Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 6.277 | 6.352 | 6.277 | 6.319 | 15,313 | +0.05(+0.86%) |
Nov 26, 2003 | 6.227 | 6.265 | 6.264 | 6.265 | 84,225 | +0.04(+0.60%) |
Nov 25, 2003 | 6.230 | 6.230 | 6.230 | 6.227 | 41,687 | -0.02(-0.30%) |
Nov 24, 2003 | 6.183 | 6.246 | 6.183 | 6.246 | 28,926 | +0.07(+1.20%) |
Nov 21, 2003 | 6.165 | 6.165 | 6.163 | 6.172 | 21,269 | +0.05(+0.75%) |
Nov 20, 2003 | 6.126 | 6.126 | 6.126 | 6.126 | 11,910 | +0.05(+0.75%) |
Nov 19, 2003 | 6.124 | 6.124 | 6.079 | 6.080 | 59,553 | -0.10(-1.62%) |
Nov 18, 2003 | 6.177 | 6.186 | 6.153 | 6.180 | 79,972 | +0.02(+0.31%) |
Nov 17, 2003 | 6.194 | 6.194 | 6.159 | 6.162 | 192,273 | -0.15(-2.40%) |
Nov 14, 2003 | 6.346 | 6.346 | 6.313 | 6.313 | 31,478 | -0.01(-0.15%) |
Nov 13, 2003 | 6.290 | 6.293 | 6.290 | 6.323 | 33,179 | +0.04(+0.56%) |
Nov 12, 2003 | 6.218 | 6.218 | 6.218 | 6.287 | 45,090 | +0.06(+1.04%) |
Nov 11, 2003 | 6.223 | 6.223 | 6.223 | 6.223 | 25,522 | -0.02(-0.40%) |
Nov 10, 2003 | 6.283 | 6.287 | 6.259 | 6.247 | 96,136 | -0.07(-1.10%) |
Nov 07, 2003 | 6.311 | 6.317 | 6.276 | 6.317 | 32,329 | +0.04(+0.66%) |
Nov 06, 2003 | 6.230 | 6.276 | 6.190 | 6.276 | 51,045 | +0.02(+0.38%) |
Nov 05, 2003 | 6.311 | 6.252 | 6.252 | 6.252 | 27,224 | -0.09(-1.35%) |
Nov 04, 2003 | 6.311 | 6.339 | 6.311 | 6.338 | 141,439 | +0.05(+0.80%) |
Nov 03, 2003 | 6.270 | 6.287 | 6.270 | 6.287 | 40,836 | +0.12(+1.91%) |
Oct 31, 2003 | 6.170 | 6.170 | 6.146 | 6.170 | 141,227 | -0.03(-0.51%) |
Oct 30, 2003 | 6.201 | 6.201 | 6.201 | 6.201 | 4,253 | +0.01(+0.23%) |
Oct 29, 2003 | 6.186 | 6.189 | 6.185 | 6.187 | 31,478 | +0.01(+0.19%) |
Oct 28, 2003 | 6.093 | 6.176 | 6.136 | 6.176 | 79,121 | +0.08(+1.35%) |
Oct 27, 2003 | 6.065 | 6.093 | 6.062 | 6.093 | 7,656 | +0.03(+0.48%) |
Oct 24, 2003 | 6.062 | 6.065 | 6.031 | 6.064 | 42,538 | -0.01(-0.19%) |
Oct 23, 2003 | 6.042 | 6.076 | 6.015 | 6.076 | 112,301 | -0.08(-1.24%) |
Oct 22, 2003 | 6.205 | 6.205 | 6.143 | 6.152 | 169,302 | -0.08(-1.23%) |
Oct 21, 2003 | 6.181 | 6.230 | 6.199 | 6.229 | 42,538 | +0.05(+0.76%) |
Oct 20, 2003 | 6.123 | 6.181 | 6.117 | 6.181 | 167,600 | +0.08(+1.35%) |
Oct 17, 2003 | 6.117 | 6.117 | 6.099 | 6.099 | 23,821 | -0.07(-1.18%) |
Oct 16, 2003 | 6.172 | 6.172 | 6.172 | 6.172 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 6.206 | 6.206 | 6.164 | 6.172 | 74,016 | -0.03(-0.53%) |
Oct 14, 2003 | 6.206 | 6.206 | 6.190 | 6.205 | 58,702 | -0.02(-0.28%) |
Oct 13, 2003 | 6.171 | 6.229 | 6.171 | 6.223 | 79,972 | +0.07(+1.09%) |
Oct 10, 2003 | 6.113 | 6.156 | 6.113 | 6.156 | 51,045 | -0.05(-0.80%) |
Oct 09, 2003 | 6.159 | 6.205 | 6.150 | 6.205 | 13,612 | +0.08(+1.34%) |
Oct 08, 2003 | 6.123 | 6.123 | 6.123 | 6.123 | 7,656 | +0.08(+1.36%) |
Oct 07, 2003 | 6.011 | 6.040 | 6.011 | 6.040 | 27,224 | -0.01(-0.10%) |
Oct 06, 2003 | 6.000 | 6.047 | 6.000 | 6.046 | 53,598 | -0.01(-0.10%) |
Oct 03, 2003 | 5.997 | 6.052 | 5.997 | 6.052 | 41,687 | +0.08(+1.28%) |
Oct 02, 2003 | 5.964 | 5.976 | 5.964 | 5.976 | 29,776 | +0.01(+0.14%) |
Oct 01, 2003 | 5.968 | 5.968 | 5.968 | 5.968 | 79,972 | +0.19(+3.21%) |
Sep 30, 2003 | 5.781 | 5.782 | 5.754 | 5.782 | 55,299 | -0.02(-0.30%) |
Sep 29, 2003 | 5.799 | 5.799 | 5.799 | 5.799 | 6,806 | -0.01(-0.20%) |
Sep 26, 2003 | 5.761 | 5.811 | 5.761 | 5.811 | 7,656 | -0.05(-0.78%) |
Sep 25, 2003 | 5.857 | 5.857 | 5.857 | 5.857 | 25,522 | -0.03(-0.48%) |
Sep 24, 2003 | 5.909 | 5.909 | 5.885 | 5.885 | 62,956 | -0.00(-0.04%) |
Sep 23, 2003 | 5.904 | 5.904 | 5.881 | 5.888 | 190,571 | -0.02(-0.38%) |
Sep 22, 2003 | 5.903 | 5.910 | 5.877 | 5.910 | 33,179 | -0.03(-0.44%) |
Sep 19, 2003 | 5.936 | 5.936 | 5.936 | 5.936 | 68,061 | -0.01(-0.14%) |
Sep 18, 2003 | 5.915 | 5.945 | 5.915 | 5.944 | 24,672 | +0.09(+1.49%) |
Sep 17, 2003 | 5.898 | 5.898 | 5.851 | 5.857 | 51,045 | -0.01(-0.24%) |
Sep 16, 2003 | 5.871 | 5.875 | 5.870 | 5.871 | 80,822 | +0.02(+0.40%) |
Sep 15, 2003 | 5.917 | 5.917 | 5.848 | 5.848 | 79,121 | -0.04(-0.62%) |
Sep 12, 2003 | 5.882 | 5.884 | 5.861 | 5.884 | 34,030 | +0.01(+0.16%) |
Sep 11, 2003 | 5.865 | 5.876 | 5.865 | 5.875 | 8,507 | +0.07(+1.24%) |
Sep 10, 2003 | 5.758 | 5.803 | 5.729 | 5.803 | 31,478 | +0.01(+0.22%) |
Sep 09, 2003 | 5.848 | 5.857 | 5.790 | 5.790 | 37,433 | -0.14(-2.38%) |
Sep 08, 2003 | 5.958 | 5.983 | 5.925 | 5.931 | 39,135 | +0.05(+0.92%) |
Sep 05, 2003 | 5.908 | 5.910 | 5.869 | 5.877 | 436,443 | -0.03(-0.54%) |
Sep 04, 2003 | 5.830 | 5.909 | 5.817 | 5.909 | 64,658 | +0.10(+1.68%) |
Sep 03, 2003 | 5.758 | 5.845 | 5.758 | 5.811 | 113,151 | +0.07(+1.27%) |