Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.442 | 6.486 | 6.437 | 6.470 | 283,861 | +0.04(+0.66%) |
Nov 26, 2003 | 6.407 | 6.459 | 6.407 | 6.428 | 298,108 | +0.03(+0.39%) |
Nov 25, 2003 | 6.399 | 6.421 | 6.364 | 6.403 | 204,081 | +0.00(+0.04%) |
Nov 24, 2003 | 6.324 | 6.400 | 6.322 | 6.400 | 404,245 | +0.10(+1.54%) |
Nov 21, 2003 | 6.315 | 6.315 | 6.286 | 6.303 | 276,738 | +0.01(+0.09%) |
Nov 20, 2003 | 6.327 | 6.343 | 6.296 | 6.298 | 336,930 | -0.04(-0.58%) |
Nov 19, 2003 | 6.268 | 6.354 | 6.268 | 6.334 | 363,286 | +0.06(+0.89%) |
Nov 18, 2003 | 6.319 | 6.340 | 6.246 | 6.278 | 392,135 | -0.04(-0.67%) |
Nov 17, 2003 | 6.355 | 6.355 | 6.299 | 6.320 | 686,326 | -0.12(-1.81%) |
Nov 14, 2003 | 6.477 | 6.480 | 6.423 | 6.437 | 266,409 | -0.03(-0.43%) |
Nov 13, 2003 | 6.352 | 6.477 | 6.348 | 6.465 | 872,243 | +0.11(+1.75%) |
Nov 12, 2003 | 6.352 | 6.380 | 6.351 | 6.354 | 343,341 | +0.01(+0.09%) |
Nov 11, 2003 | 6.344 | 6.352 | 6.324 | 6.348 | 244,327 | +0.03(+0.44%) |
Nov 10, 2003 | 6.268 | 6.336 | 6.268 | 6.320 | 763,613 | +0.04(+0.72%) |
Nov 07, 2003 | 6.351 | 6.369 | 6.275 | 6.275 | 409,943 | -0.07(-1.11%) |
Nov 06, 2003 | 6.364 | 6.364 | 6.323 | 6.345 | 261,423 | -0.11(-1.63%) |
Nov 05, 2003 | 6.469 | 6.452 | 6.423 | 6.451 | 334,080 | -0.03(-0.43%) |
Nov 04, 2003 | 6.469 | 6.493 | 6.441 | 6.479 | 343,173 | +0.00(+0.02%) |
Nov 03, 2003 | 6.425 | 6.479 | 6.417 | 6.477 | 308,095 | +0.05(+0.81%) |
Oct 31, 2003 | 6.411 | 6.432 | 6.406 | 6.425 | 487,231 | +0.04(+0.68%) |
Oct 30, 2003 | 6.299 | 6.396 | 6.296 | 6.382 | 367,916 | +0.07(+1.13%) |
Oct 29, 2003 | 6.323 | 6.333 | 6.289 | 6.310 | 502,189 | -0.01(-0.09%) |
Oct 28, 2003 | 6.313 | 6.329 | 6.288 | 6.316 | 345,478 | +0.02(+0.25%) |
Oct 27, 2003 | 6.264 | 6.345 | 6.264 | 6.300 | 495,422 | +0.05(+0.81%) |
Oct 24, 2003 | 6.233 | 6.260 | 6.226 | 6.250 | 284,574 | +0.01(+0.11%) |
Oct 23, 2003 | 6.215 | 6.244 | 6.206 | 6.243 | 463,368 | +0.03(+0.54%) |
Oct 22, 2003 | 6.180 | 6.219 | 6.170 | 6.209 | 337,286 | +0.03(+0.50%) |
Oct 21, 2003 | 6.173 | 6.199 | 6.173 | 6.178 | 401,395 | +0.02(+0.34%) |
Oct 20, 2003 | 6.198 | 6.198 | 6.156 | 6.157 | 322,683 | +0.00(+0.02%) |
Oct 17, 2003 | 6.139 | 6.170 | 6.138 | 6.156 | 457,669 | +0.01(+0.23%) |
Oct 16, 2003 | 6.146 | 6.163 | 6.131 | 6.142 | 266,053 | +0.00(+0.00%) |
Oct 15, 2003 | 6.206 | 6.219 | 6.119 | 6.142 | 614,381 | -0.05(-0.79%) |
Oct 14, 2003 | 6.162 | 6.202 | 6.149 | 6.191 | 308,793 | +0.03(+0.43%) |
Oct 13, 2003 | 6.170 | 6.187 | 6.131 | 6.164 | 347,615 | -0.01(-0.14%) |
Oct 10, 2003 | 6.195 | 6.208 | 6.164 | 6.173 | 255,012 | -0.02(-0.36%) |
Oct 09, 2003 | 6.197 | 6.211 | 6.188 | 6.195 | 342,628 | +0.01(+0.20%) |
Oct 08, 2003 | 6.216 | 6.223 | 6.178 | 6.183 | 245,396 | -0.03(-0.54%) |
Oct 07, 2003 | 6.218 | 6.233 | 6.180 | 6.216 | 248,957 | -0.02(-0.36%) |
Oct 06, 2003 | 6.169 | 6.239 | 6.169 | 6.239 | 377,176 | +0.06(+1.00%) |
Oct 03, 2003 | 6.216 | 6.216 | 6.164 | 6.177 | 431,313 | -0.00(-0.05%) |
Oct 02, 2003 | 6.164 | 6.197 | 6.164 | 6.180 | 350,820 | +0.03(+0.53%) |
Oct 01, 2003 | 6.107 | 6.160 | 6.100 | 6.147 | 291,341 | +0.04(+0.60%) |
Sep 30, 2003 | 6.142 | 6.142 | 6.103 | 6.111 | 348,327 | -0.04(-0.62%) |
Sep 29, 2003 | 6.140 | 6.156 | 6.140 | 6.149 | 273,889 | +0.01(+0.23%) |
Sep 26, 2003 | 6.121 | 6.163 | 6.093 | 6.135 | 258,930 | +0.01(+0.23%) |
Sep 25, 2003 | 6.184 | 6.188 | 6.110 | 6.121 | 362,574 | -0.05(-0.86%) |
Sep 24, 2003 | 6.185 | 6.206 | 6.173 | 6.174 | 227,232 | -0.03(-0.50%) |
Sep 23, 2003 | 6.184 | 6.218 | 6.184 | 6.205 | 451,614 | +0.03(+0.45%) |
Sep 22, 2003 | 6.225 | 6.225 | 6.159 | 6.177 | 352,245 | -0.05(-0.81%) |
Sep 19, 2003 | 6.237 | 6.240 | 6.219 | 6.227 | 503,970 | -0.01(-0.09%) |
Sep 18, 2003 | 6.246 | 6.271 | 6.229 | 6.233 | 480,107 | +0.00(+0.05%) |
Sep 17, 2003 | 6.234 | 6.242 | 6.226 | 6.230 | 357,231 | -0.00(-0.05%) |
Sep 16, 2003 | 6.222 | 6.246 | 6.219 | 6.233 | 441,642 | +0.03(+0.52%) |
Sep 15, 2003 | 6.212 | 6.225 | 6.180 | 6.201 | 499,340 | -0.01(-0.16%) |
Sep 12, 2003 | 6.169 | 6.212 | 6.149 | 6.211 | 505,751 | +0.04(+0.68%) |
Sep 11, 2003 | 6.149 | 6.190 | 6.138 | 6.169 | 386,436 | +0.06(+1.01%) |
Sep 10, 2003 | 6.131 | 6.138 | 6.079 | 6.107 | 333,012 | +0.00(+0.02%) |
Sep 09, 2003 | 6.135 | 6.138 | 6.076 | 6.105 | 476,902 | -0.04(-0.66%) |
Sep 08, 2003 | 6.126 | 6.166 | 6.117 | 6.146 | 532,819 | -0.00(-0.02%) |
Sep 05, 2003 | 6.170 | 6.176 | 6.114 | 6.147 | 340,491 | +0.00(+0.05%) |
Sep 04, 2003 | 6.163 | 6.167 | 6.114 | 6.145 | 455,888 | +0.01(+0.09%) |
Sep 03, 2003 | 6.124 | 6.142 | 6.105 | 6.139 | 448,765 | +0.05(+0.83%) |