Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.511	4.671	4.474	4.591	40,432	+0.06(+1.25%)
Feb 27, 2003	4.401	4.541	4.401	4.534	60,798	+0.17(+3.90%)
Feb 26, 2003	4.424	4.441	4.344	4.364	93,144	-0.06(-1.36%)
Feb 25, 2003	4.608	4.608	4.394	4.424	139,268	-0.18(-3.99%)
Feb 24, 2003	4.641	4.641	4.507	4.608	73,677	+0.00(+0.00%)
Feb 21, 2003	4.671	4.671	4.608	4.608	56,306	-0.03(-0.72%)
Feb 20, 2003	4.648	4.671	4.611	4.641	72,778	-0.00(-0.07%)
Feb 19, 2003	4.497	4.674	4.477	4.644	92,545	+0.15(+3.42%)
Feb 18, 2003	4.474	4.491	4.407	4.491	86,855	+0.08(+1.89%)
Feb 14, 2003	4.357	4.487	4.311	4.407	121,897	+0.07(+1.62%)
Feb 13, 2003	4.314	4.364	4.274	4.337	36,539	+0.00(+0.00%)
Feb 12, 2003	4.307	4.357	4.277	4.337	69,184	+0.00(+0.00%)
Feb 11, 2003	4.341	4.404	4.277	4.337	35,640	-0.00(-0.08%)
Feb 10, 2003	4.357	4.367	4.300	4.341	41,930	+0.01(+0.15%)
Feb 07, 2003	4.391	4.401	4.307	4.334	69,783	-0.06(-1.29%)
Feb 06, 2003	4.341	4.391	4.341	4.391	20,066	+0.04(+1.00%)
Feb 05, 2003	4.434	4.434	4.344	4.347	55,707	-0.11(-2.47%)
Feb 04, 2003	4.341	4.497	4.324	4.457	96,738	+0.15(+3.49%)
Feb 03, 2003	4.541	4.564	4.214	4.307	152,446	-0.23(-5.15%)
Jan 31, 2003	4.548	4.691	4.541	4.541	173,411	-0.22(-4.56%)
Jan 30, 2003	4.674	4.775	4.674	4.758	135,075	+0.09(+1.86%)
Jan 29, 2003	4.741	4.758	4.574	4.671	79,068	-0.05(-0.99%)
Jan 28, 2003	4.758	4.771	4.711	4.718	158,436	-0.04(-0.84%)
Jan 27, 2003	4.775	4.805	4.708	4.758	43,427	-0.05(-1.04%)
Jan 24, 2003	4.808	4.855	4.758	4.808	114,409	-0.02(-0.42%)
Jan 23, 2003	4.708	4.841	4.674	4.828	116,805	+0.12(+2.55%)
Jan 22, 2003	4.841	4.841	4.708	4.708	45,224	-0.13(-2.76%)
Jan 21, 2003	4.775	4.891	4.775	4.841	136,572	+0.00(+0.00%)
Jan 17, 2003	4.841	4.875	4.841	4.841	48,519	-0.02(-0.34%)
Jan 16, 2003	4.781	4.875	4.781	4.858	63,494	+0.07(+1.39%)
Jan 15, 2003	4.768	4.831	4.745	4.791	103,028	+0.03(+0.70%)
Jan 14, 2003	4.755	4.765	4.674	4.758	46,722	+0.02(+0.49%)
Jan 13, 2003	4.755	4.758	4.735	4.735	61,697	+0.01(+0.14%)
Jan 10, 2003	4.758	4.758	4.728	4.728	47,920	-0.03(-0.63%)
Jan 09, 2003	4.741	4.758	4.708	4.758	140,466	+0.03(+0.71%)
Jan 08, 2003	4.681	4.755	4.681	4.725	95,840	+0.08(+1.65%)
Jan 07, 2003	4.574	4.668	4.574	4.648	55,707	+0.04(+0.87%)
Jan 06, 2003	4.501	4.624	4.501	4.608	39,234	+0.10(+2.22%)
Jan 03, 2003	4.541	4.558	4.457	4.507	33,244	-0.08(-1.82%)
Jan 02, 2003	4.454	4.624	4.454	4.591	67,986	+0.07(+1.55%)
Dec 31, 2002	4.524	4.528	4.314	4.521	146,456	+0.03(+0.67%)
Dec 30, 2002	4.507	4.564	4.407	4.491	64,093	-0.03(-0.74%)
Dec 27, 2002	4.507	4.554	4.477	4.524	73,976	+0.01(+0.30%)
Dec 26, 2002	4.584	4.614	4.491	4.511	100,632	-0.06(-1.39%)
Dec 24, 2002	4.447	4.574	4.417	4.574	63,494	+0.08(+1.78%)
Dec 23, 2002	4.407	4.494	4.407	4.494	41,331	+0.05(+1.20%)
Dec 20, 2002	4.391	4.501	4.377	4.441	59,900	+0.02(+0.38%)
Dec 19, 2002	4.347	4.424	4.257	4.424	77,570	+0.08(+1.77%)
Dec 18, 2002	4.374	4.374	4.307	4.347	67,687	+0.00(+0.08%)
Dec 17, 2002	4.107	4.377	4.107	4.344	183,893	+0.25(+6.20%)
Dec 16, 2002	4.124	4.174	4.057	4.090	43,427	-0.04(-0.89%)
Dec 13, 2002	4.157	4.190	4.100	4.127	53,610	-0.01(-0.24%)
Dec 12, 2002	4.257	4.321	4.124	4.137	50,316	-0.14(-3.28%)
Dec 11, 2002	4.257	4.344	4.257	4.277	87,753	+0.02(+0.47%)
Dec 10, 2002	4.124	4.257	4.114	4.257	58,103	+0.10(+2.41%)
Dec 09, 2002	4.010	4.174	4.010	4.157	54,509	+0.15(+3.75%)
Dec 06, 2002	3.973	4.177	3.943	4.007	176,106	+0.00(+0.08%)
Dec 05, 2002	3.950	4.003	3.940	4.003	30,848	-0.00(-0.08%)
Dec 04, 2002	4.010	4.057	3.957	4.007	105,723	-0.03(-0.74%)
Dec 03, 2002	3.920	4.070	3.917	4.037	18,569	+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.