Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.498	8.715	8.447	8.664	14,171,671	+0.23(+2.72%)
Feb 27, 2003	8.193	8.441	8.148	8.434	11,495,435	+0.28(+3.43%)
Feb 26, 2003	8.307	8.384	8.129	8.154	9,074,161	-0.22(-2.59%)
Feb 25, 2003	8.466	8.466	8.231	8.371	10,488,783	-0.08(-0.90%)
Feb 24, 2003	8.657	8.664	8.377	8.447	6,332,260	-0.20(-2.28%)
Feb 21, 2003	8.441	8.715	8.415	8.645	6,223,080	+0.13(+1.49%)
Feb 20, 2003	8.753	8.753	8.466	8.517	5,790,918	-0.08(-0.89%)
Feb 19, 2003	8.587	8.670	8.536	8.594	7,243,242	+0.03(+0.37%)
Feb 18, 2003	8.454	8.606	8.441	8.562	8,731,227	-0.11(-1.25%)
Feb 14, 2003	8.479	8.683	8.377	8.670	11,340,541	+0.03(+0.37%)
Feb 13, 2003	8.689	8.734	8.536	8.638	9,272,726	-0.17(-1.88%)
Feb 12, 2003	8.791	8.944	8.702	8.804	9,123,331	-0.04(-0.50%)
Feb 11, 2003	8.797	9.027	8.791	8.848	10,850,882	+0.13(+1.46%)
Feb 10, 2003	8.683	8.759	8.632	8.721	7,253,453	+0.10(+1.11%)
Feb 07, 2003	8.772	8.893	8.581	8.625	8,591,886	-0.08(-0.95%)
Feb 06, 2003	8.886	8.988	8.708	8.708	8,836,636	-0.24(-2.70%)
Feb 05, 2003	9.103	9.217	8.944	8.950	7,481,552	-0.15(-1.68%)
Feb 04, 2003	9.090	9.160	8.944	9.103	10,693,789	-0.14(-1.52%)
Feb 03, 2003	8.956	9.307	8.956	9.243	10,520,987	+0.18(+1.97%)
Jan 31, 2003	9.071	9.160	8.855	9.065	13,940,901	-0.14(-1.52%)
Jan 30, 2003	9.198	9.268	9.039	9.205	11,083,851	+0.05(+0.56%)
Jan 29, 2003	9.345	9.345	9.071	9.154	10,924,716	-0.18(-1.98%)
Jan 28, 2003	9.358	9.408	9.230	9.338	9,813,597	-0.02(-0.20%)
Jan 27, 2003	9.319	9.542	9.319	9.358	9,500,511	-0.13(-1.34%)
Jan 24, 2003	9.727	9.746	9.408	9.485	14,389,873	-0.06(-0.67%)
Jan 23, 2003	9.504	9.727	9.326	9.548	23,443,768	-0.23(-2.34%)
Jan 22, 2003	9.759	10.15	9.676	9.778	11,501,561	+0.01(+0.13%)
Jan 21, 2003	9.943	9.962	9.746	9.765	10,315,824	-0.07(-0.71%)
Jan 17, 2003	10.09	10.10	9.682	9.835	22,075,174	-0.25(-2.52%)
Jan 16, 2003	10.64	10.75	9.962	10.09	26,969,248	-0.53(-5.03%)
Jan 15, 2003	10.64	10.73	10.46	10.62	10,056,620	-0.17(-1.59%)
Jan 14, 2003	10.92	10.97	10.73	10.80	11,672,479	-0.24(-2.13%)
Jan 13, 2003	11.04	11.06	10.85	11.03	8,712,533	+0.06(+0.52%)
Jan 10, 2003	10.65	10.98	10.60	10.97	12,138,416	+0.24(+2.19%)
Jan 09, 2003	10.69	10.89	10.66	10.74	12,996,772	+0.02(+0.18%)
Jan 08, 2003	10.52	10.77	10.48	10.72	8,932,306	+0.11(+1.02%)
Jan 07, 2003	10.60	10.62	10.41	10.61	7,779,872	+0.01(+0.12%)
Jan 06, 2003	10.34	10.61	10.29	10.60	11,484,910	+0.34(+3.29%)
Jan 03, 2003	10.50	10.54	10.20	10.26	8,977,549	-0.27(-2.60%)
Jan 02, 2003	10.29	10.56	10.15	10.54	13,052,069	+0.30(+2.92%)
Dec 31, 2002	9.994	10.24	9.937	10.24	12,123,021	+0.21(+2.10%)
Dec 30, 2002	9.950	10.03	9.803	10.03	11,291,214	+0.16(+1.61%)
Dec 27, 2002	9.860	9.975	9.848	9.867	9,526,903	-0.05(-0.51%)
Dec 26, 2002	9.867	9.969	9.841	9.918	9,098,667	+0.06(+0.65%)
Dec 24, 2002	9.784	9.911	9.752	9.854	6,066,773	-0.04(-0.45%)
Dec 23, 2002	9.676	9.899	9.657	9.899	17,850,630	-0.13(-1.27%)
Dec 20, 2002	9.867	10.10	9.848	10.03	30,525,676	+0.07(+0.70%)
Dec 19, 2002	10.01	10.12	9.873	9.956	17,577,288	-0.20(-2.01%)
Dec 18, 2002	10.01	10.24	9.994	10.16	20,856,448	-0.02(-0.19%)
Dec 17, 2002	10.54	10.62	9.918	10.18	55,508,640	-0.88(-8.00%)
Dec 16, 2002	11.14	11.17	10.91	11.06	9,948,226	+0.03(+0.23%)
Dec 13, 2002	10.92	11.26	10.90	11.04	8,602,882	-0.04(-0.34%)
Dec 12, 2002	10.95	11.16	10.95	11.08	9,078,560	+0.13(+1.16%)
Dec 11, 2002	10.89	11.04	10.78	10.95	10,268,067	-0.10(-0.86%)
Dec 10, 2002	11.08	11.12	10.94	11.04	9,812,812	-0.03(-0.29%)
Dec 09, 2002	11.36	11.43	10.94	11.08	14,841,672	-0.36(-3.17%)
Dec 06, 2002	11.67	11.79	11.39	11.44	13,185,127	-0.52(-4.31%)
Dec 05, 2002	11.57	12.20	11.32	11.95	22,179,484	+0.26(+2.23%)
Dec 04, 2002	11.47	11.87	11.20	11.69	11,167,110	+0.08(+0.71%)
Dec 03, 2002	11.90	11.91	11.55	11.61	7,136,733	-0.32(-2.67%)

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.