Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	7.241	7.679	7.233	7.679	353,248	+0.44(+6.04%)
Feb 27, 2003	7.233	7.401	7.194	7.241	310,647	+0.02(+0.22%)
Feb 26, 2003	7.337	7.377	7.178	7.225	389,440	-0.23(-3.09%)
Feb 25, 2003	7.393	7.512	7.186	7.456	323,465	+0.10(+1.30%)
Feb 24, 2003	7.751	7.782	7.361	7.361	366,946	-0.37(-4.84%)
Feb 21, 2003	7.671	7.790	7.480	7.735	330,628	+0.08(+1.04%)
Feb 20, 2003	7.472	7.663	7.401	7.655	309,516	+0.07(+0.94%)
Feb 19, 2003	7.631	7.639	7.409	7.584	351,237	-0.04(-0.52%)
Feb 18, 2003	7.560	7.846	7.528	7.623	220,167	-0.01(-0.10%)
Feb 14, 2003	7.257	7.663	7.257	7.631	449,886	+0.25(+3.45%)
Feb 13, 2003	7.615	7.735	7.154	7.377	587,616	-0.18(-2.32%)
Feb 12, 2003	7.934	7.958	7.106	7.552	902,034	+0.06(+0.85%)
Feb 11, 2003	7.480	7.552	7.416	7.488	814,696	+0.04(+0.53%)
Feb 10, 2003	7.520	7.719	7.393	7.448	1,227,259	-0.25(-3.21%)
Feb 07, 2003	7.679	8.029	7.520	7.695	9,358,385	+0.03(+0.42%)
Feb 06, 2003	7.798	7.958	7.544	7.663	2,097,248	-0.16(-2.02%)
Feb 05, 2003	8.029	8.157	7.759	7.822	604,832	-0.26(-3.16%)
Feb 04, 2003	8.355	8.355	7.966	8.077	547,529	-0.28(-3.33%)
Feb 03, 2003	8.276	8.395	8.093	8.355	816,455	+0.12(+1.45%)
Jan 31, 2003	8.260	8.395	8.101	8.236	1,176,615	-0.10(-1.24%)
Jan 30, 2003	8.324	8.747	8.260	8.340	1,864,564	+0.03(+0.38%)
Jan 29, 2003	9.708	10.41	8.021	8.308	4,640,864	-2.86(-25.64%)
Jan 27, 2003	11.01	11.35	11.00	11.17	305,243	+0.15(+1.37%)
Jan 24, 2003	11.08	11.12	10.66	11.02	723,336	+0.01(+0.07%)
Jan 23, 2003	10.89	11.14	10.65	11.01	724,844	+0.11(+1.02%)
Jan 22, 2003	11.86	11.89	10.87	10.90	977,057	-0.95(-8.05%)
Jan 21, 2003	12.07	12.07	11.86	11.86	479,669	-0.12(-1.00%)
Jan 17, 2003	12.04	12.10	11.80	11.98	447,121	-0.25(-2.02%)
Jan 16, 2003	11.97	12.48	11.87	12.22	781,520	+0.28(+2.33%)
Jan 15, 2003	11.94	12.01	11.67	11.94	333,895	-0.01(-0.07%)
Jan 14, 2003	12.14	12.26	11.91	11.95	314,543	-0.08(-0.66%)
Jan 13, 2003	12.22	12.28	11.98	12.03	363,553	+0.01(+0.07%)
Jan 10, 2003	11.66	12.37	11.55	12.02	588,119	+0.40(+3.42%)
Jan 09, 2003	11.29	11.79	11.22	11.63	535,967	+0.63(+5.72%)
Jan 08, 2003	11.01	11.27	10.93	11.00	375,114	-0.02(-0.22%)
Jan 07, 2003	11.10	11.12	10.66	11.02	441,843	-0.07(-0.65%)
Jan 06, 2003	10.90	11.14	10.87	11.09	326,858	+0.31(+2.88%)
Jan 03, 2003	10.94	10.99	10.76	10.78	358,652	-0.08(-0.73%)
Jan 02, 2003	10.74	11.02	10.69	10.86	467,730	+0.00(+0.00%)
Dec 31, 2002	10.69	11.24	10.42	10.86	514,604	+0.41(+3.88%)
Dec 30, 2002	10.38	10.58	10.20	10.46	347,342	-0.06(-0.61%)
Dec 27, 2002	10.73	10.74	10.49	10.52	256,359	-0.09(-0.82%)
Dec 26, 2002	10.56	10.78	10.56	10.61	229,467	-0.02(-0.23%)
Dec 24, 2002	10.74	10.82	10.58	10.63	146,527	-0.07(-0.66%)
Dec 23, 2002	10.63	10.78	10.43	10.70	411,055	+0.00(+0.00%)
Dec 20, 2002	10.63	10.78	10.53	10.70	364,558	+0.10(+0.90%)
Dec 19, 2002	10.68	10.98	10.43	10.61	592,643	-0.06(-0.60%)
Dec 18, 2002	10.89	10.89	10.56	10.67	454,787	-0.22(-2.05%)
Dec 17, 2002	11.18	11.18	10.85	10.89	377,376	-0.33(-2.91%)
Dec 16, 2002	10.78	11.26	10.78	11.22	316,805	+0.36(+3.30%)
Dec 13, 2002	11.14	11.22	10.78	10.86	275,586	-0.28(-2.50%)
Dec 12, 2002	11.05	11.42	11.05	11.14	383,408	+0.06(+0.58%)
Dec 11, 2002	10.91	11.12	10.81	11.08	389,189	+0.02(+0.14%)
Dec 10, 2002	10.75	11.14	10.54	11.06	606,089	+0.30(+2.81%)
Dec 09, 2002	10.82	11.21	10.59	10.76	974,920	-0.56(-4.92%)
Dec 06, 2002	11.34	11.47	11.14	11.32	470,495	-0.10(-0.91%)
Dec 05, 2002	11.76	11.82	11.36	11.42	438,450	-0.18(-1.58%)
Dec 04, 2002	11.84	11.92	11.54	11.60	502,163	-0.18(-1.49%)
Dec 03, 2002	11.36	12.03	11.16	11.78	873,256	+0.42(+3.72%)

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.