Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.368	9.519	9.271	9.293	5,292,176	+0.18(+2.00%)
Feb 27, 2003	8.897	9.213	8.768	9.111	8,885,648	+0.53(+6.22%)
Feb 26, 2003	8.795	8.888	8.497	8.577	1,870,315	-0.25(-2.86%)
Feb 25, 2003	8.586	8.839	8.311	8.830	1,340,332	+0.21(+2.47%)
Feb 24, 2003	8.888	8.928	8.471	8.617	1,222,275	-0.18(-2.02%)
Feb 21, 2003	8.564	8.871	8.475	8.795	1,753,158	+0.25(+2.97%)
Feb 20, 2003	8.337	8.644	8.133	8.542	3,188,296	+0.19(+2.23%)
Feb 19, 2003	8.897	8.902	8.351	8.355	1,870,015	-0.56(-6.33%)
Feb 18, 2003	8.702	8.977	8.666	8.919	720,644	+0.12(+1.36%)
Feb 14, 2003	8.568	8.831	8.488	8.799	807,499	+0.26(+2.99%)
Feb 13, 2003	8.791	8.857	8.422	8.544	1,046,464	-0.18(-2.11%)
Feb 12, 2003	8.888	9.106	8.728	8.728	664,240	-0.18(-2.05%)
Feb 11, 2003	8.737	8.995	8.684	8.911	1,557,546	+0.24(+2.82%)
Feb 10, 2003	8.582	8.706	8.257	8.666	1,631,650	+0.18(+2.09%)
Feb 07, 2003	8.902	8.951	8.484	8.488	2,369,396	-0.44(-4.98%)
Feb 06, 2003	9.244	9.266	8.813	8.933	1,547,645	-0.27(-2.90%)
Feb 05, 2003	9.533	9.555	9.111	9.199	854,902	-0.31(-3.27%)
Feb 04, 2003	9.244	9.537	9.222	9.511	1,183,723	+0.26(+2.79%)
Feb 03, 2003	9.462	9.511	9.208	9.253	1,167,672	-0.16(-1.75%)
Jan 31, 2003	9.133	9.439	8.986	9.417	1,400,036	+0.30(+3.32%)
Jan 30, 2003	9.004	9.724	9.089	9.115	1,465,366	+0.11(+1.23%)
Jan 29, 2003	8.999	9.311	8.951	9.004	1,748,957	-0.06(-0.69%)
Jan 28, 2003	8.977	9.142	8.813	9.066	1,581,247	+0.13(+1.49%)
Jan 27, 2003	9.213	9.355	8.933	8.933	1,115,618	-0.32(-3.46%)
Jan 24, 2003	9.515	9.537	9.164	9.253	1,500,392	-0.28(-2.94%)
Jan 23, 2003	9.995	9.999	9.373	9.533	2,465,402	-0.25(-2.54%)
Jan 22, 2003	9.093	9.795	8.955	9.782	4,383,570	+0.62(+6.79%)
Jan 21, 2003	9.648	9.933	8.942	9.160	5,004,158	-0.48(-5.02%)
Jan 17, 2003	10.02	10.02	9.599	9.644	1,793,060	-0.53(-5.24%)
Jan 16, 2003	10.32	10.34	10.05	10.18	1,392,535	-0.12(-1.12%)
Jan 15, 2003	10.24	10.34	10.14	10.29	1,010,462	-0.02(-0.17%)
Jan 14, 2003	10.31	10.52	10.15	10.31	1,620,850	+0.00(+0.00%)
Jan 13, 2003	10.46	10.63	10.23	10.31	1,474,140	-0.15(-1.40%)
Jan 10, 2003	10.26	10.71	10.04	10.46	1,396,736	+0.11(+1.07%)
Jan 09, 2003	9.977	10.44	9.977	10.35	2,554,357	+0.57(+5.82%)
Jan 08, 2003	10.44	10.51	9.742	9.777	2,562,908	-0.58(-5.62%)
Jan 07, 2003	10.47	10.57	10.29	10.36	1,886,066	-0.20(-1.93%)
Jan 06, 2003	10.05	10.65	10.04	10.56	1,663,302	+0.49(+4.85%)
Jan 03, 2003	10.33	10.34	9.919	10.07	2,748,919	-0.26(-2.49%)
Jan 02, 2003	10.58	10.59	10.27	10.33	2,793,622	-0.11(-1.02%)
Dec 31, 2002	10.57	10.78	10.33	10.44	1,786,160	-0.19(-1.76%)
Dec 30, 2002	10.71	10.77	10.49	10.63	1,148,770	-0.05(-0.50%)
Dec 27, 2002	10.70	10.80	10.59	10.68	1,089,217	-0.01(-0.08%)
Dec 26, 2002	10.75	10.83	10.63	10.69	1,159,121	-0.05(-0.46%)
Dec 24, 2002	10.51	10.82	10.46	10.74	1,471,740	+0.13(+1.22%)
Dec 23, 2002	10.35	10.61	9.933	10.61	3,647,925	+0.65(+6.56%)
Dec 20, 2002	10.35	10.65	9.933	9.955	4,763,093	-0.41(-3.99%)
Dec 19, 2002	10.19	10.39	9.951	10.37	5,260,074	-0.12(-1.19%)
Dec 18, 2002	10.53	10.70	9.902	10.49	7,410,307	-0.44(-4.02%)
Dec 17, 2002	11.75	11.76	10.85	10.93	10,912,273	-0.12(-1.13%)
Dec 16, 2002	10.68	11.14	10.58	11.06	4,238,661	+0.68(+6.51%)
Dec 13, 2002	10.91	11.03	10.20	10.38	9,069,559	-1.12(-9.77%)
Dec 12, 2002	11.14	11.60	11.11	11.51	3,513,666	+0.43(+3.89%)
Dec 11, 2002	11.95	12.00	10.91	11.07	8,117,750	-0.92(-7.70%)
Dec 10, 2002	12.47	12.67	11.96	12.00	2,327,243	-0.50(-3.98%)
Dec 09, 2002	12.78	12.97	12.43	12.50	1,517,343	-0.36(-2.77%)
Dec 06, 2002	12.73	13.12	12.63	12.85	1,165,271	+0.02(+0.17%)
Dec 05, 2002	12.44	12.90	12.40	12.83	1,574,497	+0.44(+3.59%)
Dec 04, 2002	12.63	13.06	12.10	12.39	2,027,675	-0.29(-2.28%)
Dec 03, 2002	12.55	12.95	12.47	12.67	1,374,384	-0.16(-1.21%)

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.