Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.356 | 8.356 | 8.356 | 8.356 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 8.311 | 8.356 | 8.311 | 8.356 | 1,575 | +0.13(+1.57%) |
Mar 27, 2003 | 8.316 | 8.316 | 8.227 | 8.227 | 4,725 | -0.16(-1.96%) |
Mar 26, 2003 | 8.391 | 8.391 | 8.391 | 8.391 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 8.391 | 8.391 | 8.391 | 8.391 | 2,025 | +0.00(+0.00%) |
Mar 24, 2003 | 8.387 | 8.391 | 8.387 | 8.391 | 9,450 | +0.10(+1.23%) |
Mar 21, 2003 | 8.267 | 8.289 | 8.267 | 8.289 | 3,375 | +0.02(+0.27%) |
Mar 20, 2003 | 8.378 | 8.378 | 8.267 | 8.267 | 9,675 | -0.11(-1.27%) |
Mar 19, 2003 | 8.373 | 8.373 | 8.373 | 8.373 | 3,150 | +0.03(+0.32%) |
Mar 18, 2003 | 8.342 | 8.347 | 8.342 | 8.347 | 1,575 | -0.04(-0.48%) |
Mar 17, 2003 | 8.267 | 8.387 | 8.267 | 8.387 | 20,250 | +0.16(+2.00%) |
Mar 14, 2003 | 8.089 | 8.222 | 8.022 | 8.222 | 13,950 | +0.13(+1.65%) |
Mar 13, 2003 | 8.089 | 8.089 | 8.089 | 8.089 | 900 | -0.07(-0.82%) |
Mar 12, 2003 | 8.156 | 8.204 | 8.156 | 8.156 | 3,825 | +0.04(+0.55%) |
Mar 11, 2003 | 8.111 | 8.116 | 8.111 | 8.111 | 3,375 | -0.03(-0.38%) |
Mar 10, 2003 | 8.200 | 8.218 | 8.142 | 8.142 | 2,925 | -0.02(-0.22%) |
Mar 07, 2003 | 8.067 | 8.160 | 8.067 | 8.160 | 12,150 | +0.01(+0.11%) |
Mar 06, 2003 | 8.156 | 8.156 | 8.151 | 8.151 | 1,800 | +0.04(+0.49%) |
Mar 05, 2003 | 8.133 | 8.133 | 8.111 | 8.111 | 3,825 | -0.07(-0.82%) |
Mar 04, 2003 | 8.178 | 8.178 | 8.178 | 8.178 | 225 | +0.04(+0.55%) |
Mar 03, 2003 | 8.200 | 8.200 | 8.111 | 8.133 | 4,725 | -0.11(-1.35%) |
Feb 28, 2003 | 8.222 | 8.262 | 8.222 | 8.244 | 15,300 | +0.00(+0.00%) |
Feb 27, 2003 | 8.351 | 8.351 | 8.244 | 8.244 | 4,275 | -0.09(-1.07%) |
Feb 26, 2003 | 8.329 | 8.333 | 8.329 | 8.333 | 7,425 | +0.04(+0.54%) |
Feb 25, 2003 | 8.404 | 8.404 | 8.267 | 8.289 | 14,175 | -0.16(-1.84%) |
Feb 24, 2003 | 8.333 | 8.444 | 8.244 | 8.444 | 3,600 | +0.14(+1.66%) |
Feb 21, 2003 | 8.182 | 8.333 | 8.182 | 8.307 | 9,000 | +0.04(+0.54%) |
Feb 20, 2003 | 8.227 | 8.262 | 8.227 | 8.262 | 1,350 | +0.06(+0.70%) |
Feb 19, 2003 | 8.178 | 8.204 | 8.178 | 8.204 | 2,475 | +0.03(+0.33%) |
Feb 18, 2003 | 8.102 | 8.178 | 8.089 | 8.178 | 5,625 | +0.14(+1.71%) |
Feb 14, 2003 | 7.911 | 8.089 | 7.911 | 8.040 | 11,250 | +0.17(+2.20%) |
Feb 13, 2003 | 7.911 | 7.911 | 7.867 | 7.867 | 1,575 | -0.00(-0.06%) |
Feb 12, 2003 | 7.871 | 7.871 | 7.871 | 7.871 | 225 | +0.03(+0.34%) |
Feb 11, 2003 | 8.022 | 8.022 | 7.844 | 7.844 | 13,725 | -0.22(-2.75%) |
Feb 10, 2003 | 8.222 | 8.262 | 7.778 | 8.067 | 36,225 | -0.20(-2.42%) |
Feb 07, 2003 | 8.400 | 8.400 | 8.111 | 8.267 | 16,200 | -0.18(-2.11%) |
Feb 06, 2003 | 8.444 | 8.444 | 8.444 | 8.444 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 8.533 | 8.533 | 8.444 | 8.444 | 4,275 | -0.11(-1.30%) |
Feb 04, 2003 | 8.578 | 8.600 | 8.533 | 8.556 | 3,150 | -0.11(-1.28%) |
Jan 31, 2003 | 8.711 | 8.720 | 8.667 | 8.667 | 4,050 | -0.09(-1.02%) |
Jan 30, 2003 | 8.711 | 8.756 | 8.711 | 8.756 | 2,925 | +0.04(+0.51%) |
Jan 29, 2003 | 8.716 | 8.716 | 8.711 | 8.711 | 2,025 | -0.11(-1.21%) |
Jan 28, 2003 | 8.836 | 8.836 | 8.804 | 8.818 | 2,700 | +0.02(+0.20%) |
Jan 27, 2003 | 8.933 | 8.933 | 8.800 | 8.800 | 1,350 | -0.09(-1.00%) |
Jan 24, 2003 | 8.889 | 8.889 | 8.889 | 8.889 | 225 | -0.02(-0.25%) |
Jan 23, 2003 | 8.867 | 9.111 | 8.844 | 8.911 | 20,925 | +0.14(+1.57%) |
Jan 22, 2003 | 8.733 | 8.773 | 8.733 | 8.773 | 1,800 | +0.06(+0.71%) |
Jan 21, 2003 | 8.751 | 8.751 | 8.711 | 8.711 | 900 | -0.07(-0.76%) |
Jan 17, 2003 | 8.760 | 8.778 | 8.760 | 8.778 | 450 | +0.02(+0.25%) |
Jan 16, 2003 | 8.849 | 8.849 | 8.756 | 8.756 | 1,575 | -0.16(-1.75%) |
Jan 15, 2003 | 8.924 | 8.924 | 8.911 | 8.911 | 1,575 | +0.03(+0.30%) |
Jan 14, 2003 | 8.867 | 8.889 | 8.867 | 8.884 | 5,400 | +0.04(+0.45%) |
Jan 13, 2003 | 8.800 | 8.844 | 8.773 | 8.844 | 3,375 | +0.00(+0.00%) |
Jan 10, 2003 | 8.778 | 8.844 | 8.778 | 8.844 | 3,600 | +0.09(+1.02%) |
Jan 09, 2003 | 8.684 | 8.756 | 8.684 | 8.756 | 11,700 | +0.09(+1.08%) |
Jan 08, 2003 | 8.662 | 8.662 | 8.662 | 8.662 | 1,575 | +0.04(+0.46%) |
Jan 07, 2003 | 8.600 | 8.622 | 8.600 | 8.622 | 2,250 | -0.04(-0.51%) |
Jan 06, 2003 | 8.511 | 8.667 | 8.489 | 8.667 | 19,800 | +0.13(+1.56%) |