440 | +0.01(+0.11%) |
Oct 23, 2003 | 6.218 | 6.247 | 6.209 | 6.246 | 463,150 | +0.03(+0.54%) |
Oct 22, 2003 | 6.183 | 6.222 | 6.173 | 6.212 | 337,127 | +0.03(+0.50%) |
Oct 21, 2003 | 6.176 | 6.202 | 6.176 | 6.181 | 401,207 | +0.02(+0.34%) |
Oct 20, 2003 | 6.201 | 6.201 | 6.159 | 6.160 | 322,532 | +0.00(+0.02%) |
Oct 17, 2003 | 6.142 | 6.173 | 6.141 | 6.159 | 457,454 | +0.01(+0.23%) |
Oct 16, 2003 | 6.149 | 6.166 | 6.133 | 6.145 | 265,928 | +0.00(+0.00%) |
Oct 15, 2003 | 6.209 | 6.222 | 6.122 | 6.145 | 614,092 | -0.05(-0.79%) |
Oct 14, 2003 | 6.164 | 6.205 | 6.152 | 6.194 | 308,648 | +0.03(+0.43%) |
Oct 13, 2003 | 6.173 | 6.190 | 6.133 | 6.167 | 347,451 | -0.01(-0.14%) |
Oct 10, 2003 | 6.198 | 6.211 | 6.167 | 6.176 | 254,892 | -0.02(-0.36%) |
Oct 09, 2003 | 6.200 | 6.214 | 6.191 | 6.198 | 342,467 | +0.01(+0.20%) |
Oct 08, 2003 | 6.219 | 6.226 | 6.181 | 6.185 | 245,280 | -0.03(-0.54%) |
Oct 07, 2003 | 6.221 | 6.236 | 6.183 | 6.219 | 248,840 | -0.02(-0.36%) |
Oct 06, 2003 | 6.171 | 6.242 | 6.171 | 6.242 | 376,999 | +0.06(+1.00%) |
Oct 03, 2003 | 6.219 | 6.219 | 6.167 | 6.180 | 431,110 | -0.00(-0.05%) |
Oct 02, 2003 | 6.167 | 6.200 | 6.167 | 6.183 | 350,655 | +0.03(+0.53%) |
Oct 01, 2003 | 6.110 | 6.163 | 6.103 | 6.150 | 291,204 | +0.04(+0.60%) |
Sep 30, 2003 | 6.145 | 6.145 | 6.105 | 6.114 | 348,163 | -0.04(-0.62%) |
Sep 29, 2003 | 6.143 | 6.159 | 6.143 | 6.152 | 273,760 | +0.01(+0.23%) |
Sep 26, 2003 | 6.124 | 6.166 | 6.096 | 6.138 | 258,808 | +0.01(+0.23%) |
Sep 25, 2003 | 6.187 | 6.191 | 6.112 | 6.124 | 362,403 | -0.05(-0.86%) |
Sep 24, 2003 | 6.188 | 6.209 | 6.176 | 6.177 | 227,125 | -0.03(-0.50%) |
Sep 23, 2003 | 6.187 | 6.221 | 6.187 | 6.208 | 451,402 | +0.03(+0.45%) |
Sep 22, 2003 | 6.228 | 6.228 | 6.162 | 6.180 | 352,079 | -0.05(-0.81%) |
Sep 19, 2003 | 6.240 | 6.243 | 6.222 | 6.230 | 503,733 | -0.01(-0.09%) |
Sep 18, 2003 | 6.249 | 6.274 | 6.232 | 6.236 | 479,882 | +0.00(+0.05%) |
Sep 17, 2003 | 6.237 | 6.244 | 6.229 | 6.233 | 357,063 | -0.00(-0.05%) |
Sep 16, 2003 | 6.225 | 6.249 | 6.222 | 6.236 | 441,434 | +0.03(+0.52%) |
Sep 15, 2003 | 6.215 | 6.228 | 6.183 | 6.204 | 499,105 | -0.01(-0.16%) |
Sep 12, 2003 | 6.171 | 6.215 | 6.152 | 6.214 | 505,513 | +0.04(+0.68%) |
Sep 11, 2003 | 6.152 | 6.192 | 6.141 | 6.171 | 386,255 | +0.06(+1.01%) |
Sep 10, 2003 | 6.133 | 6.141 | 6.082 | 6.110 | 332,855 | +0.00(+0.02%) |
Sep 09, 2003 | 6.138 | 6.141 | 6.079 | 6.108 | 476,678 | -0.04(-0.66%) |
Sep 08, 2003 | 6.129 | 6.169 | 6.119 | 6.149 | 532,569 | -0.00(-0.02%) |
Sep 05, 2003 | 6.173 | 6.178 | 6.117 | 6.150 | 340,331 | +0.00(+0.05%) |
Sep 04, 2003 | 6.166 | 6.170 | 6.117 | 6.148 | 455,674 | +0.01(+0.09%) |
Sep 03, 2003 | 6.126 | 6.145 | 6.108 | 6.142 | 448,554 | +0.05(+0.83%) |