Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	6.200	6.266	5.723	5.961	744,411	-0.47(-7.27%)
Feb 27, 2003	7.201	7.201	6.228	6.428	761,186	-0.53(-7.67%)
Feb 26, 2003	7.439	7.602	6.915	6.963	1,066,290	+0.04(+0.55%)
Feb 25, 2003	8.145	8.155	6.676	6.924	1,747,059	-1.22(-14.99%)
Feb 24, 2003	7.630	8.355	7.630	8.145	656,025	+0.28(+3.52%)
Feb 21, 2003	8.250	8.269	7.630	7.869	872,323	-0.13(-1.67%)
Feb 20, 2003	8.202	8.918	7.983	8.002	1,317,083	-0.15(-1.87%)
Feb 19, 2003	7.392	9.337	7.392	8.155	3,500,094	+0.91(+12.50%)
Feb 18, 2003	6.867	7.325	6.343	7.249	1,654,794	+2.16(+42.32%)
Feb 14, 2003	5.227	5.313	4.817	5.093	221,226	-0.09(-1.66%)
Feb 13, 2003	5.150	5.341	4.960	5.179	254,567	+0.20(+4.02%)
Feb 12, 2003	5.065	5.169	4.740	4.979	195,958	+0.01(+0.19%)
Feb 11, 2003	5.293	5.322	4.864	4.969	189,248	-0.28(-5.27%)
Feb 10, 2003	5.246	5.446	5.074	5.246	138,816	+0.03(+0.55%)
Feb 07, 2003	5.456	5.761	5.150	5.217	516,474	-0.17(-3.19%)
Feb 06, 2003	5.045	5.494	5.017	5.389	360,777	+0.44(+8.86%)
Feb 05, 2003	4.769	5.150	4.769	4.950	448,953	+0.21(+4.43%)
Feb 04, 2003	4.817	4.864	4.664	4.740	278,367	-0.07(-1.39%)
Feb 03, 2003	4.664	5.055	4.654	4.807	339,493	+0.18(+3.92%)
Jan 31, 2003	4.483	4.702	4.464	4.626	334,984	+0.13(+2.97%)
Jan 30, 2003	4.702	4.912	4.464	4.492	455,663	-0.13(-2.89%)
Jan 29, 2003	4.635	4.721	4.578	4.626	420,015	-0.01(-0.21%)
Jan 28, 2003	4.473	4.817	4.445	4.635	149,196	+0.25(+5.65%)
Jan 27, 2003	4.578	4.988	4.359	4.387	230,662	-0.27(-5.74%)
Jan 24, 2003	4.445	4.721	4.387	4.654	281,618	+0.22(+4.95%)
Jan 23, 2003	4.788	4.912	4.244	4.435	493,827	-0.39(-8.10%)
Jan 22, 2003	5.246	5.265	4.817	4.826	245,026	-0.33(-6.47%)
Jan 21, 2003	5.522	5.475	5.007	5.160	246,913	-0.25(-4.59%)
Jan 17, 2003	5.522	5.541	5.360	5.408	213,677	-0.14(-2.58%)
Jan 16, 2003	5.389	5.675	5.389	5.551	277,214	+0.16(+3.01%)
Jan 15, 2003	5.684	5.684	5.293	5.389	479,778	-0.31(-5.36%)
Jan 14, 2003	6.028	6.028	5.532	5.694	383,004	-0.34(-5.69%)
Jan 13, 2003	6.448	6.467	5.484	6.037	783,623	-0.40(-6.22%)
Jan 10, 2003	6.390	6.486	6.304	6.438	271,867	+0.05(+0.75%)
Jan 09, 2003	6.457	6.581	6.104	6.390	416,870	-0.06(-0.89%)
Jan 08, 2003	6.648	6.724	6.448	6.448	322,508	-0.22(-3.29%)
Jan 07, 2003	6.772	7.058	6.581	6.667	312,442	-0.10(-1.41%)
Jan 06, 2003	6.886	7.582	6.724	6.762	871,275	+0.23(+3.50%)
Jan 03, 2003	6.772	6.810	6.409	6.533	343,896	-0.30(-4.33%)
Jan 02, 2003	6.610	7.087	6.476	6.829	422,112	+0.31(+4.83%)
Dec 31, 2002	6.009	6.581	5.952	6.514	337,291	+0.41(+6.72%)
Dec 30, 2002	6.247	6.409	5.990	6.104	239,469	-0.14(-2.29%)
Dec 27, 2002	6.314	6.543	6.018	6.247	266,310	-0.09(-1.36%)
Dec 26, 2002	5.675	6.572	5.675	6.333	319,362	+0.67(+11.78%)
Dec 24, 2002	5.494	5.770	5.389	5.665	95,410	-0.06(-1.00%)
Dec 23, 2002	5.627	5.961	4.778	5.723	1,175,016	-0.31(-5.21%)
Dec 20, 2002	7.058	7.249	5.236	6.037	1,329,560	-0.95(-13.64%)
Dec 19, 2002	6.686	7.554	6.676	6.991	541,847	+0.30(+4.42%)
Dec 18, 2002	6.724	6.753	6.572	6.696	132,840	-0.04(-0.57%)
Dec 17, 2002	6.610	6.772	6.572	6.734	137,244	+0.12(+1.88%)
Dec 16, 2002	6.686	6.762	6.533	6.610	153,180	+0.02(+0.29%)
Dec 13, 2002	6.734	6.734	6.591	6.591	116,274	-0.14(-2.12%)
Dec 12, 2002	6.696	6.867	6.581	6.734	139,236	+0.11(+1.73%)
Dec 11, 2002	6.371	6.619	6.266	6.619	195,643	+0.25(+3.89%)
Dec 10, 2002	6.266	6.467	6.266	6.371	141,857	+0.12(+1.98%)
Dec 09, 2002	6.390	6.657	6.152	6.247	273,125	-0.15(-2.38%)
Dec 06, 2002	6.362	6.905	6.247	6.400	405,232	+0.01(+0.15%)
Dec 05, 2002	6.343	6.705	5.866	6.390	366,438	+0.12(+1.98%)
Dec 04, 2002	7.067	7.067	6.009	6.266	1,024,561	-0.80(-11.34%)
Dec 03, 2002	5.990	7.144	5.932	7.067	805,431	+0.98(+16.14%)

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.