Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.13	16.35	16.05	16.11	14,662,595	-0.02(-0.13%)
Feb 27, 2003	16.00	16.14	15.86	16.13	15,009,306	+0.26(+1.66%)
Feb 26, 2003	15.92	16.04	15.86	15.87	14,863,183	+0.01(+0.05%)
Feb 25, 2003	15.42	15.87	15.34	15.86	19,983,454	+0.33(+2.15%)
Feb 24, 2003	15.63	15.64	15.50	15.52	13,962,937	-0.16(-1.01%)
Feb 21, 2003	15.53	15.72	15.50	15.68	18,089,146	+0.25(+1.65%)
Feb 20, 2003	15.67	15.67	15.42	15.43	11,806,617	-0.20(-1.25%)
Feb 19, 2003	15.72	15.82	15.52	15.62	13,544,965	-0.20(-1.29%)
Feb 18, 2003	15.88	15.93	15.65	15.83	12,995,988	-0.07(-0.42%)
Feb 14, 2003	15.62	15.90	15.55	15.90	13,048,294	+0.28(+1.79%)
Feb 13, 2003	15.49	15.67	15.36	15.62	11,178,460	+0.03(+0.16%)
Feb 12, 2003	15.65	15.77	15.55	15.59	8,788,440	-0.06(-0.37%)
Feb 11, 2003	15.91	15.99	15.52	15.65	12,325,122	-0.23(-1.42%)
Feb 10, 2003	15.69	15.96	15.63	15.88	12,887,296	+0.20(+1.25%)
Feb 07, 2003	15.73	15.99	15.50	15.68	19,429,438	+0.04(+0.24%)
Feb 06, 2003	15.75	15.83	15.57	15.64	11,368,730	-0.22(-1.37%)
Feb 05, 2003	15.90	16.00	15.73	15.86	11,863,002	+0.00(+0.03%)
Feb 04, 2003	16.00	16.02	15.68	15.85	14,483,842	-0.15(-0.91%)
Feb 03, 2003	15.88	16.04	15.75	16.00	13,872,241	+0.22(+1.37%)
Jan 31, 2003	15.42	15.78	15.42	15.78	16,831,632	+0.43(+2.77%)
Jan 30, 2003	15.50	15.61	15.30	15.36	22,410,186	-0.08(-0.49%)
Jan 29, 2003	15.21	15.64	14.88	15.43	62,879,044	-0.56(-3.52%)
Jan 28, 2003	15.77	16.02	15.75	16.00	21,709,806	-0.11(-0.70%)
Jan 27, 2003	16.21	16.30	15.94	16.11	17,771,948	-0.10(-0.64%)
Jan 24, 2003	16.57	16.57	16.18	16.21	15,940,984	-0.27(-1.64%)
Jan 23, 2003	16.93	17.03	16.46	16.48	24,059,518	-0.53(-3.14%)
Jan 22, 2003	17.25	17.30	17.00	17.02	15,730,079	-0.19(-1.09%)
Jan 21, 2003	17.46	17.54	17.10	17.20	14,856,945	-0.26(-1.48%)
Jan 17, 2003	17.39	17.46	17.28	17.46	16,119,977	+0.08(+0.43%)
Jan 16, 2003	17.24	17.41	17.17	17.39	11,691,686	+0.25(+1.46%)
Jan 15, 2003	17.43	17.44	17.01	17.14	18,897,736	-0.10(-0.56%)
Jan 14, 2003	17.33	17.34	17.09	17.23	16,761,091	-0.01(-0.07%)
Jan 13, 2003	17.38	17.39	17.17	17.25	14,879,259	+0.07(+0.44%)
Jan 10, 2003	17.33	17.36	17.09	17.17	16,762,531	-0.07(-0.43%)
Jan 09, 2003	17.07	17.30	17.00	17.25	16,845,550	+0.36(+2.15%)
Jan 08, 2003	17.14	17.25	16.78	16.88	22,392,430	-0.26(-1.51%)
Jan 07, 2003	16.88	17.17	16.74	17.14	42,906,868	+0.68(+4.10%)
Jan 06, 2003	16.25	16.54	15.74	16.47	56,271,400	-0.12(-0.73%)
Jan 03, 2003	16.92	17.07	16.47	16.59	27,640,828	-0.23(-1.36%)
Jan 02, 2003	16.90	17.05	16.80	16.82	23,096,888	-0.07(-0.44%)
Dec 31, 2002	17.25	17.25	16.62	16.89	22,693,792	-0.36(-2.08%)
Dec 30, 2002	17.22	17.42	17.20	17.25	12,835,470	+0.03(+0.17%)
Dec 27, 2002	17.28	17.44	17.18	17.22	10,084,583	-0.20(-1.15%)
Dec 26, 2002	17.48	17.57	17.38	17.42	8,498,115	+0.13(+0.77%)
Dec 24, 2002	17.17	17.49	17.17	17.29	7,034,974	+0.03(+0.19%)
Dec 23, 2002	17.26	17.45	17.20	17.25	18,870,624	+0.12(+0.68%)
Dec 20, 2002	16.98	17.22	16.87	17.14	81,449,744	+0.16(+0.93%)
Dec 19, 2002	17.32	17.50	16.86	16.98	28,143,258	-0.25(-1.43%)
Dec 18, 2002	17.18	17.41	17.13	17.23	25,814,422	+0.05(+0.32%)
Dec 17, 2002	17.19	17.41	17.10	17.17	14,185,359	-0.12(-0.70%)
Dec 16, 2002	17.10	17.41	17.09	17.29	16,755,812	+0.21(+1.24%)
Dec 13, 2002	17.00	17.27	17.00	17.08	18,966,358	+0.08(+0.47%)
Dec 12, 2002	16.94	17.24	16.90	17.00	14,190,878	-0.02(-0.10%)
Dec 11, 2002	17.09	17.28	16.90	17.02	16,280,016	-0.07(-0.44%)
Dec 10, 2002	16.82	17.12	16.78	17.09	18,547,668	+0.40(+2.37%)
Dec 09, 2002	16.80	16.86	16.57	16.70	19,100,484	+0.05(+0.28%)
Dec 06, 2002	16.34	16.74	16.28	16.65	17,837,452	+0.25(+1.50%)
Dec 05, 2002	16.64	16.65	16.32	16.40	14,660,916	-0.10(-0.61%)
Dec 04, 2002	16.17	16.62	16.05	16.50	34,650,848	+0.53(+3.34%)
Dec 03, 2002	15.84	16.13	15.80	15.97	19,765,352	+0.13(+0.84%)

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.