Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.95	19.15	18.77	18.83	608,946	-0.08(-0.41%)
Feb 27, 2003	18.66	19.02	18.60	18.91	611,546	+0.35(+1.90%)
Feb 26, 2003	18.86	18.89	18.51	18.55	952,807	-0.21(-1.11%)
Feb 25, 2003	18.57	18.82	18.41	18.76	865,924	+0.10(+0.53%)
Feb 24, 2003	18.83	18.87	18.63	18.66	602,369	-0.12(-0.63%)
Feb 21, 2003	18.76	18.93	18.54	18.78	733,764	+0.04(+0.21%)
Feb 20, 2003	18.93	19.02	18.59	18.74	799,844	-0.17(-0.90%)
Feb 19, 2003	19.15	19.15	18.87	18.91	527,876	-0.18(-0.93%)
Feb 18, 2003	19.12	19.29	18.95	19.09	831,966	+0.29(+1.57%)
Feb 14, 2003	18.48	19.00	18.48	18.80	837,932	+0.38(+2.06%)
Feb 13, 2003	18.66	18.66	18.19	18.42	687,569	-0.24(-1.30%)
Feb 12, 2003	18.94	19.04	18.66	18.66	669,366	-0.27(-1.45%)
Feb 11, 2003	18.96	19.14	18.90	18.93	832,119	-0.03(-0.14%)
Feb 10, 2003	18.83	18.99	18.70	18.96	705,160	+0.13(+0.69%)
Feb 07, 2003	19.22	19.32	18.80	18.83	575,906	-0.23(-1.20%)
Feb 06, 2003	19.09	19.15	18.96	19.06	678,238	-0.02(-0.10%)
Feb 05, 2003	19.25	19.31	19.04	19.08	778,429	-0.14(-0.71%)
Feb 04, 2003	19.29	19.31	19.03	19.21	902,941	-0.22(-1.11%)
Feb 03, 2003	19.32	19.54	19.29	19.43	877,090	+0.14(+0.75%)
Jan 31, 2003	19.16	19.48	19.16	19.29	815,599	+0.13(+0.68%)
Jan 30, 2003	19.68	19.78	19.09	19.15	494,988	-0.39(-2.01%)
Jan 29, 2003	19.42	19.63	19.12	19.55	1,100,111	+0.09(+0.44%)
Jan 28, 2003	19.41	19.55	19.26	19.46	1,062,023	+0.05(+0.27%)
Jan 27, 2003	19.68	19.83	19.37	19.41	682,980	-0.36(-1.82%)
Jan 24, 2003	19.97	19.97	19.56	19.77	877,549	-0.20(-0.98%)
Jan 23, 2003	19.64	20.10	19.61	19.97	920,685	+0.33(+1.66%)
Jan 22, 2003	19.93	19.93	19.55	19.64	934,299	-0.28(-1.41%)
Jan 21, 2003	20.10	20.16	19.87	19.92	1,138,046	-0.25(-1.23%)
Jan 17, 2003	20.15	20.27	19.95	20.17	936,134	+0.02(+0.10%)
Jan 16, 2003	20.21	20.40	20.15	20.15	1,088,792	-0.07(-0.32%)
Jan 15, 2003	20.61	20.61	20.20	20.21	563,669	-0.41(-1.97%)
Jan 14, 2003	20.59	20.72	20.44	20.62	731,317	+0.03(+0.13%)
Jan 13, 2003	20.63	20.76	20.46	20.59	625,313	+0.02(+0.10%)
Jan 10, 2003	20.63	20.79	20.45	20.57	561,833	-0.20(-0.98%)
Jan 09, 2003	20.29	20.78	20.29	20.78	517,627	+0.48(+2.38%)
Jan 08, 2003	20.58	20.58	20.21	20.29	655,294	-0.27(-1.30%)
Jan 07, 2003	20.84	20.84	20.43	20.56	652,541	-0.28(-1.35%)
Jan 06, 2003	20.76	21.01	20.66	20.84	628,372	+0.25(+1.21%)
Jan 03, 2003	20.59	20.70	20.45	20.59	435,027	-0.07(-0.35%)
Jan 02, 2003	20.23	20.73	20.15	20.67	598,086	+0.53(+2.63%)
Dec 31, 2002	20.00	20.28	19.94	20.14	562,904	+0.08(+0.39%)
Dec 30, 2002	20.00	20.17	19.89	20.06	536,441	-0.06(-0.29%)
Dec 27, 2002	20.20	20.29	20.06	20.12	379,042	-0.16(-0.77%)
Dec 26, 2002	20.10	20.70	20.10	20.27	353,344	+0.00(+0.00%)
Dec 24, 2002	20.42	20.42	20.20	20.27	233,268	-0.15(-0.74%)
Dec 23, 2002	20.36	20.42	20.19	20.42	417,436	+0.14(+0.68%)
Dec 20, 2002	19.97	20.38	19.97	20.29	663,095	+0.29(+1.44%)
Dec 19, 2002	20.07	20.43	19.95	20.00	804,892	-0.20(-0.97%)
Dec 18, 2002	20.27	20.34	19.98	20.19	672,732	-0.14(-0.68%)
Dec 17, 2002	20.33	20.40	20.19	20.33	750,131	+0.01(+0.03%)
Dec 16, 2002	19.71	20.33	19.71	20.33	598,697	+0.55(+2.78%)
Dec 13, 2002	19.94	20.04	19.68	19.78	597,627	-0.20(-0.98%)
Dec 12, 2002	19.80	20.06	19.62	19.97	618,124	+0.18(+0.89%)
Dec 11, 2002	19.60	19.87	19.42	19.80	696,594	+0.23(+1.17%)
Dec 10, 2002	19.29	19.57	19.16	19.57	955,408	+0.28(+1.46%)
Dec 09, 2002	19.58	19.61	19.22	19.29	1,021,182	-0.39(-1.96%)
Dec 06, 2002	19.61	19.70	19.55	19.67	742,636	+0.02(+0.10%)
Dec 05, 2002	19.91	19.91	19.44	19.65	509,826	-0.25(-1.28%)
Dec 04, 2002	20.04	20.08	19.81	19.91	668,755	-0.43(-2.12%)
Dec 03, 2002	20.76	20.81	20.27	20.34	585,696	-0.58(-2.78%)

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.