Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.935	9.935	9.728	9.841	1,877,736	-0.09(-0.95%)
Feb 27, 2003	10.09	10.12	9.782	9.935	2,501,582	-0.08(-0.84%)
Feb 26, 2003	10.18	10.20	10.01	10.02	1,754,062	-0.17(-1.65%)
Feb 25, 2003	9.883	10.28	9.883	10.19	3,319,637	+0.27(+2.75%)
Feb 24, 2003	9.969	10.01	9.866	9.914	2,279,495	-0.13(-1.29%)
Feb 21, 2003	9.793	10.05	9.749	10.04	1,631,819	+0.30(+3.12%)
Feb 20, 2003	9.872	9.887	9.723	9.740	1,464,300	-0.14(-1.44%)
Feb 19, 2003	10.01	10.01	9.816	9.883	1,240,068	-0.13(-1.26%)
Feb 18, 2003	9.652	10.04	9.633	10.01	2,036,676	+0.38(+3.97%)
Feb 14, 2003	9.232	9.652	9.232	9.627	1,668,277	+0.31(+3.33%)
Feb 13, 2003	9.522	9.566	9.264	9.316	2,015,945	-0.18(-1.90%)
Feb 12, 2003	9.650	9.728	9.480	9.497	1,230,060	-0.15(-1.59%)
Feb 11, 2003	9.652	9.776	9.631	9.650	1,850,094	+0.05(+0.55%)
Feb 10, 2003	9.400	9.631	9.331	9.597	2,431,286	+0.28(+2.97%)
Feb 07, 2003	9.558	9.988	9.318	9.321	2,409,602	-0.14(-1.49%)
Feb 06, 2003	9.715	9.830	9.415	9.461	2,920,499	-0.24(-2.44%)
Feb 05, 2003	9.511	9.788	9.509	9.698	2,524,697	+0.29(+3.10%)
Feb 04, 2003	9.404	9.446	9.312	9.407	1,340,865	-0.05(-0.53%)
Feb 03, 2003	9.415	9.631	9.415	9.457	1,236,493	+0.08(+0.81%)
Jan 31, 2003	9.279	9.465	9.237	9.381	2,291,171	+0.09(+0.97%)
Jan 30, 2003	9.591	9.606	9.232	9.291	1,665,656	-0.29(-3.06%)
Jan 29, 2003	9.467	9.629	9.358	9.585	1,556,757	+0.08(+0.84%)
Jan 28, 2003	9.415	9.547	9.323	9.505	2,473,464	+0.14(+1.52%)
Jan 27, 2003	9.604	9.656	9.295	9.362	2,701,747	-0.29(-3.04%)
Jan 24, 2003	9.820	9.822	9.642	9.656	1,336,814	-0.21(-2.09%)
Jan 23, 2003	9.799	9.870	9.545	9.862	1,911,096	+0.17(+1.73%)
Jan 22, 2003	9.746	9.923	9.671	9.694	3,103,983	-0.03(-0.32%)
Jan 21, 2003	9.799	9.830	9.602	9.725	2,699,364	+0.05(+0.54%)
Jan 17, 2003	9.784	9.784	9.600	9.673	2,488,715	-0.11(-1.12%)
Jan 16, 2003	9.442	9.791	9.337	9.782	4,323,797	+0.53(+5.74%)
Jan 15, 2003	9.344	9.383	9.172	9.251	1,623,955	-0.08(-0.88%)
Jan 14, 2003	9.398	9.461	9.297	9.333	1,670,899	-0.07(-0.69%)
Jan 13, 2003	9.621	9.621	9.396	9.398	1,477,168	-0.09(-0.97%)
Jan 10, 2003	9.400	9.610	9.350	9.490	1,039,665	+0.00(+0.00%)
Jan 09, 2003	9.419	9.579	9.404	9.490	1,171,678	+0.12(+1.32%)
Jan 08, 2003	9.237	9.509	9.193	9.367	1,969,239	+0.17(+1.87%)
Jan 07, 2003	9.148	9.276	9.058	9.195	1,156,189	+0.05(+0.55%)
Jan 06, 2003	9.237	9.237	9.002	9.144	2,371,475	-0.09(-0.98%)
Jan 03, 2003	9.587	9.587	9.188	9.234	1,877,736	-0.35(-3.66%)
Jan 02, 2003	9.086	9.595	8.928	9.585	2,403,883	+0.59(+6.60%)
Dec 31, 2002	8.968	9.020	8.819	8.991	1,526,732	+0.08(+0.85%)
Dec 30, 2002	8.995	8.995	8.689	8.916	1,660,652	-0.08(-0.89%)
Dec 27, 2002	9.188	9.188	8.960	8.995	1,425,459	-0.19(-2.08%)
Dec 26, 2002	9.127	9.232	9.123	9.186	753,715	+0.07(+0.71%)
Dec 24, 2002	9.151	9.193	9.081	9.121	518,998	-0.03(-0.32%)
Dec 23, 2002	9.293	9.293	9.134	9.151	1,499,567	-0.14(-1.51%)
Dec 20, 2002	9.253	9.386	9.222	9.291	2,060,982	+0.07(+0.75%)
Dec 19, 2002	9.195	9.398	9.174	9.222	2,705,083	+0.02(+0.23%)
Dec 18, 2002	9.107	9.255	9.037	9.201	2,369,331	+0.14(+1.50%)
Dec 17, 2002	9.090	9.176	9.023	9.065	2,248,755	+0.03(+0.30%)
Dec 16, 2002	8.645	9.039	8.643	9.037	1,651,359	+0.39(+4.56%)
Dec 13, 2002	8.781	8.809	8.620	8.643	1,700,685	-0.22(-2.44%)
Dec 12, 2002	8.643	8.918	8.571	8.859	1,618,951	+0.19(+2.23%)
Dec 11, 2002	8.620	8.674	8.357	8.666	2,712,232	+0.05(+0.54%)
Dec 10, 2002	8.821	8.821	8.318	8.620	4,033,319	-0.20(-2.26%)
Dec 09, 2002	9.008	9.127	8.790	8.819	1,632,534	-0.21(-2.35%)
Dec 06, 2002	8.834	9.121	8.716	9.031	1,958,040	+0.18(+2.01%)
Dec 05, 2002	8.981	9.023	8.750	8.853	1,505,286	-0.01(-0.17%)
Dec 04, 2002	8.714	8.951	8.668	8.867	3,020,104	+0.15(+1.76%)
Dec 03, 2002	9.023	9.144	8.628	8.714	4,840,174	-0.69(-7.38%)

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.