Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.549	8.644	8.542	8.631	110,448	+0.24(+2.88%)
Feb 27, 2003	8.358	8.574	8.358	8.390	209,884	+0.10(+1.15%)
Feb 26, 2003	8.263	8.422	8.263	8.294	35,557	-0.07(-0.84%)
Feb 25, 2003	8.447	8.530	8.364	8.364	23,442	-0.33(-3.80%)
Feb 24, 2003	8.708	8.733	8.657	8.695	78,824	-0.10(-1.08%)
Feb 21, 2003	8.835	8.930	8.790	8.790	1,416	+0.06(+0.66%)
Feb 20, 2003	8.720	8.771	8.720	8.733	3,461	-0.17(-1.86%)
Feb 19, 2003	8.994	8.994	8.898	8.898	22,970	-0.13(-1.48%)
Feb 18, 2003	8.962	9.165	8.962	9.032	5,349	+0.20(+2.30%)
Feb 14, 2003	8.580	8.828	8.580	8.828	35,714	+0.28(+3.27%)
Feb 13, 2003	8.593	8.593	8.536	8.549	4,248	+0.04(+0.52%)
Feb 12, 2003	8.650	8.650	8.504	8.504	16,520	-0.22(-2.55%)
Feb 11, 2003	8.695	8.879	8.650	8.727	18,880	+0.20(+2.39%)
Feb 10, 2003	8.682	8.682	8.523	8.523	3,146	-0.07(-0.81%)
Feb 07, 2003	8.847	8.847	8.587	8.593	46,256	-0.31(-3.50%)
Feb 06, 2003	9.019	9.025	8.892	8.905	24,386	-0.07(-0.78%)
Feb 05, 2003	8.975	8.975	8.975	8.975	314	-0.10(-1.05%)
Feb 04, 2003	9.000	9.089	8.943	9.070	19,509	-0.21(-2.26%)
Feb 03, 2003	9.152	9.280	9.121	9.280	7,709	+0.21(+2.31%)
Jan 31, 2003	8.987	9.089	8.987	9.070	2,989	+0.08(+0.85%)
Jan 30, 2003	8.968	8.994	8.968	8.994	1,416	+0.10(+1.07%)
Jan 29, 2003	8.771	8.898	8.714	8.898	51,605	+0.20(+2.26%)
Jan 28, 2003	8.765	8.765	8.688	8.701	9,754	-0.01(-0.07%)
Jan 27, 2003	8.835	8.835	8.644	8.708	9,754	-0.38(-4.20%)
Jan 24, 2003	9.121	9.165	8.936	9.089	6,450	-0.03(-0.28%)
Jan 23, 2003	9.089	9.178	9.006	9.114	30,680	+0.07(+0.77%)
Jan 22, 2003	9.089	9.089	9.019	9.044	10,226	-0.17(-1.86%)
Jan 21, 2003	9.305	9.343	9.216	9.216	19,194	-0.19(-2.03%)
Jan 17, 2003	9.470	9.470	9.407	9.407	1,101	-0.15(-1.60%)
Jan 16, 2003	9.661	9.661	9.559	9.559	8,968	+0.03(+0.33%)
Jan 15, 2003	9.744	9.744	9.527	9.527	9,282	-0.30(-3.04%)
Jan 14, 2003	9.826	9.826	9.826	9.826	629	+0.05(+0.52%)
Jan 13, 2003	9.820	9.820	9.629	9.775	4,562	+0.10(+1.05%)
Jan 10, 2003	9.642	9.756	9.636	9.674	5,664	-0.03(-0.33%)
Jan 09, 2003	9.597	9.750	9.578	9.705	42,008	+0.17(+1.80%)
Jan 08, 2003	9.451	9.534	9.413	9.534	8,181	-0.07(-0.73%)
Jan 07, 2003	9.725	9.737	9.578	9.604	4,877	-0.32(-3.20%)
Jan 06, 2003	9.712	9.922	9.712	9.922	6,922	+0.26(+2.70%)
Jan 03, 2003	9.648	9.661	9.642	9.661	5,192	-0.06(-0.65%)
Jan 02, 2003	9.432	9.750	9.432	9.725	15,418	+0.32(+3.38%)
Dec 31, 2002	9.464	9.489	9.356	9.407	13,373	+0.08(+0.89%)
Dec 30, 2002	9.216	9.324	9.216	9.324	3,933	+0.17(+1.80%)
Dec 27, 2002	9.152	9.165	9.152	9.159	629	-0.12(-1.30%)
Dec 26, 2002	9.261	9.407	9.261	9.280	8,338	-0.10(-1.08%)
Dec 24, 2002	9.222	9.381	9.222	9.381	2,360	+0.23(+2.50%)
Dec 23, 2002	8.625	9.203	8.625	9.152	29,736	-0.26(-2.77%)
Dec 20, 2002	9.235	9.413	9.235	9.413	11,800	+0.25(+2.78%)
Dec 19, 2002	9.248	9.280	9.159	9.159	30,994	-0.13(-1.37%)
Dec 18, 2002	9.451	9.451	9.280	9.286	38,389	-0.15(-1.62%)
Dec 17, 2002	9.572	9.629	9.438	9.438	21,554	-0.19(-1.98%)
Dec 16, 2002	9.464	9.629	9.394	9.629	5,506	+0.42(+4.55%)
Dec 13, 2002	9.311	9.311	9.210	9.210	6,136	-0.17(-1.76%)
Dec 12, 2002	9.369	9.477	9.318	9.375	3,933	-0.03(-0.34%)
Dec 11, 2002	9.432	9.432	9.407	9.407	1,730	-0.02(-0.20%)
Dec 10, 2002	9.337	9.426	9.337	9.426	11,013	+0.18(+1.92%)
Dec 09, 2002	9.407	9.407	9.184	9.248	51,448	-0.31(-3.19%)
Dec 06, 2002	9.286	9.553	9.248	9.553	5,034	+0.21(+2.24%)
Dec 05, 2002	9.597	9.597	9.305	9.343	17,778	-0.19(-2.00%)
Dec 04, 2002	9.451	9.591	9.451	9.534	7,394	+0.06(+0.60%)
Dec 03, 2002	9.629	9.629	9.464	9.477	10,698	-0.18(-1.91%)

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.