Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.221	8.345	8.159	8.233	14,496,125	+0.19(+2.32%)
Feb 27, 2003	7.891	8.109	7.791	8.047	13,620,046	+0.12(+1.49%)
Feb 26, 2003	8.009	8.127	7.916	7.928	19,938,358	-0.34(-4.07%)
Feb 25, 2003	8.239	8.370	8.053	8.264	27,500,890	-0.28(-3.28%)
Feb 24, 2003	8.495	8.650	8.482	8.544	11,961,730	-0.04(-0.51%)
Feb 21, 2003	8.557	8.731	8.470	8.588	8,432,987	+0.01(+0.07%)
Feb 20, 2003	8.750	8.775	8.551	8.582	12,048,341	-0.12(-1.36%)
Feb 19, 2003	8.880	8.880	8.613	8.700	12,961,701	-0.17(-1.96%)
Feb 18, 2003	8.918	9.011	8.812	8.874	13,526,203	+0.19(+2.22%)
Feb 14, 2003	8.439	8.712	8.401	8.681	17,186,390	+0.23(+2.72%)
Feb 13, 2003	8.451	8.544	8.264	8.451	16,019,944	-0.12(-1.38%)
Feb 12, 2003	8.669	8.744	8.544	8.569	11,280,406	-0.20(-2.27%)
Feb 11, 2003	8.694	8.961	8.694	8.768	18,531,842	+0.14(+1.59%)
Feb 10, 2003	8.426	8.700	8.370	8.632	15,785,819	+0.19(+2.21%)
Feb 07, 2003	8.781	8.812	8.426	8.445	8,548,523	-0.14(-1.60%)
Feb 06, 2003	8.663	8.681	8.432	8.582	16,665,113	-0.17(-1.99%)
Feb 05, 2003	8.824	8.930	8.706	8.756	15,420,733	-0.08(-0.92%)
Feb 04, 2003	8.793	8.918	8.706	8.837	12,344,171	-0.12(-1.39%)
Feb 03, 2003	8.831	9.055	8.806	8.961	11,985,833	+0.01(+0.07%)
Jan 31, 2003	8.669	8.986	8.619	8.955	18,445,874	-0.01(-0.07%)
Jan 30, 2003	9.204	9.266	8.887	8.961	12,924,581	-0.20(-2.17%)
Jan 29, 2003	8.974	9.279	8.868	9.161	19,073,848	+0.35(+4.03%)
Jan 28, 2003	8.650	8.862	8.520	8.806	18,699,602	+0.11(+1.29%)
Jan 27, 2003	8.899	8.992	8.513	8.694	18,064,880	-0.32(-3.59%)
Jan 24, 2003	9.030	9.154	8.912	9.017	20,719,952	+0.12(+1.33%)
Jan 23, 2003	9.360	9.447	8.737	8.899	54,942,648	-0.40(-4.28%)
Jan 22, 2003	9.279	9.615	9.241	9.297	18,398,150	+0.02(+0.20%)
Jan 21, 2003	9.453	9.528	9.204	9.279	13,019,388	-0.14(-1.52%)
Jan 17, 2003	9.335	9.503	9.273	9.422	23,392,058	-0.37(-3.75%)
Jan 16, 2003	9.938	9.957	9.621	9.789	21,943,764	-0.46(-4.49%)
Jan 15, 2003	10.35	10.36	10.13	10.25	12,149,415	-0.06(-0.54%)
Jan 14, 2003	10.37	10.51	10.24	10.31	15,785,337	+0.02(+0.18%)
Jan 13, 2003	10.41	10.47	10.08	10.29	16,618,834	+0.02(+0.24%)
Jan 10, 2003	9.988	10.36	9.957	10.26	15,624,326	+0.15(+1.48%)
Jan 09, 2003	9.957	10.28	9.926	10.11	21,693,250	+0.32(+3.31%)
Jan 08, 2003	9.864	9.864	9.696	9.789	24,183,936	-0.55(-5.35%)
Jan 07, 2003	10.63	10.66	10.21	10.34	18,131,084	-0.38(-3.54%)
Jan 06, 2003	10.27	10.73	10.21	10.72	17,583,614	+0.35(+3.36%)
Jan 03, 2003	10.40	10.54	10.30	10.37	10,496,562	-0.05(-0.48%)
Jan 02, 2003	9.963	10.44	9.901	10.42	19,298,010	+0.78(+8.06%)
Dec 31, 2002	9.509	9.665	9.378	9.646	12,520,286	-0.02(-0.19%)
Dec 30, 2002	9.696	9.833	9.565	9.665	10,541,395	-0.01(-0.13%)
Dec 27, 2002	9.795	9.876	9.571	9.677	8,591,106	-0.24(-2.39%)
Dec 26, 2002	9.802	10.08	9.802	9.914	7,066,804	+0.10(+1.01%)
Dec 24, 2002	9.988	10.04	9.708	9.814	5,484,977	-0.21(-2.05%)
Dec 23, 2002	10.06	10.14	9.945	10.02	10,797,534	-0.06(-0.62%)
Dec 20, 2002	10.07	10.32	9.970	10.08	15,487,580	+0.01(+0.12%)
Dec 19, 2002	10.28	10.38	9.932	10.07	19,404,548	-0.26(-2.47%)
Dec 18, 2002	10.34	10.39	10.17	10.32	19,052,156	-0.50(-4.65%)
Dec 17, 2002	10.95	11.00	10.74	10.83	16,090,487	-0.18(-1.64%)
Dec 16, 2002	10.66	11.03	10.65	11.01	14,124,289	+0.36(+3.39%)
Dec 13, 2002	10.65	10.79	10.55	10.65	13,904,627	-0.05(-0.46%)
Dec 12, 2002	10.73	10.83	10.61	10.70	16,380,371	+0.14(+1.30%)
Dec 11, 2002	10.55	10.73	10.42	10.56	29,526,222	-0.29(-2.64%)
Dec 10, 2002	10.61	10.92	10.55	10.85	41,842,272	-0.37(-3.27%)
Dec 09, 2002	11.62	11.68	11.15	11.21	26,433,912	-0.82(-6.82%)
Dec 06, 2002	11.69	12.12	11.33	12.04	29,890,666	+0.34(+2.93%)
Dec 05, 2002	11.73	11.82	11.36	11.69	27,323,490	-0.07(-0.58%)
Dec 04, 2002	11.58	12.00	11.54	11.76	35,093,792	-0.20(-1.67%)
Dec 03, 2002	11.62	12.14	11.39	11.96	57,725,628	-0.58(-4.61%)

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.