Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	6.836	6.911	6.711	6.800	96,300	-0.08(-1.16%)
Feb 27, 2003	6.671	7.058	6.671	6.880	135,700	+0.25(+3.82%)
Feb 26, 2003	6.533	6.729	6.511	6.627	68,500	+0.09(+1.43%)
Feb 25, 2003	6.458	6.556	6.427	6.533	155,700	+0.04(+0.68%)
Feb 24, 2003	6.649	6.649	6.444	6.489	131,300	-0.16(-2.41%)
Feb 21, 2003	6.738	6.738	6.622	6.649	240,600	-0.08(-1.25%)
Feb 20, 2003	6.644	6.822	6.622	6.733	193,400	+0.28(+4.41%)
Feb 19, 2003	6.240	6.547	6.240	6.449	292,000	+0.21(+3.35%)
Feb 18, 2003	5.889	6.267	5.733	6.240	458,400	+0.60(+10.55%)
Feb 14, 2003	6.978	7.009	5.644	5.644	1,283,900	-1.33(-19.11%)
Feb 13, 2003	7.013	7.178	6.978	6.978	138,300	-0.24(-3.27%)
Feb 12, 2003	7.218	7.333	7.213	7.213	64,500	-0.00(-0.06%)
Feb 11, 2003	7.089	7.333	6.978	7.218	109,600	+0.13(+1.82%)
Feb 10, 2003	7.520	7.520	6.578	7.089	211,200	-0.39(-5.17%)
Feb 07, 2003	8.018	8.018	7.476	7.476	54,000	-0.54(-6.71%)
Feb 06, 2003	7.978	8.084	7.889	8.013	46,400	+0.04(+0.45%)
Feb 05, 2003	7.911	8.044	7.911	7.978	45,700	+0.04(+0.56%)
Feb 04, 2003	8.316	8.378	7.880	7.933	54,600	-0.39(-4.65%)
Feb 03, 2003	8.178	8.356	8.133	8.320	31,800	+0.13(+1.57%)
Jan 31, 2003	8.564	8.564	8.053	8.191	57,900	-0.37(-4.36%)
Jan 30, 2003	8.720	8.720	8.564	8.564	12,600	-0.13(-1.53%)
Jan 29, 2003	8.653	8.711	8.533	8.698	52,200	+0.05(+0.57%)
Jan 28, 2003	8.822	8.822	8.533	8.649	88,500	-0.15(-1.72%)
Jan 27, 2003	8.822	8.907	8.693	8.800	61,100	-0.02(-0.25%)
Jan 24, 2003	8.938	8.938	8.773	8.822	84,000	-0.12(-1.29%)
Jan 23, 2003	8.867	8.978	8.853	8.938	36,400	+0.09(+1.00%)
Jan 22, 2003	8.760	8.889	8.733	8.849	89,200	+0.07(+0.76%)
Jan 21, 2003	9.111	9.111	8.778	8.782	43,000	-0.35(-3.84%)
Jan 17, 2003	9.244	9.289	9.076	9.133	79,400	-0.19(-2.05%)
Jan 16, 2003	9.356	9.369	9.289	9.324	70,200	-0.05(-0.57%)
Jan 15, 2003	9.333	9.378	8.947	9.378	104,200	+0.02(+0.24%)
Jan 14, 2003	8.973	9.356	8.973	9.356	12,200	+0.38(+4.21%)
Jan 13, 2003	9.289	9.293	8.978	8.978	23,500	-0.32(-3.44%)
Jan 10, 2003	9.289	9.378	9.267	9.298	15,300	+0.02(+0.19%)
Jan 09, 2003	9.213	9.329	9.213	9.280	14,600	+0.09(+0.97%)
Jan 08, 2003	9.178	9.240	9.124	9.191	63,200	+0.01(+0.15%)
Jan 07, 2003	9.200	9.227	9.107	9.178	27,300	-0.04(-0.48%)
Jan 06, 2003	9.160	9.284	9.160	9.222	23,100	+0.06(+0.68%)
Jan 03, 2003	9.138	9.222	9.107	9.160	17,700	+0.03(+0.29%)
Jan 02, 2003	9.044	9.156	9.044	9.133	34,100	+0.09(+0.98%)
Dec 31, 2002	8.911	9.191	8.911	9.044	34,600	+0.17(+1.90%)
Dec 30, 2002	8.871	8.978	8.871	8.876	107,200	-0.03(-0.35%)
Dec 27, 2002	9.133	9.133	8.907	8.907	16,300	-0.23(-2.48%)
Dec 26, 2002	9.089	9.173	9.089	9.133	12,400	+0.04(+0.49%)
Dec 24, 2002	8.889	9.089	8.889	9.089	14,000	+0.19(+2.10%)
Dec 23, 2002	8.867	8.978	8.867	8.902	60,900	-0.03(-0.35%)
Dec 20, 2002	8.751	8.951	8.751	8.933	47,800	+0.18(+2.08%)
Dec 19, 2002	8.733	8.844	8.711	8.751	25,800	+0.05(+0.61%)
Dec 18, 2002	8.867	9.000	8.676	8.698	52,000	-0.17(-1.90%)
Dec 17, 2002	8.867	9.000	8.844	8.867	27,900	+0.02(+0.25%)
Dec 16, 2002	8.689	8.844	8.689	8.844	33,300	+0.09(+1.02%)
Dec 13, 2002	8.822	8.836	8.560	8.756	70,100	-0.07(-0.76%)
Dec 12, 2002	8.867	9.000	8.733	8.822	35,000	-0.06(-0.65%)
Dec 11, 2002	9.191	9.213	8.822	8.880	67,400	-0.27(-2.92%)
Dec 10, 2002	8.933	9.467	8.933	9.147	63,300	+0.22(+2.49%)
Dec 09, 2002	9.311	9.360	8.920	8.924	88,200	-0.45(-4.83%)
Dec 06, 2002	9.338	9.467	9.267	9.378	31,400	+0.04(+0.48%)
Dec 05, 2002	9.378	9.387	9.311	9.333	35,000	-0.06(-0.62%)
Dec 04, 2002	9.244	9.533	9.244	9.391	44,400	-0.08(-0.80%)
Dec 03, 2002	8.822	9.622	8.818	9.467	64,600	+0.63(+7.14%)

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.