Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.331	9.555	9.324	9.480	85,637,840	+0.16(+1.67%)
Feb 27, 2003	9.250	9.474	9.209	9.324	90,884,600	+0.16(+1.78%)
Feb 26, 2003	9.528	9.562	9.148	9.162	113,898,544	-0.39(-4.05%)
Feb 25, 2003	9.460	9.609	9.270	9.548	121,334,408	-0.23(-2.36%)
Feb 24, 2003	9.860	10.02	9.711	9.779	82,558,792	-0.17(-1.70%)
Feb 21, 2003	9.650	9.975	9.582	9.948	83,138,472	+0.28(+2.88%)
Feb 20, 2003	9.819	9.867	9.629	9.670	91,100,928	-0.11(-1.11%)
Feb 19, 2003	9.657	9.806	9.643	9.779	76,447,744	+0.07(+0.77%)
Feb 18, 2003	9.446	9.758	9.379	9.704	83,809,288	+0.43(+4.61%)
Feb 14, 2003	9.080	9.290	8.999	9.277	85,324,328	+0.25(+2.78%)
Feb 13, 2003	8.958	9.087	8.884	9.026	76,314,584	+0.07(+0.83%)
Feb 12, 2003	9.114	9.257	8.945	8.951	86,779,944	-0.18(-2.00%)
Feb 11, 2003	9.033	9.223	8.992	9.134	105,271,608	+0.22(+2.43%)
Feb 10, 2003	8.768	8.978	8.667	8.917	82,651,104	+0.20(+2.33%)
Feb 07, 2003	9.046	9.114	8.585	8.714	103,096,376	-0.27(-2.96%)
Feb 06, 2003	8.890	9.094	8.863	8.980	86,770,512	+0.03(+0.32%)
Feb 05, 2003	9.026	9.223	8.884	8.951	169,818,880	+0.00(+0.00%)
Feb 04, 2003	8.978	8.985	8.728	8.951	166,055,600	-0.19(-2.08%)
Feb 03, 2003	9.168	9.358	9.073	9.141	97,753,168	+0.07(+0.82%)
Jan 31, 2003	9.195	9.318	8.924	9.067	152,584,208	-0.33(-3.47%)
Jan 30, 2003	9.548	9.738	9.379	9.392	100,730,136	-0.16(-1.63%)
Jan 29, 2003	9.609	9.609	9.351	9.548	106,178,960	-0.09(-0.98%)
Jan 28, 2003	9.412	9.718	9.358	9.643	94,732,816	+0.35(+3.72%)
Jan 27, 2003	9.229	9.541	9.195	9.297	86,464,080	-0.10(-1.08%)
Jan 24, 2003	9.867	9.874	9.358	9.399	104,222,560	-0.50(-5.00%)
Jan 23, 2003	9.691	10.00	9.575	9.894	92,350,096	+0.43(+4.51%)
Jan 22, 2003	9.623	9.752	9.453	9.467	96,224,416	-0.15(-1.55%)
Jan 21, 2003	9.636	9.833	9.596	9.616	92,939,216	+0.03(+0.35%)
Jan 17, 2003	9.969	9.982	9.528	9.582	120,279,448	-0.52(-5.17%)
Jan 16, 2003	10.23	10.38	10.03	10.10	96,240,048	-0.19(-1.84%)
Jan 15, 2003	10.56	10.60	10.26	10.29	93,976,768	-0.27(-2.57%)
Jan 14, 2003	10.38	10.60	10.37	10.57	103,432,000	+0.20(+1.96%)
Jan 13, 2003	10.49	10.52	10.20	10.36	97,958,880	+0.04(+0.39%)
Jan 10, 2003	10.06	10.48	10.06	10.32	134,665,424	+0.18(+1.81%)
Jan 09, 2003	9.975	10.25	9.935	10.14	111,220,296	+0.35(+3.53%)
Jan 08, 2003	9.819	10.00	9.745	9.792	112,154,040	-0.11(-1.10%)
Jan 07, 2003	9.738	9.969	9.657	9.901	124,443,240	+0.27(+2.82%)
Jan 06, 2003	9.501	9.779	9.487	9.629	87,086,232	+0.20(+2.08%)
Jan 03, 2003	9.209	9.467	9.195	9.433	75,213,768	+0.18(+1.98%)
Jan 02, 2003	8.890	9.284	8.877	9.250	90,644,384	+0.37(+4.12%)
Dec 31, 2002	8.782	8.924	8.748	8.884	68,870,912	+0.09(+1.00%)
Dec 30, 2002	8.829	8.938	8.755	8.795	77,037,304	-0.03(-0.31%)
Dec 27, 2002	8.843	8.965	8.816	8.822	52,291,552	-0.05(-0.62%)
Dec 26, 2002	9.073	9.209	8.842	8.877	57,024,992	-0.18(-1.94%)
Dec 24, 2002	9.019	9.223	8.999	9.053	27,474,720	-0.06(-0.67%)
Dec 23, 2002	8.951	9.236	8.809	9.114	62,495,460	+0.12(+1.28%)
Dec 20, 2002	8.965	9.168	8.809	8.999	145,531,312	+0.18(+2.08%)
Dec 19, 2002	8.890	9.121	8.633	8.816	126,015,496	-0.15(-1.66%)
Dec 18, 2002	9.134	9.155	8.856	8.965	86,916,944	-0.30(-3.22%)
Dec 17, 2002	9.250	9.399	9.175	9.263	74,192,288	-0.03(-0.29%)
Dec 16, 2002	9.189	9.331	8.951	9.290	108,051,752	+0.20(+2.24%)
Dec 13, 2002	9.528	9.541	9.087	9.087	90,922,648	-0.48(-5.03%)
Dec 12, 2002	9.541	9.718	9.419	9.568	79,772,464	+0.18(+1.88%)
Dec 11, 2002	9.304	9.589	9.229	9.392	80,088,776	-0.05(-0.57%)
Dec 10, 2002	9.195	9.596	9.189	9.446	73,918,448	+0.29(+3.19%)
Dec 09, 2002	9.460	9.474	9.141	9.155	79,485,056	-0.46(-4.80%)
Dec 06, 2002	9.358	9.745	9.270	9.616	89,084,072	+0.05(+0.50%)
Dec 05, 2002	9.975	10.00	9.507	9.568	86,261,320	-0.22(-2.22%)
Dec 04, 2002	9.521	10.00	9.290	9.785	125,356,920	-0.06(-0.62%)
Dec 03, 2002	10.10	10.11	9.765	9.846	98,020,232	-0.37(-3.59%)

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.