Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.11	10.20	9.973	10.00	2,446,878	-0.11(-1.11%)
Feb 27, 2003	10.28	10.31	10.09	10.11	8,672,873	-0.09(-0.84%)
Feb 26, 2003	10.20	10.41	10.16	10.20	6,354,972	+0.07(+0.66%)
Feb 25, 2003	9.649	10.22	9.478	10.13	7,343,272	+0.28(+2.89%)
Feb 24, 2003	9.952	10.01	9.839	9.848	2,468,506	-0.16(-1.63%)
Feb 21, 2003	9.668	10.02	9.579	10.01	2,854,383	+0.29(+2.98%)
Feb 20, 2003	9.839	10.16	9.706	9.721	3,160,078	-0.13(-1.27%)
Feb 19, 2003	9.289	9.859	9.289	9.846	6,277,428	+0.56(+6.00%)
Feb 18, 2003	9.145	9.336	9.145	9.289	3,587,101	+0.20(+2.15%)
Feb 14, 2003	9.304	9.327	8.978	9.094	7,506,801	-0.18(-1.90%)
Feb 13, 2003	9.507	9.526	9.249	9.270	3,087,808	-0.20(-2.14%)
Feb 12, 2003	9.740	9.772	9.469	9.473	2,337,946	-0.29(-2.93%)
Feb 11, 2003	9.858	9.930	9.704	9.759	1,392,903	-0.06(-0.60%)
Feb 10, 2003	9.810	9.920	9.687	9.818	1,986,621	-0.02(-0.21%)
Feb 07, 2003	9.962	10.000	9.791	9.839	1,317,996	-0.06(-0.61%)
Feb 06, 2003	9.725	9.939	9.725	9.899	2,996,021	+0.19(+1.93%)
Feb 05, 2003	10.01	10.07	9.712	9.712	2,729,098	-0.25(-2.51%)
Feb 04, 2003	10.16	10.16	9.858	9.962	2,105,312	-0.17(-1.68%)
Feb 03, 2003	10.24	10.32	10.09	10.13	2,287,041	-0.06(-0.61%)
Jan 31, 2003	9.996	10.22	9.996	10.20	2,848,580	+0.22(+2.24%)
Jan 30, 2003	10.32	10.33	9.969	9.971	1,974,488	-0.33(-3.22%)
Jan 29, 2003	10.28	10.35	10.12	10.30	2,111,906	-0.03(-0.28%)
Jan 28, 2003	10.13	10.37	10.03	10.33	3,879,081	+0.35(+3.51%)
Jan 27, 2003	10.01	10.22	9.858	9.981	5,797,389	-0.31(-3.04%)
Jan 24, 2003	11.04	11.04	10.18	10.29	15,216,960	-1.06(-9.35%)
Jan 23, 2003	11.16	11.42	11.16	11.36	2,013,524	+0.25(+2.25%)
Jan 22, 2003	11.14	11.21	11.07	11.10	1,069,800	-0.04(-0.32%)
Jan 21, 2003	11.24	11.32	11.13	11.14	1,480,734	-0.08(-0.68%)
Jan 17, 2003	11.02	11.26	10.98	11.22	2,001,391	+0.19(+1.75%)
Jan 16, 2003	10.96	11.10	10.94	11.02	1,257,859	+0.10(+0.88%)
Jan 15, 2003	11.11	11.11	10.85	10.93	1,934,133	-0.18(-1.64%)
Jan 14, 2003	11.21	11.21	10.99	11.11	1,884,019	-0.10(-0.88%)
Jan 13, 2003	11.23	11.33	11.15	11.21	2,295,481	+0.05(+0.48%)
Jan 10, 2003	11.21	11.28	11.14	11.15	2,768,662	-0.22(-1.92%)
Jan 09, 2003	11.41	11.47	11.34	11.37	2,467,451	-0.01(-0.10%)
Jan 08, 2003	11.22	11.42	11.19	11.38	2,183,384	+0.11(+0.99%)
Jan 07, 2003	11.47	11.52	11.25	11.27	1,975,279	-0.21(-1.82%)
Jan 06, 2003	11.27	11.54	11.26	11.48	2,633,882	+0.25(+2.26%)
Jan 03, 2003	11.18	11.31	11.09	11.23	1,906,439	+0.04(+0.37%)
Jan 02, 2003	10.84	11.18	10.78	11.18	1,592,831	+0.40(+3.69%)
Dec 31, 2002	10.77	10.86	10.69	10.79	1,452,776	-0.02(-0.18%)
Dec 30, 2002	10.72	10.81	10.54	10.81	1,591,512	+0.09(+0.89%)
Dec 27, 2002	10.97	11.06	10.69	10.71	1,467,019	-0.27(-2.50%)
Dec 26, 2002	11.17	11.20	10.97	10.99	1,060,568	-0.18(-1.61%)
Dec 24, 2002	11.17	11.20	11.07	11.17	538,592	-0.03(-0.29%)
Dec 23, 2002	10.88	11.20	10.86	11.20	1,964,993	+0.34(+3.09%)
Dec 20, 2002	11.14	11.22	10.78	10.86	3,703,682	-0.10(-0.95%)
Dec 19, 2002	10.96	11.12	10.90	10.97	2,196,308	+0.01(+0.07%)
Dec 18, 2002	11.03	11.06	10.89	10.96	2,002,183	-0.07(-0.64%)
Dec 17, 2002	11.15	11.26	11.01	11.03	3,366,600	-0.12(-1.05%)
Dec 16, 2002	11.01	11.23	10.88	11.15	2,278,073	+0.24(+2.17%)
Dec 13, 2002	11.05	11.11	10.85	10.91	2,876,275	-0.14(-1.29%)
Dec 12, 2002	11.18	11.25	11.04	11.05	5,415,204	-0.13(-1.19%)
Dec 11, 2002	11.26	11.37	10.97	11.18	41,779,448	-0.10(-0.87%)
Dec 10, 2002	11.39	11.42	11.17	11.28	3,161,397	+0.05(+0.46%)
Dec 09, 2002	11.34	11.57	11.23	11.23	2,699,294	-0.18(-1.58%)
Dec 06, 2002	11.35	11.54	11.31	11.41	2,355,090	+0.06(+0.52%)
Dec 05, 2002	11.57	11.65	11.30	11.35	8,385,377	+0.36(+3.26%)
Dec 04, 2002	10.90	11.21	10.87	10.99	2,885,770	+0.02(+0.15%)
Dec 03, 2002	10.94	11.13	10.85	10.98	2,536,819	+0.01(+0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.