Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.136	8.250	8.058	8.214	117,969	+0.08(+0.96%)
Feb 27, 2003	7.823	8.463	7.731	8.136	294,430	+0.41(+5.34%)
Feb 26, 2003	7.418	7.823	7.418	7.724	577,049	+0.11(+1.50%)
Feb 25, 2003	7.809	7.809	7.084	7.610	629,777	-0.09(-1.11%)
Feb 24, 2003	8.150	8.250	7.688	7.695	322,973	-0.14(-1.73%)
Feb 21, 2003	7.937	8.001	7.446	7.830	241,562	+0.06(+0.74%)
Feb 20, 2003	7.681	7.823	7.553	7.773	31,777	+0.13(+1.67%)
Feb 19, 2003	7.717	7.717	7.446	7.645	243,812	+0.01(+0.09%)
Feb 18, 2003	7.589	7.745	7.411	7.638	118,953	-0.19(-2.41%)
Feb 14, 2003	7.994	8.037	7.781	7.827	80,005	-0.19(-2.34%)
Feb 13, 2003	7.830	8.022	7.724	8.015	180,257	+0.18(+2.35%)
Feb 12, 2003	8.392	8.392	7.731	7.830	251,264	-0.46(-5.49%)
Feb 11, 2003	8.534	8.648	8.286	8.286	90,972	-0.25(-2.92%)
Feb 10, 2003	8.207	8.534	8.179	8.534	108,829	+0.29(+3.54%)
Feb 07, 2003	8.769	8.776	8.214	8.243	181,945	-0.47(-5.39%)
Feb 06, 2003	8.776	8.847	8.520	8.712	120,921	-0.09(-0.97%)
Feb 05, 2003	8.997	9.061	8.670	8.798	167,181	-0.14(-1.59%)
Feb 04, 2003	9.075	9.125	8.691	8.940	244,936	-0.16(-1.80%)
Feb 03, 2003	9.402	9.402	8.677	9.103	126,264	-0.09(-1.01%)
Jan 31, 2003	9.068	9.317	9.025	9.196	94,487	+0.09(+1.02%)
Jan 30, 2003	9.416	9.601	9.103	9.103	138,254	-0.26(-2.74%)
Jan 29, 2003	9.452	9.495	9.068	9.359	203,879	-0.10(-1.05%)
Jan 28, 2003	9.715	9.992	9.146	9.459	346,033	-0.27(-2.78%)
Jan 27, 2003	10.29	10.29	9.615	9.729	325,645	-0.53(-5.20%)
Jan 24, 2003	10.66	10.66	10.15	10.26	147,496	-0.28(-2.70%)
Jan 23, 2003	10.50	10.56	10.49	10.55	52,586	+0.05(+0.47%)
Jan 22, 2003	10.66	10.67	10.49	10.50	39,932	+0.00(+0.00%)
Jan 21, 2003	10.66	10.70	10.50	10.50	58,070	-0.14(-1.27%)
Jan 17, 2003	10.66	10.66	10.50	10.63	25,027	+0.06(+0.54%)
Jan 16, 2003	10.85	10.95	10.47	10.58	67,913	+0.06(+0.54%)
Jan 15, 2003	10.90	11.48	10.30	10.52	333,659	-0.34(-3.14%)
Jan 14, 2003	10.73	10.98	10.59	10.86	84,926	+0.32(+3.04%)
Jan 13, 2003	10.95	11.14	10.53	10.54	99,268	-0.28(-2.56%)
Jan 10, 2003	10.91	11.14	10.70	10.82	67,631	+0.00(+0.00%)
Jan 09, 2003	10.87	10.96	10.53	10.82	92,097	+0.15(+1.40%)
Jan 08, 2003	10.67	11.19	10.64	10.67	88,160	-0.04(-0.33%)
Jan 07, 2003	10.51	11.16	10.63	10.70	116,281	-0.31(-2.84%)
Jan 06, 2003	10.51	11.05	10.51	11.02	44,291	+0.53(+5.02%)
Jan 03, 2003	10.58	10.65	10.45	10.49	80,286	-0.15(-1.40%)
Jan 02, 2003	10.43	10.67	10.43	10.64	110,516	+0.21(+1.97%)
Dec 31, 2002	10.60	10.61	10.35	10.43	385,403	-0.15(-1.41%)
Dec 30, 2002	10.87	10.92	10.57	10.58	122,609	-0.09(-0.80%)
Dec 27, 2002	10.67	10.85	10.55	10.67	73,256	+0.03(+0.27%)
Dec 26, 2002	10.67	10.82	10.64	10.64	17,154	-0.06(-0.60%)
Dec 24, 2002	10.50	10.77	10.50	10.70	37,682	-0.18(-1.70%)
Dec 23, 2002	10.13	11.00	10.11	10.89	110,095	+0.21(+2.00%)
Dec 20, 2002	10.13	10.76	10.11	10.68	135,263	+0.55(+5.42%)
Dec 19, 2002	10.10	10.13	10.000	10.13	148,902	+0.11(+1.06%)
Dec 18, 2002	9.971	10.10	9.950	10.02	144,121	+0.05(+0.50%)
Dec 17, 2002	10.09	10.15	9.985	9.971	122,468	-0.10(-1.04%)
Dec 16, 2002	9.722	10.10	9.715	10.08	91,675	+0.32(+3.26%)
Dec 13, 2002	10.11	10.12	9.758	9.758	44,994	-0.35(-3.45%)
Dec 12, 2002	10.11	10.65	10.05	10.11	174,492	+0.01(+0.07%)
Dec 11, 2002	10.07	10.10	9.943	10.10	114,313	+0.08(+0.78%)
Dec 10, 2002	9.857	10.33	9.850	10.02	209,785	+0.16(+1.59%)
Dec 09, 2002	10.40	10.60	9.857	9.864	68,475	-0.45(-4.35%)
Dec 06, 2002	10.21	10.38	10.08	10.31	105,455	+0.11(+1.05%)
Dec 05, 2002	10.63	10.63	10.16	10.21	131,748	-0.36(-3.43%)
Dec 04, 2002	10.60	10.75	10.35	10.57	77,193	+0.01(+0.07%)
Dec 03, 2002	10.84	10.88	10.56	10.56	129,920	-0.16(-1.52%)

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.