Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	8.075	8.375	8.060	8.340	1,860,600	+0.33(+4.12%)
Feb 27, 2003	7.885	8.100	7.725	8.010	2,770,200	+0.33(+4.30%)
Feb 26, 2003	8.025	8.155	7.645	7.680	2,281,600	-0.38(-4.71%)
Feb 25, 2003	7.985	8.075	7.825	8.060	2,225,100	+0.02(+0.19%)
Feb 24, 2003	8.210	8.290	8.015	8.045	1,805,300	-0.19(-2.31%)
Feb 21, 2003	8.420	8.450	8.000	8.235	2,263,900	-0.27(-3.12%)
Feb 20, 2003	8.645	8.945	8.450	8.500	2,537,300	-0.08(-0.93%)
Feb 19, 2003	8.750	8.755	8.350	8.580	2,197,200	-0.14(-1.61%)
Feb 18, 2003	8.250	8.750	8.075	8.720	2,883,200	+0.68(+8.39%)
Feb 14, 2003	7.750	8.090	7.725	8.045	1,667,300	+0.33(+4.35%)
Feb 13, 2003	7.765	7.835	7.550	7.710	1,077,500	-0.00(-0.06%)
Feb 12, 2003	7.865	8.105	7.685	7.715	1,934,100	-0.20(-2.53%)
Feb 11, 2003	7.830	8.000	7.785	7.915	1,883,600	+0.19(+2.46%)
Feb 10, 2003	7.700	7.900	7.470	7.725	2,073,100	+0.15(+1.98%)
Feb 07, 2003	7.975	8.045	7.485	7.575	1,732,500	-0.29(-3.63%)
Feb 06, 2003	8.105	8.200	7.755	7.860	1,492,700	-0.27(-3.32%)
Feb 05, 2003	8.155	8.490	8.060	8.130	3,532,000	+0.03(+0.37%)
Feb 04, 2003	7.895	8.145	7.760	8.100	2,897,600	+0.13(+1.63%)
Feb 03, 2003	7.765	8.085	7.565	7.970	3,231,900	+0.34(+4.51%)
Jan 31, 2003	7.605	7.720	7.394	7.626	2,762,400	-0.10(-1.28%)
Jan 30, 2003	8.310	8.470	7.675	7.725	2,847,270	-0.59(-7.04%)
Jan 29, 2003	7.605	8.325	7.550	8.310	3,370,200	+0.60(+7.78%)
Jan 28, 2003	7.955	7.960	7.635	7.710	3,403,200	-0.04(-0.45%)
Jan 27, 2003	8.195	8.250	7.555	7.745	5,470,200	-0.48(-5.84%)
Jan 24, 2003	8.805	8.875	8.205	8.225	6,187,300	-0.57(-6.48%)
Jan 23, 2003	10.13	10.21	8.530	8.795	11,984,200	-0.46(-4.92%)
Jan 22, 2003	8.775	9.450	8.750	9.250	5,199,700	+0.38(+4.34%)
Jan 21, 2003	8.855	9.220	8.675	8.865	2,484,200	+0.10(+1.08%)
Jan 17, 2003	8.895	8.990	8.465	8.770	3,114,800	-0.30(-3.31%)
Jan 16, 2003	9.925	9.930	8.880	9.070	5,432,500	-0.74(-7.59%)
Jan 15, 2003	10.34	10.45	9.760	9.815	2,518,200	-0.38(-3.73%)
Jan 14, 2003	9.980	10.43	9.925	10.20	2,640,800	+0.22(+2.21%)
Jan 13, 2003	10.38	10.62	9.750	9.975	3,392,100	-0.14(-1.43%)
Jan 10, 2003	9.915	10.45	9.800	10.12	4,561,700	+0.16(+1.66%)
Jan 09, 2003	11.18	11.46	9.615	9.955	9,293,100	-1.01(-9.17%)
Jan 08, 2003	11.63	11.82	10.65	10.96	4,237,700	-0.84(-7.12%)
Jan 07, 2003	11.68	12.20	11.62	11.80	3,797,100	+0.19(+1.64%)
Jan 06, 2003	10.93	11.71	10.90	11.61	2,115,900	+0.80(+7.40%)
Jan 03, 2003	10.87	10.96	10.55	10.81	1,531,700	+0.03(+0.28%)
Jan 02, 2003	10.28	10.79	10.15	10.78	2,028,300	+0.63(+6.21%)
Dec 31, 2002	10.16	10.35	10.00	10.15	3,296,400	-0.09(-0.88%)
Dec 30, 2002	10.55	10.84	10.21	10.24	1,646,300	-0.31(-2.94%)
Dec 27, 2002	10.70	10.95	10.51	10.55	1,026,900	-0.25(-2.31%)
Dec 26, 2002	11.30	11.49	10.69	10.80	1,568,200	-0.27(-2.48%)
Dec 24, 2002	11.29	11.40	11.06	11.07	522,800	-0.11(-0.98%)
Dec 23, 2002	11.28	11.51	10.95	11.19	1,781,900	-0.09(-0.84%)
Dec 20, 2002	11.28	11.62	11.25	11.28	2,401,300	-0.09(-0.75%)
Dec 19, 2002	10.81	11.70	10.81	11.37	3,067,500	+0.44(+4.03%)
Dec 18, 2002	11.33	11.47	10.82	10.93	3,553,900	-0.65(-5.62%)
Dec 17, 2002	11.16	12.03	10.87	11.57	4,349,500	+0.48(+4.37%)
Dec 16, 2002	10.78	11.21	10.44	11.09	3,553,400	+0.33(+3.11%)
Dec 13, 2002	11.47	11.50	10.74	10.76	2,632,800	-0.92(-7.92%)
Dec 12, 2002	11.59	11.82	11.43	11.68	3,110,400	+0.34(+3.00%)
Dec 11, 2002	11.05	11.43	10.80	11.34	3,367,900	+0.26(+2.35%)
Dec 10, 2002	10.94	11.35	10.68	11.08	5,333,400	-0.06(-0.58%)
Dec 09, 2002	12.07	12.35	11.13	11.14	3,824,400	-1.19(-9.65%)
Dec 06, 2002	12.04	12.56	12.03	12.34	2,181,500	-0.14(-1.16%)
Dec 05, 2002	12.71	12.75	12.12	12.48	2,289,500	+0.25(+2.00%)
Dec 04, 2002	12.82	12.85	11.97	12.23	4,500,400	-0.89(-6.78%)
Dec 03, 2002	13.63	13.69	13.00	13.12	3,060,800	-0.57(-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.