Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.497	8.713	8.446	8.662	14,173,907	+0.23(+2.72%)
Feb 27, 2003	8.191	8.440	8.147	8.433	11,497,249	+0.28(+3.43%)
Feb 26, 2003	8.306	8.382	8.128	8.153	9,075,593	-0.22(-2.59%)
Feb 25, 2003	8.465	8.465	8.229	8.370	10,490,438	-0.08(-0.90%)
Feb 24, 2003	8.656	8.662	8.376	8.446	6,333,259	-0.20(-2.28%)
Feb 21, 2003	8.440	8.713	8.414	8.643	6,224,062	+0.13(+1.49%)
Feb 20, 2003	8.751	8.751	8.465	8.516	5,791,832	-0.08(-0.89%)
Feb 19, 2003	8.586	8.669	8.535	8.592	7,244,385	+0.03(+0.37%)
Feb 18, 2003	8.452	8.605	8.440	8.560	8,732,605	-0.11(-1.25%)
Feb 14, 2003	8.478	8.681	8.376	8.669	11,342,331	+0.03(+0.37%)
Feb 13, 2003	8.688	8.732	8.535	8.637	9,274,190	-0.17(-1.88%)
Feb 12, 2003	8.790	8.942	8.700	8.802	9,124,771	-0.04(-0.50%)
Feb 11, 2003	8.796	9.025	8.790	8.847	10,852,595	+0.13(+1.46%)
Feb 10, 2003	8.681	8.758	8.630	8.720	7,254,598	+0.10(+1.11%)
Feb 07, 2003	8.770	8.891	8.580	8.624	8,593,241	-0.08(-0.95%)
Feb 06, 2003	8.885	8.987	8.707	8.707	8,838,031	-0.24(-2.70%)
Feb 05, 2003	9.101	9.216	8.942	8.949	7,482,733	-0.15(-1.68%)
Feb 04, 2003	9.089	9.159	8.942	9.101	10,695,477	-0.14(-1.52%)
Feb 03, 2003	8.955	9.305	8.955	9.241	10,522,647	+0.18(+1.97%)
Jan 31, 2003	9.070	9.159	8.853	9.063	13,943,101	-0.14(-1.52%)
Jan 30, 2003	9.197	9.267	9.038	9.203	11,085,600	+0.05(+0.56%)
Jan 29, 2003	9.343	9.343	9.070	9.152	10,926,440	-0.18(-1.98%)
Jan 28, 2003	9.356	9.407	9.229	9.337	9,815,146	-0.02(-0.20%)
Jan 27, 2003	9.318	9.541	9.318	9.356	9,502,010	-0.13(-1.34%)
Jan 24, 2003	9.725	9.744	9.407	9.483	14,392,143	-0.06(-0.67%)
Jan 23, 2003	9.502	9.725	9.324	9.547	23,447,468	-0.23(-2.34%)
Jan 22, 2003	9.757	10.15	9.674	9.776	11,503,376	+0.01(+0.13%)
Jan 21, 2003	9.942	9.961	9.744	9.763	10,317,452	-0.07(-0.71%)
Jan 17, 2003	10.09	10.09	9.681	9.833	22,078,658	-0.25(-2.52%)
Jan 16, 2003	10.64	10.75	9.961	10.09	26,973,504	-0.53(-5.03%)
Jan 15, 2003	10.64	10.72	10.46	10.62	10,058,207	-0.17(-1.59%)
Jan 14, 2003	10.92	10.97	10.72	10.79	11,674,320	-0.24(-2.13%)
Jan 13, 2003	11.04	11.06	10.85	11.03	8,713,908	+0.06(+0.52%)
Jan 10, 2003	10.65	10.98	10.60	10.97	12,140,332	+0.24(+2.19%)
Jan 09, 2003	10.69	10.88	10.66	10.74	12,998,823	+0.02(+0.18%)
Jan 08, 2003	10.52	10.77	10.48	10.72	8,933,715	+0.11(+1.02%)
Jan 07, 2003	10.60	10.62	10.41	10.61	7,781,099	+0.01(+0.12%)
Jan 06, 2003	10.34	10.61	10.29	10.60	11,486,722	+0.34(+3.29%)
Jan 03, 2003	10.50	10.53	10.20	10.26	8,978,965	-0.27(-2.60%)
Jan 02, 2003	10.29	10.56	10.15	10.53	13,054,129	+0.30(+2.92%)
Dec 31, 2002	9.993	10.23	9.935	10.23	12,124,934	+0.21(+2.10%)
Dec 30, 2002	9.948	10.02	9.802	10.02	11,292,996	+0.16(+1.61%)
Dec 27, 2002	9.859	9.973	9.846	9.865	9,528,406	-0.05(-0.51%)
Dec 26, 2002	9.865	9.967	9.840	9.916	9,100,103	+0.06(+0.65%)
Dec 24, 2002	9.782	9.910	9.751	9.852	6,067,730	-0.04(-0.45%)
Dec 23, 2002	9.674	9.897	9.655	9.897	17,853,448	-0.13(-1.27%)
Dec 20, 2002	9.865	10.09	9.846	10.02	30,530,494	+0.07(+0.70%)
Dec 19, 2002	10.01	10.11	9.872	9.954	17,580,062	-0.20(-2.01%)
Dec 18, 2002	10.01	10.23	9.993	10.16	20,859,738	-0.02(-0.19%)
Dec 17, 2002	10.53	10.62	9.916	10.18	55,517,400	-0.88(-8.00%)
Dec 16, 2002	11.14	11.17	10.91	11.06	9,949,796	+0.03(+0.23%)
Dec 13, 2002	10.92	11.26	10.90	11.04	8,604,240	-0.04(-0.34%)
Dec 12, 2002	10.95	11.16	10.95	11.07	9,079,992	+0.13(+1.16%)
Dec 11, 2002	10.88	11.04	10.78	10.95	10,269,688	-0.10(-0.86%)
Dec 10, 2002	11.08	11.12	10.93	11.04	9,814,360	-0.03(-0.29%)
Dec 09, 2002	11.36	11.43	10.93	11.07	14,844,014	-0.36(-3.17%)
Dec 06, 2002	11.67	11.79	11.39	11.44	13,187,207	-0.52(-4.31%)
Dec 05, 2002	11.56	12.20	11.32	11.95	22,182,984	+0.26(+2.23%)
Dec 04, 2002	11.47	11.87	11.20	11.69	11,168,873	+0.08(+0.71%)
Dec 03, 2002	11.90	11.91	11.55	11.61	7,137,859	-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.