Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.304	9.304	8.878	8.892	2,880,127	-0.31(-3.34%)
Feb 27, 2003	9.102	9.387	9.011	9.199	2,251,394	+0.29(+3.29%)
Feb 26, 2003	9.143	9.143	8.746	8.906	3,111,689	-0.24(-2.59%)
Feb 25, 2003	8.788	9.171	8.704	9.143	2,690,001	+0.41(+4.71%)
Feb 24, 2003	8.934	8.962	8.732	8.732	1,589,539	-0.20(-2.26%)
Feb 21, 2003	8.927	9.088	8.781	8.934	1,696,073	+0.08(+0.95%)
Feb 20, 2003	8.578	8.850	8.565	8.850	4,785,108	+0.48(+5.75%)
Feb 19, 2003	8.962	8.962	8.153	8.369	7,759,581	-0.65(-7.19%)
Feb 18, 2003	9.136	9.136	8.613	9.018	3,253,925	-0.12(-1.30%)
Feb 14, 2003	8.753	9.136	8.732	9.136	2,285,089	+0.43(+4.88%)
Feb 13, 2003	8.725	8.781	8.355	8.711	5,639,095	-0.08(-0.95%)
Feb 12, 2003	9.164	9.206	8.739	8.795	2,491,560	-0.37(-4.03%)
Feb 11, 2003	9.332	9.346	9.039	9.164	1,777,657	-0.15(-1.57%)
Feb 10, 2003	9.102	9.332	9.081	9.311	1,496,484	+0.24(+2.69%)
Feb 07, 2003	9.346	9.380	9.046	9.067	1,812,930	-0.21(-2.26%)
Feb 06, 2003	9.346	9.450	9.206	9.276	1,449,168	-0.13(-1.41%)
Feb 05, 2003	9.457	9.659	9.408	9.408	1,682,882	-0.04(-0.44%)
Feb 04, 2003	9.485	9.625	9.415	9.450	1,584,378	-0.30(-3.08%)
Feb 03, 2003	9.618	9.750	9.569	9.750	1,272,090	+0.13(+1.30%)
Jan 31, 2003	9.241	9.625	9.241	9.625	1,921,614	+0.27(+2.83%)
Jan 30, 2003	9.387	9.541	9.332	9.360	1,153,083	-0.07(-0.74%)
Jan 29, 2003	9.415	9.583	9.346	9.429	1,566,025	-0.17(-1.82%)
Jan 28, 2003	9.520	9.757	9.499	9.604	1,362,708	+0.15(+1.62%)
Jan 27, 2003	9.625	9.785	9.415	9.450	1,656,069	-0.31(-3.21%)
Jan 24, 2003	9.987	10.06	9.701	9.764	1,698,223	-0.29(-2.84%)
Jan 23, 2003	10.04	10.22	10.04	10.05	1,285,712	-0.05(-0.48%)
Jan 22, 2003	10.27	10.27	9.904	10.10	2,048,364	-0.21(-2.03%)
Jan 21, 2003	10.46	10.50	10.28	10.31	1,514,407	-0.09(-0.87%)
Jan 17, 2003	10.48	10.57	9.771	10.40	1,926,489	-0.19(-1.78%)
Jan 16, 2003	10.57	10.60	10.51	10.59	1,750,415	+0.07(+0.66%)
Jan 15, 2003	10.63	10.64	10.42	10.52	1,979,397	-0.11(-1.05%)
Jan 14, 2003	10.42	10.63	10.36	10.63	2,122,493	+0.28(+2.70%)
Jan 13, 2003	10.64	10.64	10.35	10.35	1,834,437	-0.28(-2.62%)
Jan 10, 2003	10.62	10.71	10.46	10.63	1,576,922	+0.00(+0.00%)
Jan 09, 2003	10.52	10.64	10.46	10.63	1,776,080	+0.08(+0.79%)
Jan 08, 2003	10.25	10.60	10.25	10.55	1,725,896	+0.29(+2.86%)
Jan 07, 2003	10.54	10.54	10.08	10.25	2,091,952	-0.28(-2.65%)
Jan 06, 2003	9.973	10.62	9.973	10.53	3,038,134	+0.49(+4.86%)
Jan 03, 2003	10.15	10.27	9.973	10.04	1,510,249	-0.15(-1.44%)
Jan 02, 2003	9.764	10.19	9.764	10.19	2,140,416	+0.50(+5.11%)
Dec 31, 2002	9.499	9.722	9.485	9.694	916,788	+0.17(+1.83%)
Dec 30, 2002	9.450	9.541	9.380	9.520	1,009,987	+0.01(+0.15%)
Dec 27, 2002	9.485	9.576	9.422	9.506	903,597	-0.05(-0.51%)
Dec 26, 2002	9.499	9.618	9.429	9.555	1,269,223	+0.08(+0.88%)
Dec 24, 2002	9.346	9.520	9.346	9.471	941,593	-0.09(-0.95%)
Dec 23, 2002	9.485	9.715	9.415	9.562	1,927,779	+0.15(+1.56%)
Dec 20, 2002	9.520	9.834	9.415	9.415	4,436,115	-0.17(-1.82%)
Dec 19, 2002	9.715	9.764	9.513	9.590	4,130,710	-0.12(-1.22%)
Dec 18, 2002	9.625	9.841	9.625	9.708	1,621,944	+0.01(+0.14%)
Dec 17, 2002	9.590	9.890	9.555	9.694	2,579,453	+0.07(+0.72%)
Dec 16, 2002	9.276	9.625	9.199	9.625	1,714,139	+0.30(+3.22%)
Dec 13, 2002	9.527	9.597	9.318	9.325	1,822,536	-0.20(-2.05%)
Dec 12, 2002	9.241	9.590	9.241	9.520	1,653,201	+0.28(+3.02%)
Dec 11, 2002	9.136	9.367	9.032	9.241	1,156,667	+0.05(+0.53%)
Dec 10, 2002	8.927	9.192	8.864	9.192	1,426,513	+0.20(+2.17%)
Dec 09, 2002	8.927	9.060	8.830	8.997	1,004,968	+0.03(+0.39%)
Dec 06, 2002	8.788	8.990	8.774	8.962	1,136,594	-0.07(-0.77%)
Dec 05, 2002	8.857	9.136	8.823	9.032	1,071,641	+0.29(+3.35%)
Dec 04, 2002	9.067	9.074	8.739	8.739	2,265,875	-0.39(-4.28%)
Dec 03, 2002	9.360	9.408	8.997	9.129	1,466,804	-0.23(-2.46%)

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.