Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.16	10.30	9.980	10.12	709,700	+0.03(+0.30%)
Feb 27, 2003	10.10	10.19	9.630	10.09	1,046,500	+0.09(+0.90%)
Feb 26, 2003	10.59	10.61	9.930	10.00	478,100	-0.62(-5.84%)
Feb 25, 2003	10.33	10.69	10.02	10.62	258,300	+0.18(+1.72%)
Feb 24, 2003	10.65	10.86	10.42	10.44	323,800	-0.27(-2.52%)
Feb 21, 2003	10.76	10.81	10.46	10.71	237,200	-0.07(-0.65%)
Feb 20, 2003	10.90	11.00	10.73	10.78	247,400	+0.00(+0.00%)
Feb 19, 2003	11.13	11.22	10.75	10.78	380,600	-0.25(-2.27%)
Feb 18, 2003	10.56	11.17	10.50	11.03	662,000	+0.53(+5.05%)
Feb 14, 2003	10.06	10.57	10.06	10.50	584,500	+0.51(+5.11%)
Feb 13, 2003	10.04	10.09	9.850	9.990	338,300	+0.09(+0.91%)
Feb 12, 2003	9.990	10.18	9.890	9.900	359,700	-0.03(-0.30%)
Feb 11, 2003	10.02	10.26	9.930	9.930	789,500	-0.07(-0.70%)
Feb 10, 2003	9.750	10.13	9.550	10.00	570,000	+0.31(+3.20%)
Feb 07, 2003	10.28	10.45	9.690	9.690	358,300	-0.31(-3.10%)
Feb 06, 2003	9.950	10.15	9.800	10.00	383,700	+0.14(+1.42%)
Feb 05, 2003	10.30	10.40	9.800	9.860	578,700	-0.42(-4.09%)
Feb 04, 2003	10.24	10.28	9.800	10.28	546,200	+0.07(+0.69%)
Feb 03, 2003	10.60	10.70	10.21	10.21	1,031,700	-0.29(-2.76%)
Jan 31, 2003	10.30	10.55	9.920	10.50	1,090,300	-0.02(-0.19%)
Jan 30, 2003	11.53	11.55	10.50	10.52	546,358	-1.01(-8.76%)
Jan 29, 2003	11.20	11.59	10.98	11.53	554,200	+0.32(+2.85%)
Jan 28, 2003	11.24	11.33	10.96	11.21	621,500	+0.05(+0.48%)
Jan 27, 2003	11.13	11.42	10.88	11.16	628,100	-0.19(-1.71%)
Jan 24, 2003	11.40	11.69	11.20	11.35	1,348,300	+0.00(+0.01%)
Jan 23, 2003	11.20	11.95	11.08	11.35	988,800	+0.31(+2.80%)
Jan 22, 2003	11.11	11.54	10.91	11.04	464,300	-0.06(-0.54%)
Jan 21, 2003	11.56	11.83	10.91	11.10	1,021,100	-0.39(-3.39%)
Jan 17, 2003	11.69	11.70	11.15	11.49	635,700	-0.39(-3.28%)
Jan 16, 2003	12.47	12.59	11.85	11.88	887,600	-0.57(-4.58%)
Jan 15, 2003	12.97	13.08	12.00	12.45	1,120,000	-0.49(-3.79%)
Jan 14, 2003	12.76	13.09	12.67	12.94	390,700	+0.13(+1.01%)
Jan 13, 2003	13.06	13.49	12.75	12.81	732,200	-0.16(-1.23%)
Jan 10, 2003	12.73	13.78	12.63	12.97	862,200	+0.01(+0.07%)
Jan 09, 2003	12.80	13.29	12.63	12.96	745,200	+0.34(+2.69%)
Jan 08, 2003	13.38	13.40	12.53	12.62	527,200	-0.78(-5.82%)
Jan 07, 2003	13.50	13.78	13.09	13.40	766,600	-0.03(-0.22%)
Jan 06, 2003	12.43	13.73	12.43	13.43	735,900	+1.04(+8.39%)
Jan 03, 2003	12.47	12.77	12.30	12.39	506,500	-0.06(-0.49%)
Jan 02, 2003	11.60	12.48	11.52	12.45	701,800	+0.99(+8.65%)
Dec 31, 2002	11.27	11.70	11.27	11.46	470,000	+0.22(+1.95%)
Dec 30, 2002	11.46	11.63	11.03	11.24	503,500	-0.11(-0.96%)
Dec 27, 2002	11.48	11.61	11.22	11.35	282,100	-0.12(-1.05%)
Dec 26, 2002	11.35	11.78	11.32	11.47	427,400	+0.22(+1.96%)
Dec 24, 2002	11.42	11.51	11.24	11.25	133,000	-0.16(-1.40%)
Dec 23, 2002	10.92	11.51	10.81	11.41	317,500	+0.50(+4.58%)
Dec 20, 2002	10.92	11.55	10.81	10.91	863,200	-0.12(-1.09%)
Dec 19, 2002	11.05	11.40	10.88	11.03	840,400	-0.08(-0.72%)
Dec 18, 2002	11.50	11.51	11.01	11.11	684,700	-0.60(-5.12%)
Dec 17, 2002	12.04	12.18	11.59	11.71	1,151,800	-0.27(-2.25%)
Dec 16, 2002	11.48	12.25	11.34	11.98	837,800	+0.51(+4.44%)
Dec 13, 2002	11.50	11.82	10.85	11.47	1,493,200	-0.47(-3.93%)
Dec 12, 2002	12.12	12.50	11.81	11.94	640,900	+0.03(+0.25%)
Dec 11, 2002	11.95	12.49	11.76	11.91	364,900	-0.32(-2.62%)
Dec 10, 2002	11.60	12.40	11.37	12.23	826,200	+0.77(+6.72%)
Dec 09, 2002	12.95	12.96	11.30	11.46	1,151,400	-1.60(-12.25%)
Dec 06, 2002	12.69	13.26	12.65	13.06	399,600	+0.04(+0.31%)
Dec 05, 2002	13.24	13.85	12.85	13.02	658,500	-0.10(-0.76%)
Dec 04, 2002	13.88	13.90	12.84	13.12	853,300	-0.83(-5.95%)
Dec 03, 2002	14.67	14.67	13.95	13.95	665,100	-1.05(-7.00%)

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.