Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.718	7.835	7.659	7.730	15,440,747	+0.18(+2.32%)
Feb 27, 2003	7.408	7.613	7.315	7.554	14,507,579	+0.11(+1.49%)
Feb 26, 2003	7.519	7.630	7.432	7.443	21,237,618	-0.32(-4.07%)
Feb 25, 2003	7.735	7.858	7.560	7.759	29,292,952	-0.26(-3.28%)
Feb 24, 2003	7.975	8.121	7.963	8.022	12,741,201	-0.04(-0.51%)
Feb 21, 2003	8.033	8.197	7.952	8.063	8,982,512	+0.01(+0.07%)
Feb 20, 2003	8.214	8.238	8.028	8.057	12,833,457	-0.11(-1.36%)
Feb 19, 2003	8.337	8.337	8.086	8.168	13,806,334	-0.16(-1.96%)
Feb 18, 2003	8.372	8.460	8.273	8.331	14,407,621	+0.18(+2.22%)
Feb 14, 2003	7.922	8.179	7.887	8.150	18,306,320	+0.22(+2.72%)
Feb 13, 2003	7.934	8.022	7.759	7.934	17,063,864	-0.11(-1.38%)
Feb 12, 2003	8.139	8.209	8.022	8.045	12,015,480	-0.19(-2.27%)
Feb 11, 2003	8.162	8.413	8.162	8.232	19,739,448	+0.13(+1.59%)
Feb 10, 2003	7.911	8.168	7.858	8.104	16,814,482	+0.18(+2.21%)
Feb 07, 2003	8.244	8.273	7.911	7.928	9,105,577	-0.13(-1.60%)
Feb 06, 2003	8.133	8.150	7.917	8.057	17,751,074	-0.16(-1.99%)
Feb 05, 2003	8.285	8.384	8.174	8.220	16,425,606	-0.08(-0.92%)
Feb 04, 2003	8.255	8.372	8.174	8.296	13,148,563	-0.12(-1.39%)
Feb 03, 2003	8.290	8.501	8.267	8.413	12,766,875	+0.01(+0.07%)
Jan 31, 2003	8.139	8.437	8.092	8.407	19,647,876	-0.01(-0.07%)
Jan 30, 2003	8.641	8.699	8.343	8.413	13,766,796	-0.19(-2.17%)
Jan 29, 2003	8.425	8.711	8.326	8.600	20,316,772	+0.33(+4.03%)
Jan 28, 2003	8.121	8.320	7.998	8.267	19,918,140	+0.11(+1.29%)
Jan 27, 2003	8.355	8.442	7.992	8.162	19,242,054	-0.30(-3.59%)
Jan 24, 2003	8.477	8.594	8.366	8.466	22,070,142	+0.11(+1.33%)
Jan 23, 2003	8.787	8.869	8.203	8.355	58,522,916	-0.37(-4.28%)
Jan 22, 2003	8.711	9.027	8.676	8.729	19,597,042	+0.02(+0.20%)
Jan 21, 2003	8.875	8.945	8.641	8.711	13,867,781	-0.13(-1.52%)
Jan 17, 2003	8.764	8.921	8.705	8.845	24,916,374	-0.34(-3.75%)
Jan 16, 2003	9.330	9.348	9.032	9.190	23,373,702	-0.43(-4.49%)
Jan 15, 2003	9.716	9.728	9.506	9.623	12,941,117	-0.05(-0.54%)
Jan 14, 2003	9.739	9.868	9.617	9.675	16,813,970	+0.02(+0.18%)
Jan 13, 2003	9.769	9.827	9.465	9.658	17,701,780	+0.02(+0.24%)
Jan 10, 2003	9.377	9.728	9.348	9.634	16,642,466	+0.14(+1.48%)
Jan 09, 2003	9.348	9.652	9.319	9.494	23,106,862	+0.30(+3.31%)
Jan 08, 2003	9.260	9.260	9.103	9.190	25,759,854	-0.52(-5.35%)
Jan 07, 2003	9.979	10.01	9.587	9.710	19,312,572	-0.36(-3.54%)
Jan 06, 2003	9.640	10.08	9.587	10.07	18,729,428	+0.33(+3.36%)
Jan 03, 2003	9.763	9.891	9.669	9.739	11,180,558	-0.05(-0.48%)
Jan 02, 2003	9.354	9.804	9.295	9.786	20,555,542	+0.73(+8.06%)
Dec 31, 2002	8.927	9.073	8.805	9.056	13,336,155	-0.02(-0.19%)
Dec 30, 2002	9.103	9.231	8.980	9.073	11,228,312	-0.01(-0.13%)
Dec 27, 2002	9.196	9.272	8.986	9.085	9,150,935	-0.22(-2.39%)
Dec 26, 2002	9.202	9.465	9.202	9.307	7,527,304	+0.09(+1.01%)
Dec 24, 2002	9.377	9.424	9.114	9.214	5,842,398	-0.19(-2.05%)
Dec 23, 2002	9.447	9.523	9.336	9.406	11,501,142	-0.06(-0.62%)
Dec 20, 2002	9.453	9.687	9.360	9.465	16,496,809	+0.01(+0.12%)
Dec 19, 2002	9.652	9.745	9.325	9.453	20,669,022	-0.24(-2.47%)
Dec 18, 2002	9.710	9.757	9.552	9.693	20,293,666	-0.47(-4.66%)
Dec 17, 2002	10.28	10.33	10.08	10.17	17,139,004	-0.17(-1.64%)
Dec 16, 2002	10.01	10.36	10.00	10.34	15,044,681	+0.34(+3.39%)
Dec 13, 2002	10.00	10.13	9.903	9.996	14,810,705	-0.05(-0.47%)
Dec 12, 2002	10.08	10.17	9.961	10.04	17,447,778	+0.13(+1.30%)
Dec 11, 2002	9.903	10.07	9.786	9.915	31,450,262	-0.27(-2.64%)
Dec 10, 2002	9.961	10.25	9.903	10.18	44,568,872	-0.34(-3.27%)
Dec 09, 2002	10.91	10.97	10.47	10.53	28,156,446	-0.77(-6.83%)
Dec 06, 2002	10.98	11.38	10.63	11.30	31,838,454	+0.32(+2.93%)
Dec 05, 2002	11.01	11.10	10.67	10.98	29,103,990	-0.06(-0.58%)
Dec 04, 2002	10.87	11.27	10.84	11.04	37,380,636	-0.19(-1.66%)
Dec 03, 2002	10.91	11.39	10.70	11.23	61,487,248	-0.54(-4.62%)

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.