Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.502	8.519	8.469	8.469	5,361	-0.04(-0.53%)
Feb 27, 2003	8.502	8.555	8.502	8.513	4,468	+0.04(+0.46%)
Feb 26, 2003	8.463	8.519	8.463	8.475	6,925	-0.03(-0.35%)
Feb 25, 2003	8.460	8.505	8.460	8.505	1,117	+0.07(+0.89%)
Feb 24, 2003	8.385	8.430	8.317	8.430	9,606	+0.07(+0.86%)
Feb 21, 2003	8.355	8.358	8.343	8.358	12,957	+0.00(+0.04%)
Feb 20, 2003	8.346	8.355	8.343	8.355	14,745	+0.01(+0.14%)
Feb 19, 2003	8.355	8.370	8.334	8.343	25,245	-0.01(-0.07%)
Feb 18, 2003	8.352	8.352	8.296	8.349	31,947	+0.07(+0.83%)
Feb 14, 2003	8.400	8.403	8.275	8.281	9,159	-0.04(-0.50%)
Feb 13, 2003	8.281	8.364	8.266	8.322	10,947	+0.04(+0.50%)
Feb 12, 2003	8.352	8.352	8.281	8.281	12,287	-0.07(-0.89%)
Feb 11, 2003	8.340	8.367	8.281	8.355	10,053	+0.04(+0.43%)
Feb 10, 2003	8.299	8.320	8.266	8.320	8,713	+0.02(+0.29%)
Feb 07, 2003	8.415	8.430	8.281	8.296	384,489	-0.01(-0.14%)
Feb 06, 2003	8.421	8.421	8.305	8.308	13,628	-0.05(-0.64%)
Feb 05, 2003	8.358	8.370	8.343	8.361	4,021	-0.00(-0.04%)
Feb 04, 2003	8.358	8.364	8.287	8.364	2,010	+0.01(+0.14%)
Feb 03, 2003	8.358	8.358	8.322	8.352	3,127	+0.04(+0.47%)
Jan 31, 2003	8.224	8.352	8.224	8.314	45,128	+0.04(+0.47%)
Jan 30, 2003	8.257	8.334	8.242	8.275	4,915	+0.02(+0.22%)
Jan 29, 2003	8.334	8.355	8.236	8.257	25,021	-0.08(-0.97%)
Jan 28, 2003	8.302	8.355	8.251	8.337	15,638	-0.00(-0.04%)
Jan 27, 2003	8.415	8.415	8.296	8.340	205,761	-0.02(-0.25%)
Jan 24, 2003	8.146	8.400	8.146	8.361	54,958	+0.10(+1.23%)
Jan 23, 2003	8.105	8.370	8.105	8.260	4,244	-0.03(-0.32%)
Jan 22, 2003	8.287	8.287	8.287	8.287	1,340	-0.08(-0.93%)
Jan 21, 2003	8.200	8.364	8.102	8.364	13,404	+0.16(+2.00%)
Jan 17, 2003	8.132	8.200	8.132	8.200	1,563	+0.11(+1.40%)
Jan 16, 2003	8.060	8.132	8.087	8.087	16,979	+0.03(+0.37%)
Jan 15, 2003	8.075	8.200	8.057	8.057	62,778	-0.12(-1.50%)
Jan 14, 2003	8.281	8.287	8.134	8.179	27,032	-0.18(-2.11%)
Jan 13, 2003	8.296	8.355	8.296	8.355	3,797	+0.18(+2.23%)
Jan 10, 2003	8.251	8.266	8.057	8.173	11,393	-0.08(-0.94%)
Jan 09, 2003	8.233	8.254	8.233	8.251	6,478	+0.10(+1.21%)
Jan 08, 2003	8.146	8.266	8.146	8.152	6,702	+0.07(+0.81%)
Jan 07, 2003	8.087	8.266	8.057	8.087	25,021	+0.03(+0.33%)
Jan 06, 2003	7.997	8.063	7.941	8.060	59,203	+0.07(+0.90%)
Jan 03, 2003	7.905	7.988	7.857	7.988	65,012	+0.10(+1.21%)
Jan 02, 2003	7.902	7.902	7.848	7.893	3,574	-0.01(-0.11%)
Dec 31, 2002	7.914	7.914	7.902	7.902	6,032	-3.94(-33.28%)
Dec 27, 2002	11.85	11.85	11.84	11.84	1,340	-0.13(-1.08%)
Dec 26, 2002	11.96	11.97	11.96	11.97	1,563	+0.07(+0.56%)
Dec 24, 2002	11.89	11.97	11.91	11.91	1,340	-0.04(-0.34%)
Dec 23, 2002	11.89	11.97	11.91	11.95	6,702	+0.00(+0.04%)
Dec 20, 2002	11.89	11.94	11.89	11.94	3,351	+0.08(+0.64%)
Dec 19, 2002	11.82	11.92	11.82	11.87	116,843	+0.05(+0.42%)
Dec 18, 2002	11.88	11.91	11.82	11.82	51,384	+0.03(+0.27%)
Dec 17, 2002	11.88	11.88	11.79	11.79	2,680	+0.01(+0.08%)
Dec 16, 2002	11.81	11.81	11.77	11.78	18,543	-0.03(-0.23%)
Dec 13, 2002	11.80	11.80	11.80	11.80	893	+0.00(+0.04%)
Dec 12, 2002	11.90	11.90	11.90	11.80	20,777	+0.05(+0.42%)
Dec 11, 2002	11.75	11.81	11.75	11.75	17,649	+0.00(+0.00%)
Dec 10, 2002	11.92	11.96	11.75	11.75	25,915	-0.16(-1.35%)
Dec 09, 2002	11.80	11.91	11.80	11.91	3,797	+0.09(+0.80%)
Dec 06, 2002	11.77	11.92	11.77	11.82	97,853	-0.04(-0.30%)
Dec 05, 2002	11.85	11.85	11.85	11.85	0	+0.00(+0.00%)
Dec 04, 2002	11.75	11.85	11.75	11.85	1,563	+0.08(+0.68%)
Dec 03, 2002	11.77	11.77	11.77	11.77	0	+0.00(+0.00%)

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.