Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.136	4.186	4.131	4.156	7,350,387	+0.01(+0.31%)
Feb 27, 2003	4.136	4.163	4.092	4.143	10,999,902	+0.02(+0.56%)
Feb 26, 2003	4.051	4.139	4.041	4.120	9,812,650	+0.07(+1.71%)
Feb 25, 2003	4.003	4.060	3.972	4.051	12,307,823	+0.03(+0.69%)
Feb 24, 2003	4.074	4.074	4.001	4.023	11,958,279	-0.10(-2.36%)
Feb 21, 2003	4.086	4.161	4.028	4.121	12,892,224	+0.03(+0.85%)
Feb 20, 2003	4.106	4.136	4.039	4.086	10,586,533	-0.02(-0.49%)
Feb 19, 2003	4.111	4.166	4.095	4.106	8,282,337	-0.01(-0.15%)
Feb 18, 2003	4.016	4.129	4.016	4.112	8,177,125	+0.10(+2.55%)
Feb 14, 2003	3.999	4.010	3.931	4.010	14,535,228	+0.01(+0.29%)
Feb 13, 2003	3.973	4.048	3.948	3.998	15,887,029	-0.02(-0.61%)
Feb 12, 2003	4.186	4.205	3.976	4.023	25,639,344	-0.16(-3.84%)
Feb 11, 2003	4.299	4.312	4.180	4.183	13,899,966	-0.11(-2.52%)
Feb 10, 2003	4.256	4.307	4.244	4.292	6,760,501	+0.05(+1.12%)
Feb 07, 2003	4.262	4.276	4.227	4.244	8,740,085	+0.03(+0.75%)
Feb 06, 2003	4.208	4.263	4.190	4.212	8,865,243	+0.00(+0.11%)
Feb 05, 2003	4.227	4.298	4.208	4.208	9,345,429	-0.02(-0.44%)
Feb 04, 2003	4.313	4.313	4.189	4.227	16,225,603	-0.09(-2.00%)
Feb 03, 2003	4.408	4.450	4.277	4.313	17,540,006	-0.09(-2.14%)
Jan 31, 2003	4.282	4.408	4.282	4.407	11,865,533	+0.11(+2.57%)
Jan 30, 2003	4.300	4.342	4.284	4.297	11,019,348	-0.01(-0.34%)
Jan 29, 2003	4.220	4.311	4.186	4.311	13,408,312	+0.09(+2.19%)
Jan 28, 2003	4.167	4.229	4.146	4.219	11,055,749	+0.08(+1.96%)
Jan 27, 2003	4.245	4.245	4.129	4.138	11,105,114	-0.11(-2.69%)
Jan 24, 2003	4.252	4.314	4.236	4.252	16,339,790	+0.00(+0.02%)
Jan 23, 2003	4.186	4.267	4.186	4.251	18,900,782	+0.10(+2.47%)
Jan 22, 2003	4.176	4.254	4.136	4.149	15,054,806	-0.02(-0.49%)
Jan 21, 2003	4.229	4.270	4.167	4.169	8,887,681	-0.06(-1.40%)
Jan 17, 2003	4.124	4.254	4.111	4.229	10,602,988	+0.10(+2.53%)
Jan 16, 2003	4.116	4.134	4.061	4.124	10,548,636	+0.01(+0.32%)
Jan 15, 2003	4.149	4.163	4.081	4.111	11,476,597	-0.01(-0.30%)
Jan 14, 2003	4.144	4.144	4.099	4.124	8,842,305	-0.02(-0.48%)
Jan 13, 2003	4.151	4.203	4.119	4.144	9,848,053	-0.04(-0.96%)
Jan 10, 2003	4.211	4.221	4.159	4.184	8,433,424	-0.05(-1.24%)
Jan 09, 2003	4.237	4.279	4.187	4.237	8,789,450	+0.00(+0.00%)
Jan 08, 2003	4.211	4.262	4.197	4.237	7,083,617	+0.04(+0.86%)
Jan 07, 2003	4.232	4.232	4.149	4.200	10,651,355	-0.03(-0.73%)
Jan 06, 2003	4.332	4.348	4.222	4.232	11,695,000	-0.11(-2.52%)
Jan 03, 2003	4.312	4.367	4.297	4.341	10,370,125	+0.04(+1.02%)
Jan 02, 2003	4.187	4.297	4.151	4.297	12,555,645	+0.11(+2.65%)
Dec 31, 2002	4.192	4.206	4.142	4.186	5,730,320	-0.01(-0.12%)
Dec 30, 2002	4.129	4.205	4.086	4.191	8,026,039	+0.07(+1.64%)
Dec 27, 2002	4.199	4.199	4.123	4.124	4,209,482	-0.05(-1.13%)
Dec 26, 2002	4.241	4.241	4.161	4.171	4,868,179	-0.05(-1.28%)
Dec 24, 2002	4.211	4.244	4.196	4.225	3,701,870	+0.03(+0.66%)
Dec 23, 2002	4.081	4.203	4.071	4.197	9,179,882	+0.13(+3.24%)
Dec 20, 2002	4.091	4.131	4.017	4.066	14,384,640	-0.05(-1.11%)
Dec 19, 2002	4.136	4.201	4.049	4.111	11,562,861	-0.00(-0.01%)
Dec 18, 2002	4.132	4.158	4.075	4.112	6,645,317	-0.02(-0.43%)
Dec 17, 2002	4.121	4.159	4.116	4.129	6,491,737	-0.02(-0.41%)
Dec 16, 2002	4.107	4.146	4.082	4.146	15,954,345	+0.04(+0.95%)
Dec 13, 2002	4.216	4.222	4.074	4.107	10,393,062	-0.09(-2.20%)
Dec 12, 2002	4.176	4.203	4.156	4.199	8,643,350	+0.03(+0.83%)
Dec 11, 2002	4.146	4.196	4.136	4.165	7,195,312	+0.06(+1.53%)
Dec 10, 2002	4.058	4.147	4.058	4.102	11,072,204	+0.04(+1.10%)
Dec 09, 2002	4.179	4.236	4.051	4.058	13,814,201	-0.12(-2.90%)
Dec 06, 2002	4.176	4.248	4.152	4.179	12,249,482	+0.00(+0.06%)
Dec 05, 2002	4.166	4.191	4.036	4.176	19,540,532	+0.01(+0.26%)
Dec 04, 2002	3.956	4.186	3.932	4.165	26,700,940	+0.21(+5.26%)
Dec 03, 2002	3.843	3.969	3.824	3.957	20,089,530	+0.11(+2.97%)

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.