Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.222	8.346	8.160	8.234	14,494,212	+0.19(+2.32%)
Feb 27, 2003	7.892	8.110	7.792	8.048	13,618,248	+0.12(+1.49%)
Feb 26, 2003	8.010	8.129	7.917	7.929	19,935,728	-0.34(-4.07%)
Feb 25, 2003	8.241	8.371	8.054	8.265	27,497,262	-0.28(-3.28%)
Feb 24, 2003	8.496	8.651	8.483	8.546	11,960,151	-0.04(-0.51%)
Feb 21, 2003	8.558	8.732	8.471	8.589	8,431,874	+0.01(+0.07%)
Feb 20, 2003	8.751	8.776	8.552	8.583	12,046,751	-0.12(-1.36%)
Feb 19, 2003	8.882	8.882	8.614	8.701	12,959,990	-0.17(-1.96%)
Feb 18, 2003	8.919	9.012	8.813	8.875	13,524,418	+0.19(+2.22%)
Feb 14, 2003	8.440	8.714	8.402	8.682	17,184,122	+0.23(+2.72%)
Feb 13, 2003	8.452	8.546	8.265	8.452	16,017,830	-0.12(-1.38%)
Feb 12, 2003	8.670	8.745	8.546	8.570	11,278,917	-0.20(-2.27%)
Feb 11, 2003	8.695	8.963	8.695	8.770	18,529,398	+0.14(+1.59%)
Feb 10, 2003	8.427	8.701	8.371	8.633	15,783,736	+0.19(+2.21%)
Feb 07, 2003	8.782	8.813	8.427	8.446	8,547,395	-0.14(-1.60%)
Feb 06, 2003	8.664	8.682	8.434	8.583	16,662,913	-0.17(-1.99%)
Feb 05, 2003	8.826	8.931	8.707	8.757	15,418,698	-0.08(-0.92%)
Feb 04, 2003	8.795	8.919	8.707	8.838	12,342,542	-0.12(-1.39%)
Feb 03, 2003	8.832	9.056	8.807	8.963	11,984,251	+0.01(+0.07%)
Jan 31, 2003	8.670	8.987	8.620	8.956	18,443,440	-0.01(-0.07%)
Jan 30, 2003	9.205	9.268	8.888	8.963	12,922,876	-0.20(-2.17%)
Jan 29, 2003	8.975	9.280	8.869	9.162	19,071,332	+0.35(+4.03%)
Jan 28, 2003	8.651	8.863	8.521	8.807	18,697,136	+0.11(+1.29%)
Jan 27, 2003	8.900	8.994	8.514	8.695	18,062,496	-0.32(-3.59%)
Jan 24, 2003	9.031	9.156	8.913	9.019	20,717,218	+0.12(+1.33%)
Jan 23, 2003	9.361	9.448	8.739	8.900	54,935,396	-0.40(-4.28%)
Jan 22, 2003	9.280	9.616	9.243	9.299	18,395,722	+0.02(+0.20%)
Jan 21, 2003	9.454	9.529	9.205	9.280	13,017,670	-0.14(-1.52%)
Jan 17, 2003	9.336	9.504	9.274	9.423	23,388,972	-0.37(-3.75%)
Jan 16, 2003	9.940	9.958	9.622	9.790	21,940,868	-0.46(-4.49%)
Jan 15, 2003	10.35	10.36	10.13	10.25	12,147,812	-0.06(-0.54%)
Jan 14, 2003	10.38	10.51	10.24	10.31	15,783,254	+0.02(+0.18%)
Jan 13, 2003	10.41	10.47	10.08	10.29	16,616,641	+0.02(+0.24%)
Jan 10, 2003	9.990	10.36	9.958	10.26	15,622,265	+0.15(+1.48%)
Jan 09, 2003	9.958	10.28	9.927	10.11	21,690,386	+0.32(+3.31%)
Jan 08, 2003	9.865	9.865	9.697	9.790	24,180,746	-0.55(-5.36%)
Jan 07, 2003	10.63	10.66	10.21	10.34	18,128,690	-0.38(-3.54%)
Jan 06, 2003	10.27	10.74	10.21	10.72	17,581,294	+0.35(+3.36%)
Jan 03, 2003	10.40	10.54	10.30	10.38	10,495,177	-0.05(-0.48%)
Jan 02, 2003	9.965	10.44	9.902	10.43	19,295,464	+0.78(+8.06%)
Dec 31, 2002	9.510	9.666	9.380	9.647	12,518,634	-0.02(-0.19%)
Dec 30, 2002	9.697	9.834	9.566	9.666	10,540,004	-0.01(-0.13%)
Dec 27, 2002	9.797	9.877	9.573	9.678	8,589,972	-0.24(-2.39%)
Dec 26, 2002	9.803	10.08	9.803	9.915	7,065,872	+0.10(+1.01%)
Dec 24, 2002	9.990	10.04	9.709	9.815	5,484,253	-0.21(-2.05%)
Dec 23, 2002	10.06	10.15	9.946	10.02	10,796,109	-0.06(-0.62%)
Dec 20, 2002	10.07	10.32	9.971	10.08	15,485,536	+0.01(+0.12%)
Dec 19, 2002	10.28	10.38	9.934	10.07	19,401,988	-0.26(-2.47%)
Dec 18, 2002	10.34	10.39	10.18	10.33	19,049,642	-0.50(-4.66%)
Dec 17, 2002	10.95	11.00	10.74	10.83	16,088,363	-0.18(-1.64%)
Dec 16, 2002	10.66	11.04	10.66	11.01	14,122,426	+0.36(+3.39%)
Dec 13, 2002	10.66	10.79	10.55	10.65	13,902,792	-0.05(-0.47%)
Dec 12, 2002	10.74	10.84	10.61	10.70	16,378,209	+0.14(+1.30%)
Dec 11, 2002	10.55	10.73	10.43	10.56	29,522,326	-0.29(-2.64%)
Dec 10, 2002	10.61	10.92	10.55	10.85	41,836,748	-0.37(-3.27%)
Dec 09, 2002	11.63	11.68	11.15	11.22	26,430,424	-0.82(-6.82%)
Dec 06, 2002	11.69	12.12	11.33	12.04	29,886,720	+0.34(+2.93%)
Dec 05, 2002	11.73	11.83	11.37	11.69	27,319,884	-0.07(-0.58%)
Dec 04, 2002	11.58	12.01	11.55	11.76	35,089,160	-0.20(-1.66%)
Dec 03, 2002	11.63	12.14	11.40	11.96	57,718,012	-0.58(-4.62%)

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.