Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.168	9.251	9.141	9.211	1,104,860	+0.05(+0.51%)
Feb 27, 2003	8.832	9.204	8.822	9.165	1,402,994	+0.38(+4.31%)
Feb 26, 2003	8.955	9.032	8.786	8.786	1,655,586	-0.21(-2.36%)
Feb 25, 2003	8.756	8.998	8.752	8.998	1,883,499	+0.23(+2.58%)
Feb 24, 2003	8.965	8.965	8.746	8.772	1,615,259	-0.22(-2.44%)
Feb 21, 2003	8.872	9.018	8.839	8.992	832,206	+0.15(+1.65%)
Feb 20, 2003	8.929	8.942	8.772	8.846	1,704,940	+0.00(+0.00%)
Feb 19, 2003	8.988	9.005	8.756	8.846	2,347,553	-0.18(-1.95%)
Feb 18, 2003	9.155	9.155	8.829	9.022	3,486,120	-0.15(-1.63%)
Feb 14, 2003	9.045	9.214	8.972	9.171	2,878,817	+0.13(+1.40%)
Feb 13, 2003	9.464	9.464	9.045	9.045	2,079,714	-0.42(-4.42%)
Feb 12, 2003	9.610	9.670	9.424	9.464	1,490,870	-0.21(-2.20%)
Feb 11, 2003	9.513	9.803	9.513	9.676	1,241,488	+0.16(+1.71%)
Feb 10, 2003	9.371	9.537	9.268	9.513	1,584,964	+0.12(+1.24%)
Feb 07, 2003	9.450	9.540	9.354	9.397	2,687,819	-0.01(-0.07%)
Feb 06, 2003	9.736	9.786	9.354	9.404	2,143,514	-0.51(-5.10%)
Feb 05, 2003	9.969	10.06	9.886	9.909	1,202,767	-0.06(-0.60%)
Feb 04, 2003	9.935	10.05	9.836	9.969	1,508,324	-0.11(-1.12%)
Feb 03, 2003	9.882	10.11	9.882	10.08	1,141,776	+0.20(+1.98%)
Jan 31, 2003	9.819	9.919	9.769	9.886	1,597,604	-0.07(-0.67%)
Jan 30, 2003	10.19	10.23	9.935	9.952	1,443,521	-0.24(-2.38%)
Jan 29, 2003	9.852	10.30	9.736	10.19	2,125,056	+0.26(+2.61%)
Jan 28, 2003	10.09	10.09	9.886	9.935	986,690	-0.07(-0.73%)
Jan 27, 2003	10.11	10.17	9.919	10.01	1,327,558	-0.13(-1.25%)
Jan 24, 2003	10.21	10.27	10.08	10.13	1,614,256	-0.04(-0.39%)
Jan 23, 2003	10.38	10.38	10.02	10.17	2,300,807	-0.20(-1.95%)
Jan 22, 2003	10.42	10.60	10.22	10.38	3,317,592	-0.14(-1.36%)
Jan 21, 2003	10.78	10.87	10.52	10.52	966,427	-0.19(-1.80%)
Jan 17, 2003	10.88	10.88	10.69	10.71	785,059	-0.17(-1.59%)
Jan 16, 2003	10.85	10.95	10.77	10.89	1,857,217	+0.10(+0.96%)
Jan 15, 2003	10.80	10.85	10.65	10.78	1,551,660	-0.07(-0.61%)
Jan 14, 2003	10.87	10.92	10.77	10.85	598,474	-0.05(-0.46%)
Jan 13, 2003	10.76	10.93	10.73	10.90	1,417,038	+0.06(+0.52%)
Jan 10, 2003	10.87	10.94	10.70	10.84	1,318,128	-0.11(-0.97%)
Jan 09, 2003	10.79	10.96	10.77	10.95	1,317,125	+0.13(+1.20%)
Jan 08, 2003	10.73	10.91	10.63	10.82	1,264,962	+0.07(+0.65%)
Jan 07, 2003	10.85	10.88	10.74	10.75	1,015,781	-0.14(-1.31%)
Jan 06, 2003	10.64	10.92	10.63	10.89	1,545,039	+0.26(+2.44%)
Jan 03, 2003	10.83	10.85	10.61	10.63	1,594,996	-0.20(-1.84%)
Jan 02, 2003	10.68	10.90	10.66	10.83	1,192,535	+0.12(+1.09%)
Dec 31, 2002	10.69	10.79	10.64	10.72	837,623	+0.04(+0.34%)
Dec 30, 2002	10.75	10.75	10.55	10.68	654,450	-0.01(-0.12%)
Dec 27, 2002	10.80	10.87	10.68	10.69	1,114,491	-0.17(-1.53%)
Dec 26, 2002	10.67	10.90	10.65	10.86	728,481	+0.14(+1.33%)
Dec 24, 2002	10.60	10.80	10.58	10.72	721,058	+0.12(+1.13%)
Dec 23, 2002	10.61	10.61	10.45	10.60	1,433,891	-0.01(-0.09%)
Dec 20, 2002	10.57	10.63	10.45	10.61	1,785,392	+0.12(+1.17%)
Dec 19, 2002	10.67	10.68	10.37	10.48	2,113,219	-0.21(-1.93%)
Dec 18, 2002	10.55	10.74	10.47	10.69	1,801,041	+0.02(+0.22%)
Dec 17, 2002	10.40	10.67	10.22	10.67	2,635,254	+0.11(+1.07%)
Dec 16, 2002	10.53	10.57	10.41	10.55	1,338,392	+0.02(+0.19%)
Dec 13, 2002	10.53	10.55	10.40	10.53	1,217,614	-0.08(-0.75%)
Dec 12, 2002	10.38	10.65	10.38	10.61	1,598,206	+0.26(+2.54%)
Dec 11, 2002	10.29	10.40	10.20	10.35	1,684,677	+0.07(+0.71%)
Dec 10, 2002	10.38	10.38	10.11	10.28	1,691,899	-0.02(-0.16%)
Dec 09, 2002	10.37	10.42	10.23	10.29	3,661,669	-0.19(-1.78%)
Dec 06, 2002	9.736	10.54	9.703	10.48	5,787,127	+0.95(+9.97%)
Dec 05, 2002	9.753	9.769	9.474	9.530	1,479,634	-0.16(-1.65%)
Dec 04, 2002	9.470	9.799	9.464	9.690	2,041,394	+0.28(+2.93%)
Dec 03, 2002	9.829	9.829	9.371	9.414	2,812,409	-0.41(-4.13%)

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.