Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.960 | 8.040 | 7.960 | 8.040 | 2,500 | +0.12(+1.52%) |
Feb 27, 2003 | 7.990 | 7.990 | 7.920 | 7.920 | 3,500 | -0.07(-0.88%) |
Feb 26, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 100 | +0.05(+0.63%) |
Feb 25, 2003 | 8.050 | 8.050 | 7.850 | 7.940 | 8,800 | -0.11(-1.37%) |
Feb 24, 2003 | 7.970 | 8.050 | 7.970 | 8.050 | 1,300 | +0.05(+0.63%) |
Feb 21, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.08(+1.01%) |
Feb 19, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 7.930 | 7.930 | 7.920 | 7.920 | 2,100 | -0.01(-0.13%) |
Feb 14, 2003 | 7.940 | 7.940 | 7.920 | 7.930 | 500 | +0.01(+0.13%) |
Feb 13, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 8.000 | 8.000 | 7.920 | 7.920 | 4,300 | -0.18(-2.22%) |
Feb 11, 2003 | 8.090 | 8.100 | 8.090 | 8.100 | 1,100 | +0.00(+0.00%) |
Feb 10, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 300 | -0.02(-0.25%) |
Feb 06, 2003 | 8.120 | 8.120 | 8.120 | 8.120 | 100 | +0.04(+0.50%) |
Feb 05, 2003 | 8.030 | 8.080 | 8.030 | 8.080 | 800 | +0.09(+1.13%) |
Feb 04, 2003 | 7.990 | 7.990 | 7.990 | 7.990 | 400 | -0.02(-0.25%) |
Jan 31, 2003 | 7.950 | 8.010 | 7.950 | 8.010 | 7,200 | +0.07(+0.88%) |
Jan 30, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 1,000 | +0.06(+0.76%) |
Jan 29, 2003 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | +0.07(+0.90%) |
Jan 28, 2003 | 7.800 | 7.810 | 7.750 | 7.810 | 600 | +0.00(+0.00%) |
Jan 27, 2003 | 7.830 | 7.840 | 7.810 | 7.810 | 4,200 | -0.12(-1.51%) |
Jan 24, 2003 | 7.930 | 7.930 | 7.930 | 7.930 | 700 | -0.01(-0.13%) |
Jan 23, 2003 | 7.940 | 7.940 | 7.940 | 7.940 | 200 | -0.06(-0.75%) |
Jan 22, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 8.000 | 8.000 | 8.000 | 8.000 | 1,600 | +0.00(+0.00%) |
Jan 17, 2003 | 7.950 | 8.000 | 7.950 | 8.000 | 700 | +0.00(+0.00%) |
Jan 16, 2003 | 8.000 | 8.050 | 8.000 | 8.000 | 2,200 | +0.02(+0.25%) |
Jan 15, 2003 | 7.930 | 7.990 | 7.930 | 7.980 | 600 | +0.06(+0.76%) |
Jan 14, 2003 | 7.920 | 7.920 | 7.920 | 7.920 | 500 | +0.03(+0.38%) |
Jan 13, 2003 | 7.920 | 7.920 | 7.890 | 7.890 | 300 | +0.02(+0.25%) |
Jan 10, 2003 | 7.810 | 7.950 | 7.810 | 7.870 | 3,300 | +0.07(+0.90%) |
Jan 09, 2003 | 7.610 | 7.800 | 7.600 | 7.800 | 3,200 | +0.18(+2.36%) |
Jan 08, 2003 | 7.600 | 7.620 | 7.500 | 7.620 | 5,000 | -0.03(-0.39%) |
Jan 07, 2003 | 7.700 | 7.750 | 7.650 | 7.650 | 4,100 | -0.04(-0.52%) |
Jan 06, 2003 | 7.700 | 7.700 | 7.690 | 7.690 | 600 | +0.04(+0.52%) |
Jan 03, 2003 | 7.750 | 7.750 | 7.560 | 7.650 | 5,900 | -0.13(-1.67%) |
Jan 02, 2003 | 7.800 | 7.800 | 7.750 | 7.780 | 3,400 | +0.03(+0.39%) |
Dec 31, 2002 | 7.740 | 7.750 | 7.740 | 7.750 | 2,000 | +0.05(+0.65%) |
Dec 27, 2002 | 7.770 | 7.810 | 7.700 | 7.700 | 5,600 | -0.05(-0.65%) |
Dec 26, 2002 | 7.560 | 7.760 | 7.560 | 7.750 | 3,100 | +0.30(+4.03%) |
Dec 24, 2002 | 7.450 | 7.450 | 7.450 | 7.450 | 500 | +0.05(+0.68%) |
Dec 23, 2002 | 7.450 | 7.450 | 7.400 | 7.400 | 9,600 | -0.05(-0.67%) |
Dec 20, 2002 | 7.450 | 7.450 | 7.450 | 7.450 | 200 | -0.04(-0.53%) |
Dec 19, 2002 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 7.400 | 7.490 | 7.400 | 7.490 | 1,600 | +0.03(+0.40%) |
Dec 16, 2002 | 7.460 | 7.460 | 7.460 | 7.460 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 7.400 | 7.510 | 7.380 | 7.460 | 7,100 | +0.11(+1.50%) |
Dec 12, 2002 | 7.350 | 7.350 | 7.350 | 7.350 | 1,300 | +0.07(+0.96%) |
Dec 11, 2002 | 7.320 | 7.320 | 7.270 | 7.280 | 500 | -0.04(-0.55%) |
Dec 10, 2002 | 7.320 | 7.320 | 7.320 | 7.320 | 100 | -0.04(-0.54%) |
Dec 09, 2002 | 7.280 | 7.380 | 7.280 | 7.360 | 5,100 | +0.01(+0.14%) |
Dec 06, 2002 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | -0.05(-0.68%) |
Dec 05, 2002 | 7.460 | 7.460 | 7.400 | 7.400 | 2,400 | -0.06(-0.80%) |
Dec 04, 2002 | 7.500 | 7.500 | 7.460 | 7.460 | 5,500 | -0.04(-0.53%) |
Dec 03, 2002 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |