Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.524	4.685	4.487	4.605	40,312	+0.06(+1.25%)
Feb 27, 2003	4.414	4.554	4.414	4.548	60,617	+0.17(+3.90%)
Feb 26, 2003	4.437	4.454	4.357	4.377	92,867	-0.06(-1.36%)
Feb 25, 2003	4.621	4.621	4.407	4.437	138,852	-0.18(-3.99%)
Feb 24, 2003	4.655	4.655	4.521	4.621	73,457	+0.00(+0.00%)
Feb 21, 2003	4.685	4.685	4.621	4.621	56,138	-0.03(-0.72%)
Feb 20, 2003	4.662	4.685	4.625	4.655	72,561	-0.00(-0.07%)
Feb 19, 2003	4.511	4.688	4.491	4.658	92,269	+0.15(+3.42%)
Feb 18, 2003	4.487	4.504	4.421	4.504	86,596	+0.08(+1.89%)
Feb 14, 2003	4.370	4.501	4.323	4.421	121,533	+0.07(+1.62%)
Feb 13, 2003	4.327	4.377	4.287	4.350	36,430	+0.00(+0.00%)
Feb 12, 2003	4.320	4.370	4.290	4.350	68,978	+0.00(+0.00%)
Feb 11, 2003	4.354	4.417	4.290	4.350	35,534	-0.00(-0.08%)
Feb 10, 2003	4.370	4.380	4.313	4.354	41,805	+0.01(+0.15%)
Feb 07, 2003	4.404	4.414	4.320	4.347	69,575	-0.06(-1.29%)
Feb 06, 2003	4.354	4.404	4.354	4.404	20,006	+0.04(+1.00%)
Feb 05, 2003	4.447	4.447	4.357	4.360	55,541	-0.11(-2.47%)
Feb 04, 2003	4.354	4.511	4.337	4.471	96,450	+0.15(+3.49%)
Feb 03, 2003	4.554	4.578	4.226	4.320	151,991	-0.23(-5.15%)
Jan 31, 2003	4.561	4.705	4.554	4.554	172,894	-0.22(-4.56%)
Jan 30, 2003	4.688	4.789	4.688	4.772	134,672	+0.09(+1.86%)
Jan 29, 2003	4.755	4.772	4.588	4.685	78,832	-0.05(-0.99%)
Jan 28, 2003	4.772	4.786	4.725	4.732	157,963	-0.04(-0.84%)
Jan 27, 2003	4.789	4.819	4.722	4.772	43,298	-0.05(-1.04%)
Jan 24, 2003	4.822	4.869	4.772	4.822	114,068	-0.02(-0.41%)
Jan 23, 2003	4.722	4.856	4.688	4.842	116,457	+0.12(+2.55%)
Jan 22, 2003	4.856	4.856	4.722	4.722	45,089	-0.13(-2.76%)
Jan 21, 2003	4.789	4.906	4.789	4.856	136,165	+0.00(+0.00%)
Jan 17, 2003	4.856	4.889	4.856	4.856	48,374	-0.02(-0.34%)
Jan 16, 2003	4.796	4.889	4.796	4.873	63,304	+0.07(+1.39%)
Jan 15, 2003	4.782	4.846	4.759	4.806	102,721	+0.03(+0.70%)
Jan 14, 2003	4.769	4.779	4.688	4.772	46,582	+0.02(+0.49%)
Jan 13, 2003	4.769	4.772	4.749	4.749	61,513	+0.01(+0.14%)
Jan 10, 2003	4.772	4.772	4.742	4.742	47,777	-0.03(-0.63%)
Jan 09, 2003	4.755	4.772	4.722	4.772	140,047	+0.03(+0.71%)
Jan 08, 2003	4.695	4.769	4.695	4.739	95,554	+0.08(+1.65%)
Jan 07, 2003	4.588	4.682	4.588	4.662	55,541	+0.04(+0.87%)
Jan 06, 2003	4.514	4.638	4.514	4.621	39,117	+0.10(+2.22%)
Jan 03, 2003	4.554	4.571	4.471	4.521	33,145	-0.08(-1.82%)
Jan 02, 2003	4.467	4.638	4.467	4.605	67,784	+0.07(+1.55%)
Dec 31, 2002	4.538	4.541	4.327	4.534	146,019	+0.03(+0.67%)
Dec 30, 2002	4.521	4.578	4.421	4.504	63,902	-0.03(-0.74%)
Dec 27, 2002	4.521	4.568	4.491	4.538	73,756	+0.01(+0.30%)
Dec 26, 2002	4.598	4.628	4.504	4.524	100,332	-0.06(-1.39%)
Dec 24, 2002	4.461	4.588	4.431	4.588	63,304	+0.08(+1.78%)
Dec 23, 2002	4.421	4.508	4.421	4.508	41,207	+0.05(+1.20%)
Dec 20, 2002	4.404	4.514	4.390	4.454	59,721	+0.02(+0.38%)
Dec 19, 2002	4.360	4.437	4.270	4.437	77,339	+0.08(+1.77%)
Dec 18, 2002	4.387	4.387	4.320	4.360	67,485	+0.00(+0.08%)
Dec 17, 2002	4.119	4.390	4.119	4.357	183,345	+0.25(+6.20%)
Dec 16, 2002	4.136	4.186	4.069	4.102	43,298	-0.04(-0.89%)
Dec 13, 2002	4.169	4.203	4.112	4.139	53,450	-0.01(-0.24%)
Dec 12, 2002	4.270	4.333	4.136	4.149	50,166	-0.14(-3.28%)
Dec 11, 2002	4.270	4.357	4.270	4.290	87,492	+0.02(+0.47%)
Dec 10, 2002	4.136	4.270	4.126	4.270	57,930	+0.10(+2.41%)
Dec 09, 2002	4.022	4.186	4.022	4.169	54,346	+0.15(+3.75%)
Dec 06, 2002	3.985	4.189	3.955	4.019	175,581	+0.00(+0.08%)
Dec 05, 2002	3.962	4.015	3.952	4.015	30,756	-0.00(-0.08%)
Dec 04, 2002	4.022	4.069	3.968	4.019	105,408	-0.03(-0.74%)
Dec 03, 2002	3.932	4.082	3.928	4.049	18,513	+0.09(+2.20%)

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.