Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.002	4.127	4.002	4.104	615,598	+0.11(+2.83%)
Feb 27, 2003	4.115	4.115	3.977	3.991	466,121	-0.08(-2.00%)
Feb 26, 2003	4.138	4.147	3.991	4.072	1,342,641	-0.02(-0.39%)
Feb 25, 2003	3.901	4.093	3.846	4.088	750,039	+0.17(+4.27%)
Feb 24, 2003	4.183	4.183	3.921	3.921	865,464	-0.26(-6.17%)
Feb 21, 2003	4.138	4.217	4.081	4.179	692,548	+0.06(+1.54%)
Feb 20, 2003	4.104	4.158	4.070	4.115	1,207,757	+0.06(+1.56%)
Feb 19, 2003	4.127	4.127	3.957	4.052	1,118,425	-0.12(-2.93%)
Feb 18, 2003	4.113	4.262	4.093	4.174	654,515	+0.07(+1.71%)
Feb 14, 2003	3.989	4.136	3.989	4.104	674,858	+0.12(+2.95%)
Feb 13, 2003	4.174	4.179	3.867	3.987	2,084,720	-0.19(-4.50%)
Feb 12, 2003	4.244	4.258	4.161	4.174	535,110	-0.07(-1.60%)
Feb 11, 2003	4.387	4.387	4.208	4.242	1,284,265	-0.11(-2.44%)
Feb 10, 2003	4.274	4.348	4.258	4.348	1,145,844	+0.10(+2.40%)
Feb 07, 2003	4.396	4.400	4.244	4.247	1,299,301	-0.15(-3.40%)
Feb 06, 2003	4.364	4.477	4.319	4.396	1,067,125	+0.00(+0.00%)
Feb 05, 2003	4.364	4.513	4.351	4.396	687,241	+0.05(+1.14%)
Feb 04, 2003	4.342	4.346	4.287	4.346	1,416,053	-0.00(-0.10%)
Feb 03, 2003	4.470	4.522	4.310	4.351	928,262	-0.12(-2.68%)
Jan 31, 2003	4.455	4.482	4.378	4.470	755,346	+0.00(+0.10%)
Jan 30, 2003	4.500	4.688	4.423	4.466	1,163,533	-0.05(-1.00%)
Jan 29, 2003	4.534	4.568	4.414	4.511	799,570	-0.03(-0.70%)
Jan 28, 2003	4.446	4.556	4.375	4.543	1,153,362	+0.10(+2.34%)
Jan 27, 2003	4.602	4.631	4.353	4.439	1,360,330	-0.17(-3.73%)
Jan 24, 2003	4.726	4.726	4.507	4.611	867,675	-0.15(-3.23%)
Jan 23, 2003	4.814	4.880	4.708	4.764	882,711	+0.03(+0.62%)
Jan 22, 2003	4.875	4.925	4.719	4.735	1,150,266	-0.20(-3.99%)
Jan 21, 2003	5.156	5.178	4.905	4.932	1,309,030	-0.26(-5.05%)
Jan 17, 2003	5.246	5.273	5.156	5.194	590,832	-0.10(-1.92%)
Jan 16, 2003	5.427	5.429	5.266	5.296	1,088,353	-0.11(-2.09%)
Jan 15, 2003	5.477	5.477	5.359	5.409	1,018,479	-0.02(-0.29%)
Jan 14, 2003	5.404	5.506	5.375	5.425	1,544,744	+0.02(+0.38%)
Jan 13, 2003	5.316	5.422	5.260	5.404	783,649	+0.09(+1.62%)
Jan 10, 2003	5.359	5.416	5.269	5.318	833,622	-0.06(-1.09%)
Jan 09, 2003	5.327	5.461	5.307	5.377	1,011,403	+0.05(+0.93%)
Jan 08, 2003	5.314	5.472	5.246	5.327	1,013,172	-0.02(-0.38%)
Jan 07, 2003	5.235	5.427	5.235	5.348	989,291	+0.11(+2.16%)
Jan 06, 2003	5.076	5.307	5.058	5.235	1,176,801	+0.15(+2.89%)
Jan 03, 2003	4.993	5.101	4.986	5.088	738,983	+0.09(+1.90%)
Jan 02, 2003	4.934	5.027	4.862	4.993	523,612	+0.10(+1.99%)
Dec 31, 2002	4.744	4.975	4.726	4.896	929,146	+0.15(+3.19%)
Dec 30, 2002	4.782	4.803	4.599	4.744	916,321	-0.01(-0.14%)
Dec 27, 2002	4.839	4.884	4.749	4.751	545,282	-0.09(-1.82%)
Dec 26, 2002	4.896	5.054	4.819	4.839	926,935	-0.02(-0.47%)
Dec 24, 2002	4.862	4.900	4.782	4.862	662,033	+0.08(+1.65%)
Dec 23, 2002	4.810	4.810	4.690	4.782	758,884	-0.08(-1.72%)
Dec 20, 2002	4.862	4.866	4.715	4.866	2,344,315	+0.06(+1.18%)
Dec 19, 2002	4.907	4.984	4.794	4.810	1,114,003	-0.10(-1.98%)
Dec 18, 2002	4.941	4.995	4.862	4.907	855,734	-0.16(-3.12%)
Dec 17, 2002	5.090	5.171	5.029	5.065	762,422	-0.08(-1.58%)
Dec 16, 2002	5.099	5.147	5.058	5.147	783,649	+0.07(+1.29%)
Dec 13, 2002	5.189	5.189	5.015	5.081	906,592	-0.13(-2.43%)
Dec 12, 2002	5.144	5.244	5.122	5.208	541,301	+0.09(+1.81%)
Dec 11, 2002	5.079	5.156	5.020	5.115	930,031	+0.04(+0.76%)
Dec 10, 2002	5.020	5.133	5.009	5.076	581,988	+0.09(+1.91%)
Dec 09, 2002	5.156	5.201	4.975	4.981	924,281	-0.21(-4.01%)
Dec 06, 2002	4.896	5.257	4.850	5.189	1,970,622	+0.28(+5.71%)
Dec 05, 2002	4.563	5.065	4.563	4.909	3,062,070	+0.35(+7.74%)
Dec 04, 2002	4.534	4.590	4.436	4.556	987,964	-0.02(-0.44%)
Dec 03, 2002	4.746	4.760	4.541	4.577	1,109,138	-0.28(-5.86%)

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.