Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.601	9.632	9.408	9.505	228,980	-0.07(-0.73%)
Feb 27, 2003	9.536	9.640	9.513	9.574	198,155	+0.07(+0.73%)
Feb 26, 2003	9.551	9.594	9.497	9.505	193,234	-0.05(-0.49%)
Feb 25, 2003	9.574	9.590	9.458	9.551	147,645	-0.02(-0.24%)
Feb 24, 2003	9.555	9.574	9.466	9.574	216,805	+0.01(+0.08%)
Feb 21, 2003	9.543	9.655	9.505	9.567	180,282	+0.02(+0.16%)
Feb 20, 2003	9.520	9.613	9.520	9.551	172,253	+0.03(+0.37%)
Feb 19, 2003	9.690	9.702	9.404	9.516	322,488	-0.16(-1.64%)
Feb 18, 2003	9.690	9.760	9.574	9.675	302,543	-0.01(-0.12%)
Feb 14, 2003	9.648	9.779	9.597	9.686	490,079	+0.04(+0.40%)
Feb 13, 2003	9.555	9.652	9.513	9.648	314,200	+0.09(+0.97%)
Feb 12, 2003	9.613	9.694	9.551	9.555	357,198	-0.10(-1.00%)
Feb 11, 2003	9.748	9.748	9.648	9.652	430,503	-0.10(-1.07%)
Feb 10, 2003	9.999	9.999	9.717	9.756	249,443	-0.10(-1.06%)
Feb 07, 2003	10.11	10.11	9.860	9.860	256,695	-0.24(-2.41%)
Feb 06, 2003	10.11	10.17	9.960	10.10	359,788	+0.00(+0.00%)
Feb 05, 2003	10.28	10.42	10.01	10.10	433,870	-0.17(-1.69%)
Feb 04, 2003	10.02	10.28	9.841	10.28	489,561	+0.39(+3.98%)
Feb 03, 2003	9.848	10.03	9.833	9.883	167,072	+0.06(+0.59%)
Jan 31, 2003	9.655	9.914	9.652	9.825	117,339	+0.17(+1.76%)
Jan 30, 2003	9.825	9.879	9.640	9.655	160,337	-0.15(-1.54%)
Jan 29, 2003	9.752	9.841	9.648	9.806	101,279	+0.06(+0.59%)
Jan 28, 2003	9.787	9.845	9.524	9.748	187,276	+0.00(+0.00%)
Jan 27, 2003	9.960	9.960	9.702	9.748	148,422	-0.19(-1.94%)
Jan 24, 2003	10.16	10.17	9.941	9.941	146,350	-0.25(-2.42%)
Jan 23, 2003	10.13	10.20	10.06	10.19	103,092	+0.07(+0.65%)
Jan 22, 2003	10.35	10.35	10.08	10.12	158,783	-0.22(-2.16%)
Jan 21, 2003	10.37	10.38	10.31	10.35	129,254	-0.08(-0.78%)
Jan 17, 2003	10.44	10.50	10.35	10.43	209,812	-0.03(-0.33%)
Jan 16, 2003	10.38	10.49	10.38	10.46	171,994	+0.06(+0.56%)
Jan 15, 2003	10.38	10.42	10.10	10.40	221,986	+0.00(+0.04%)
Jan 14, 2003	10.46	10.47	10.23	10.40	198,673	-0.06(-0.59%)
Jan 13, 2003	10.49	10.50	10.38	10.46	223,022	-0.02(-0.15%)
Jan 10, 2003	10.35	10.54	10.33	10.48	160,596	+0.03(+0.26%)
Jan 09, 2003	10.33	10.52	10.33	10.45	200,487	+0.12(+1.20%)
Jan 08, 2003	10.49	10.49	10.23	10.33	206,444	-0.16(-1.55%)
Jan 07, 2003	10.77	10.77	10.43	10.49	277,936	-0.32(-2.93%)
Jan 06, 2003	10.79	10.87	10.77	10.81	152,567	+0.02(+0.14%)
Jan 03, 2003	10.81	10.83	10.69	10.79	293,218	-0.02(-0.18%)
Jan 02, 2003	10.52	10.90	10.29	10.81	400,456	+0.29(+2.75%)
Dec 31, 2002	10.50	10.58	10.42	10.52	189,607	+0.05(+0.44%)
Dec 30, 2002	10.53	10.53	10.32	10.47	250,220	-0.08(-0.73%)
Dec 27, 2002	10.66	10.66	10.54	10.55	79,003	-0.09(-0.87%)
Dec 26, 2002	10.64	10.85	10.64	10.64	114,490	+0.02(+0.15%)
Dec 24, 2002	10.75	10.76	10.58	10.63	112,417	-0.14(-1.29%)
Dec 23, 2002	10.57	10.84	10.57	10.77	139,874	+0.12(+1.09%)
Dec 20, 2002	10.67	10.71	10.56	10.65	199,191	+0.07(+0.69%)
Dec 19, 2002	10.67	10.69	10.39	10.58	322,488	-0.16(-1.47%)
Dec 18, 2002	11.11	11.11	10.67	10.74	254,364	-0.39(-3.50%)
Dec 17, 2002	11.19	11.28	11.08	11.13	94,285	-0.07(-0.62%)
Dec 16, 2002	11.14	11.23	11.10	11.20	147,127	+0.02(+0.17%)
Dec 13, 2002	11.22	11.23	10.91	11.18	236,232	-0.09(-0.75%)
Dec 12, 2002	10.89	11.29	10.88	11.26	165,518	+0.37(+3.44%)
Dec 11, 2002	10.73	10.94	10.73	10.89	202,559	-0.00(-0.03%)
Dec 10, 2002	10.66	10.89	10.64	10.89	187,794	+0.19(+1.80%)
Dec 09, 2002	10.71	10.83	10.62	10.70	162,928	-0.31(-2.77%)
Dec 06, 2002	10.93	11.06	10.92	11.00	131,844	+0.03(+0.28%)
Dec 05, 2002	11.16	11.16	10.91	10.97	131,326	-0.20(-1.83%)
Dec 04, 2002	11.41	11.41	11.17	11.18	115,526	-0.25(-2.20%)
Dec 03, 2002	11.45	11.62	11.32	11.43	234,937	-0.04(-0.34%)

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.