Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.467	8.520	8.308	8.483	632,104	+0.04(+0.50%)
Feb 27, 2003	8.308	8.440	8.298	8.440	715,062	+0.21(+2.57%)
Feb 26, 2003	8.255	8.382	8.229	8.229	866,994	-0.08(-0.96%)
Feb 25, 2003	8.335	8.451	8.271	8.308	1,270,256	-0.11(-1.26%)
Feb 24, 2003	8.361	8.467	8.202	8.414	1,602,465	+0.25(+3.11%)
Feb 21, 2003	8.054	8.197	8.017	8.160	519,478	+0.06(+0.78%)
Feb 20, 2003	8.202	8.276	8.054	8.097	598,279	-0.11(-1.29%)
Feb 19, 2003	8.229	8.382	8.102	8.202	3,021,630	-0.07(-0.90%)
Feb 18, 2003	8.139	8.435	8.033	8.276	970,172	+0.14(+1.76%)
Feb 14, 2003	7.975	8.134	7.932	8.134	817,673	+0.20(+2.47%)
Feb 13, 2003	8.017	8.070	7.874	7.938	2,179,958	-0.16(-1.96%)
Feb 12, 2003	7.885	8.176	7.885	8.097	8,301,453	-0.07(-0.91%)
Feb 11, 2003	8.287	8.335	8.118	8.171	1,050,862	-0.12(-1.40%)
Feb 10, 2003	8.361	8.440	8.229	8.287	1,073,160	+0.01(+0.06%)
Feb 07, 2003	8.652	8.652	8.282	8.282	604,704	-0.37(-4.28%)
Feb 06, 2003	8.837	8.890	8.520	8.652	526,848	-0.27(-3.02%)
Feb 05, 2003	8.922	9.023	8.626	8.922	552,170	-0.02(-0.24%)
Feb 04, 2003	9.128	9.155	8.837	8.943	468,078	-0.23(-2.54%)
Feb 03, 2003	9.155	9.277	8.996	9.176	377,751	+0.02(+0.17%)
Jan 31, 2003	8.996	9.187	8.885	9.160	537,997	-0.09(-0.97%)
Jan 30, 2003	9.234	9.287	9.102	9.250	317,847	+0.10(+1.04%)
Jan 29, 2003	9.054	9.340	8.440	9.155	1,107,742	+0.11(+1.17%)
Jan 28, 2003	9.605	9.605	9.049	9.049	890,615	-0.56(-5.79%)
Jan 27, 2003	9.658	9.711	9.499	9.605	333,721	-0.10(-0.98%)
Jan 24, 2003	10.11	10.16	9.684	9.700	445,969	-0.41(-4.03%)
Jan 23, 2003	10.04	10.14	9.816	10.11	412,710	+0.20(+2.03%)
Jan 22, 2003	9.949	10.29	9.816	9.906	767,974	-0.20(-1.94%)
Jan 21, 2003	10.57	10.57	9.943	10.10	352,429	-0.39(-3.73%)
Jan 17, 2003	10.57	10.59	10.45	10.49	250,763	-0.16(-1.49%)
Jan 16, 2003	10.45	10.68	10.45	10.65	219,583	+0.23(+2.18%)
Jan 15, 2003	10.64	10.64	10.35	10.42	483,007	-0.29(-2.72%)
Jan 14, 2003	10.55	10.78	10.42	10.72	447,103	+0.04(+0.35%)
Jan 13, 2003	10.72	10.83	10.55	10.68	171,395	+0.01(+0.10%)
Jan 10, 2003	10.49	10.72	10.48	10.67	280,053	+0.19(+1.77%)
Jan 09, 2003	10.53	10.60	10.45	10.48	255,109	+0.04(+0.41%)
Jan 08, 2003	10.74	10.74	10.35	10.44	353,562	-0.30(-2.81%)
Jan 07, 2003	10.69	10.74	10.58	10.74	699,944	+0.11(+0.99%)
Jan 06, 2003	10.37	10.65	10.37	10.64	472,047	+0.21(+2.03%)
Jan 03, 2003	10.42	10.56	10.35	10.42	253,030	+0.01(+0.10%)
Jan 02, 2003	10.16	10.41	10.11	10.41	230,543	+0.31(+3.04%)
Dec 31, 2002	10.11	10.32	10.05	10.11	493,589	+0.05(+0.53%)
Dec 30, 2002	10.13	10.19	9.943	10.05	254,164	-0.08(-0.78%)
Dec 27, 2002	10.14	10.17	10.07	10.13	415,167	-0.06(-0.57%)
Dec 26, 2002	10.05	10.26	9.996	10.19	590,531	+0.16(+1.58%)
Dec 24, 2002	10.11	10.16	10.01	10.03	173,096	-0.13(-1.30%)
Dec 23, 2002	10.03	10.20	10.03	10.17	262,479	-0.07(-0.72%)
Dec 20, 2002	10.24	10.29	10.16	10.24	519,478	+0.00(+0.00%)
Dec 19, 2002	10.13	10.24	10.07	10.24	371,893	+0.15(+1.47%)
Dec 18, 2002	10.24	10.27	10.03	10.09	204,843	-0.16(-1.55%)
Dec 17, 2002	10.36	10.41	10.25	10.25	94,296	-0.11(-1.07%)
Dec 16, 2002	10.03	10.37	10.03	10.36	475,637	+0.28(+2.78%)
Dec 13, 2002	10.42	10.42	10.05	10.08	274,573	-0.39(-3.69%)
Dec 12, 2002	10.16	10.48	10.14	10.47	241,314	+0.26(+2.59%)
Dec 11, 2002	10.13	10.21	9.970	10.20	158,356	+0.11(+1.10%)
Dec 10, 2002	10.00	10.09	9.822	10.09	262,101	+0.12(+1.22%)
Dec 09, 2002	10.09	10.09	9.843	9.970	267,770	-0.17(-1.72%)
Dec 06, 2002	9.949	10.22	9.943	10.14	157,412	-0.01(-0.10%)
Dec 05, 2002	10.26	10.31	10.01	10.16	216,748	-0.05(-0.47%)
Dec 04, 2002	10.07	10.35	10.07	10.20	285,533	+0.00(+0.00%)
Dec 03, 2002	10.69	10.69	10.16	10.20	388,144	-0.46(-4.32%)

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.