Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.666	9.082	8.420	8.465	48,828,968	-1.16(-12.01%)
Feb 27, 2003	9.582	9.659	9.387	9.621	6,627,357	+0.04(+0.41%)
Feb 26, 2003	9.595	9.724	9.523	9.582	4,486,275	-0.03(-0.27%)
Feb 25, 2003	9.445	9.770	9.315	9.608	6,346,069	+0.00(+0.00%)
Feb 24, 2003	9.698	9.705	9.523	9.608	6,184,321	-0.11(-1.14%)
Feb 21, 2003	9.633	9.770	9.562	9.718	6,488,100	+0.14(+1.42%)
Feb 20, 2003	9.685	9.705	9.504	9.582	5,388,213	-0.05(-0.54%)
Feb 19, 2003	9.770	9.867	9.536	9.633	4,301,574	-0.10(-1.07%)
Feb 18, 2003	9.731	9.861	9.608	9.737	6,347,302	+0.01(+0.13%)
Feb 14, 2003	9.543	9.724	9.367	9.724	6,122,857	+0.19(+2.04%)
Feb 13, 2003	9.861	9.861	9.445	9.530	10,168,099	-0.32(-3.29%)
Feb 12, 2003	9.796	10.04	9.789	9.854	6,489,948	+0.06(+0.60%)
Feb 11, 2003	9.997	10.06	9.750	9.796	7,253,091	-0.06(-0.66%)
Feb 10, 2003	9.965	9.965	9.822	9.861	8,179,830	-0.03(-0.26%)
Feb 07, 2003	10.19	10.24	9.848	9.887	11,461,314	-0.19(-1.93%)
Feb 06, 2003	10.06	10.30	9.997	10.08	35,388,936	+0.36(+3.67%)
Feb 05, 2003	9.789	9.984	9.653	9.724	12,158,217	+0.18(+1.90%)
Feb 04, 2003	9.556	9.595	9.348	9.543	7,384,030	-0.01(-0.07%)
Feb 03, 2003	9.608	9.802	9.445	9.549	7,300,845	+0.05(+0.55%)
Jan 31, 2003	9.380	9.653	9.361	9.497	9,145,235	-0.11(-1.15%)
Jan 30, 2003	9.737	9.822	9.413	9.608	5,488,805	+0.03(+0.34%)
Jan 29, 2003	9.458	9.653	9.400	9.575	12,174,700	-0.05(-0.47%)
Jan 28, 2003	9.510	9.757	9.504	9.621	11,595,950	+0.53(+5.78%)
Jan 27, 2003	9.380	9.387	9.088	9.095	11,352,711	-0.44(-4.63%)
Jan 24, 2003	9.978	9.978	9.517	9.536	8,396,111	-0.44(-4.42%)
Jan 23, 2003	9.575	10.02	9.523	9.978	9,262,156	+0.60(+6.37%)
Jan 22, 2003	9.238	9.504	9.147	9.380	11,686,066	+0.18(+1.90%)
Jan 21, 2003	9.608	9.685	9.153	9.205	8,021,933	-0.42(-4.32%)
Jan 17, 2003	9.737	9.737	9.543	9.621	5,632,529	-0.12(-1.20%)
Jan 16, 2003	9.861	9.867	9.640	9.737	8,947,749	-0.08(-0.86%)
Jan 15, 2003	10.06	10.13	9.770	9.822	6,329,895	-0.32(-3.20%)
Jan 14, 2003	10.03	10.22	10.00	10.15	5,421,795	+0.08(+0.84%)
Jan 13, 2003	10.29	10.35	10.05	10.06	8,265,788	-0.14(-1.40%)
Jan 10, 2003	10.19	10.49	10.16	10.20	8,905,232	-0.06(-0.63%)
Jan 09, 2003	10.45	10.48	9.900	10.27	15,538,905	-0.01(-0.13%)
Jan 08, 2003	10.20	10.52	10.15	10.28	11,798,674	+0.08(+0.83%)
Jan 07, 2003	10.16	10.26	9.991	10.20	11,745,836	-0.03(-0.25%)
Jan 06, 2003	10.14	10.42	10.14	10.22	9,206,546	+0.10(+0.96%)
Jan 03, 2003	10.40	10.44	10.07	10.13	6,227,762	-0.31(-2.92%)
Jan 02, 2003	10.13	10.44	10.11	10.43	7,481,541	+0.36(+3.54%)
Dec 31, 2002	9.770	10.16	9.770	10.07	6,573,749	+0.14(+1.44%)
Dec 30, 2002	9.672	9.932	9.413	9.932	5,009,876	+0.48(+5.08%)
Dec 27, 2002	9.653	9.698	9.413	9.452	3,170,570	-0.21(-2.15%)
Dec 26, 2002	9.478	9.770	9.465	9.659	4,578,548	+0.27(+2.83%)
Dec 24, 2002	9.614	9.633	9.283	9.393	6,561,425	-0.21(-2.23%)
Dec 23, 2002	10.30	10.30	9.530	9.608	12,397,758	-0.68(-6.63%)
Dec 20, 2002	10.33	10.38	10.16	10.29	10,124,812	-0.05(-0.50%)
Dec 19, 2002	10.14	10.45	10.13	10.34	7,102,896	+0.18(+1.79%)
Dec 18, 2002	10.52	10.55	10.00	10.16	10,806,157	-0.39(-3.69%)
Dec 17, 2002	10.58	10.63	10.44	10.55	9,851,689	-0.03(-0.31%)
Dec 16, 2002	10.19	10.61	10.13	10.58	8,396,727	+0.39(+3.82%)
Dec 13, 2002	10.30	10.44	10.09	10.19	8,058,750	-0.10(-0.95%)
Dec 12, 2002	10.22	10.37	10.03	10.29	9,213,940	+0.05(+0.44%)
Dec 11, 2002	10.31	10.39	10.13	10.24	8,247,919	+0.02(+0.19%)
Dec 10, 2002	9.789	10.22	9.731	10.22	7,295,608	+0.42(+4.30%)
Dec 09, 2002	10.09	10.09	9.770	9.802	6,987,208	-0.28(-2.77%)
Dec 06, 2002	9.913	10.15	9.848	10.08	7,851,713	-0.04(-0.39%)
Dec 05, 2002	10.50	10.50	10.11	10.12	16,025,844	-0.38(-3.65%)
Dec 04, 2002	9.802	10.68	9.802	10.50	17,336,928	+0.28(+2.73%)
Dec 03, 2002	10.54	10.67	10.15	10.22	19,679,194	-0.16(-1.50%)

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.