Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	3.960	4.027	3.923	3.970	1,717,249	-0.01(-0.26%)
Feb 27, 2003	3.949	4.048	3.861	3.981	1,880,457	+0.10(+2.68%)
Feb 26, 2003	4.064	4.064	3.840	3.877	2,254,274	-0.16(-3.86%)
Feb 25, 2003	4.027	4.043	3.851	4.032	1,243,810	+0.05(+1.17%)
Feb 24, 2003	4.115	4.115	3.970	3.986	1,484,672	-0.13(-3.27%)
Feb 21, 2003	3.726	4.183	3.695	4.121	2,867,412	+0.08(+2.06%)
Feb 20, 2003	3.944	4.064	3.934	4.038	1,184,655	+0.07(+1.83%)
Feb 19, 2003	3.949	4.032	3.918	3.965	1,169,047	+0.02(+0.53%)
Feb 18, 2003	3.897	4.001	3.846	3.944	2,467,389	+0.06(+1.47%)
Feb 14, 2003	3.944	3.949	3.861	3.887	1,797,793	+0.01(+0.13%)
Feb 13, 2003	4.006	4.006	3.835	3.882	2,748,716	-0.11(-2.86%)
Feb 12, 2003	4.058	4.084	3.908	3.996	1,844,038	-0.07(-1.66%)
Feb 11, 2003	4.006	4.105	3.996	4.064	3,097,098	+0.08(+1.95%)
Feb 10, 2003	4.058	4.152	3.866	3.986	4,625,319	-0.11(-2.66%)
Feb 07, 2003	4.152	4.230	4.079	4.095	2,319,018	-0.05(-1.25%)
Feb 06, 2003	4.131	4.302	4.110	4.147	2,845,638	-0.01(-0.13%)
Feb 05, 2003	4.204	4.313	4.115	4.152	2,137,890	+0.00(+0.00%)
Feb 04, 2003	4.323	4.333	4.105	4.152	2,505,927	-0.20(-4.65%)
Feb 03, 2003	4.396	4.411	4.292	4.354	1,043,028	-0.05(-1.06%)
Jan 31, 2003	4.365	4.448	4.339	4.401	1,697,980	+0.04(+0.83%)
Jan 30, 2003	4.422	4.525	4.349	4.365	1,713,310	-0.06(-1.29%)
Jan 29, 2003	4.422	4.494	4.302	4.422	2,422,878	-0.03(-0.70%)
Jan 28, 2003	4.567	4.588	4.359	4.453	3,091,703	-0.10(-2.17%)
Jan 27, 2003	4.624	4.723	4.489	4.551	2,143,670	-0.12(-2.66%)
Jan 24, 2003	4.811	4.847	4.671	4.676	2,101,279	-0.12(-2.49%)
Jan 23, 2003	4.754	4.837	4.614	4.795	2,287,417	+0.10(+2.10%)
Jan 22, 2003	4.686	4.915	4.655	4.697	2,099,545	+0.00(+0.00%)
Jan 21, 2003	4.837	4.863	4.629	4.697	2,309,191	-0.14(-2.90%)
Jan 17, 2003	4.769	4.972	4.769	4.837	4,537,260	-0.24(-4.70%)
Jan 16, 2003	5.127	5.288	4.961	5.076	3,364,937	-0.04(-0.81%)
Jan 15, 2003	5.164	5.164	4.982	5.117	2,690,909	-0.02(-0.40%)
Jan 14, 2003	4.946	5.221	4.904	5.138	4,422,610	+0.18(+3.56%)
Jan 13, 2003	4.832	5.034	4.738	4.961	3,611,194	+0.18(+3.79%)
Jan 10, 2003	4.603	4.847	4.463	4.780	4,151,303	+0.11(+2.46%)
Jan 09, 2003	4.728	4.806	4.567	4.666	5,934,451	+0.02(+0.33%)
Jan 08, 2003	4.842	4.842	4.593	4.650	2,773,958	-0.19(-3.86%)
Jan 07, 2003	4.816	4.961	4.749	4.837	4,316,438	+0.08(+1.64%)
Jan 06, 2003	4.671	4.826	4.655	4.759	3,038,135	+0.08(+1.66%)
Jan 03, 2003	4.712	4.728	4.551	4.681	3,632,197	+0.01(+0.22%)
Jan 02, 2003	4.463	4.697	4.416	4.671	3,282,851	+0.26(+5.88%)
Dec 31, 2002	4.276	4.588	4.214	4.411	3,012,122	+0.14(+3.28%)
Dec 30, 2002	4.437	4.437	4.219	4.271	3,221,768	-0.07(-1.67%)
Dec 27, 2002	4.520	4.531	4.318	4.344	3,122,341	-0.07(-1.53%)
Dec 26, 2002	4.448	4.505	4.333	4.411	2,099,545	-0.07(-1.50%)
Dec 24, 2002	4.411	4.603	4.411	4.478	1,650,385	+0.06(+1.40%)
Dec 23, 2002	4.001	4.505	3.975	4.416	4,403,148	+0.17(+3.91%)
Dec 20, 2002	4.001	4.380	3.975	4.250	16,643,750	+0.25(+6.35%)
Dec 19, 2002	3.892	4.141	3.866	3.997	4,971,004	+0.03(+0.80%)
Dec 18, 2002	3.955	4.126	3.840	3.965	3,487,487	+0.01(+0.13%)
Dec 17, 2002	3.877	4.017	3.814	3.960	3,463,786	+0.07(+1.73%)
Dec 16, 2002	3.846	3.944	3.731	3.892	4,059,582	+0.05(+1.35%)
Dec 13, 2002	4.100	4.126	3.820	3.840	3,590,576	-0.26(-6.33%)
Dec 12, 2002	4.183	4.256	4.074	4.100	2,727,712	-0.05(-1.25%)
Dec 11, 2002	4.141	4.235	4.053	4.152	3,960,733	-0.04(-0.87%)
Dec 10, 2002	4.178	4.349	4.157	4.188	2,295,703	+0.01(+0.26%)
Dec 09, 2002	4.406	4.551	4.105	4.177	2,261,982	-0.23(-5.28%)
Dec 06, 2002	4.339	4.562	4.209	4.410	3,462,438	-0.08(-1.87%)
Dec 05, 2002	4.536	4.593	4.339	4.494	2,930,807	+0.05(+1.05%)
Dec 04, 2002	4.608	4.743	4.302	4.448	4,569,632	-0.19(-4.03%)
Dec 03, 2002	4.863	4.889	4.577	4.634	2,577,222	-0.24(-4.90%)

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.