Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.58	16.24	15.39	16.16	6,206,660	+0.58(+3.72%)
Feb 27, 2003	15.17	15.67	15.14	15.58	3,494,788	+0.24(+1.57%)
Feb 26, 2003	15.52	15.55	15.22	15.34	3,595,474	-0.26(-1.66%)
Feb 25, 2003	15.53	15.64	15.09	15.60	4,261,303	-0.15(-0.98%)
Feb 24, 2003	15.86	15.95	15.62	15.75	4,078,119	-0.17(-1.04%)
Feb 21, 2003	15.63	16.08	15.45	15.92	4,118,718	+0.42(+2.70%)
Feb 20, 2003	15.81	16.00	15.48	15.50	2,955,629	-0.30(-1.91%)
Feb 19, 2003	15.80	15.99	15.59	15.80	3,362,597	-0.08(-0.50%)
Feb 18, 2003	15.65	15.95	15.57	15.88	3,991,399	+0.28(+1.78%)
Feb 14, 2003	15.07	15.61	14.99	15.60	3,499,173	+0.61(+4.07%)
Feb 13, 2003	15.30	15.30	14.67	14.99	4,653,817	-0.21(-1.38%)
Feb 12, 2003	15.39	15.65	15.12	15.20	3,901,431	-0.20(-1.28%)
Feb 11, 2003	15.75	15.83	15.25	15.40	4,163,378	-0.25(-1.57%)
Feb 10, 2003	15.62	15.81	15.33	15.65	4,404,375	+0.05(+0.32%)
Feb 07, 2003	15.54	15.86	15.43	15.60	5,057,537	+0.27(+1.77%)
Feb 06, 2003	15.34	15.68	15.04	15.33	3,526,780	-0.10(-0.64%)
Feb 05, 2003	15.60	15.89	15.31	15.43	4,497,429	-0.09(-0.60%)
Feb 04, 2003	15.64	15.70	15.35	15.52	4,396,418	-0.30(-1.91%)
Feb 03, 2003	15.59	15.98	15.50	15.82	4,664,535	+0.31(+2.03%)
Jan 31, 2003	15.12	15.87	15.12	15.51	5,372,263	+0.26(+1.70%)
Jan 30, 2003	15.88	15.91	15.09	15.25	5,375,051	-0.63(-3.99%)
Jan 29, 2003	15.57	15.92	14.96	15.88	5,178,360	+0.20(+1.26%)
Jan 28, 2003	15.31	15.94	15.24	15.68	5,309,415	+0.49(+3.20%)
Jan 27, 2003	15.21	15.85	15.14	15.20	3,954,535	-0.28(-1.79%)
Jan 24, 2003	15.75	15.78	14.97	15.47	4,851,617	-0.25(-1.61%)
Jan 23, 2003	15.76	15.90	15.47	15.73	4,277,056	+0.15(+0.95%)
Jan 22, 2003	15.93	15.95	15.46	15.58	4,587,559	-0.30(-1.86%)
Jan 21, 2003	16.34	16.67	15.87	15.87	3,739,846	-0.34(-2.13%)
Jan 17, 2003	16.76	16.89	16.16	16.22	4,345,587	-0.75(-4.39%)
Jan 16, 2003	16.95	17.09	16.75	16.96	4,125,214	+0.01(+0.07%)
Jan 15, 2003	17.02	17.11	16.66	16.95	5,285,705	-0.39(-2.24%)
Jan 14, 2003	17.25	17.54	17.17	17.34	3,545,781	-0.01(-0.07%)
Jan 13, 2003	17.93	17.93	17.16	17.35	4,522,276	-0.42(-2.39%)
Jan 10, 2003	17.67	18.04	17.37	17.78	3,896,072	-0.12(-0.65%)
Jan 09, 2003	17.62	18.01	17.62	17.89	4,032,485	+0.36(+2.07%)
Jan 08, 2003	18.04	18.17	17.35	17.53	4,652,356	-0.60(-3.33%)
Jan 07, 2003	18.35	18.37	17.59	18.13	5,192,002	-0.33(-1.77%)
Jan 06, 2003	17.91	18.53	17.82	18.46	5,536,609	+0.58(+3.27%)
Jan 03, 2003	17.68	17.94	17.55	17.88	2,945,073	+0.07(+0.38%)
Jan 02, 2003	17.25	17.86	17.05	17.81	3,936,346	+0.63(+3.66%)
Dec 31, 2002	17.12	17.28	16.86	17.18	3,008,246	+0.05(+0.29%)
Dec 30, 2002	16.90	17.20	16.71	17.13	2,706,512	+0.28(+1.68%)
Dec 27, 2002	17.14	17.21	16.82	16.85	2,545,739	-0.36(-2.08%)
Dec 26, 2002	17.28	17.80	17.16	17.20	3,026,759	-0.05(-0.29%)
Dec 24, 2002	17.27	17.40	17.22	17.25	2,524,465	-0.18(-1.02%)
Dec 23, 2002	16.65	17.50	16.44	17.43	5,251,601	+0.33(+1.95%)
Dec 20, 2002	16.65	17.36	16.44	17.10	8,268,293	+0.75(+4.59%)
Dec 19, 2002	16.34	16.66	15.89	16.35	5,428,777	+0.19(+1.18%)
Dec 18, 2002	16.72	16.77	15.86	16.16	4,079,093	-0.41(-2.49%)
Dec 17, 2002	16.56	16.74	16.39	16.57	3,759,496	-0.15(-0.88%)
Dec 16, 2002	16.17	16.75	16.17	16.72	5,493,086	+0.45(+2.76%)
Dec 13, 2002	16.67	16.74	16.18	16.27	3,949,338	-0.57(-3.40%)
Dec 12, 2002	17.03	17.07	16.61	16.84	2,180,020	-0.09(-0.55%)
Dec 11, 2002	16.79	17.00	16.57	16.93	3,144,335	+0.02(+0.11%)
Dec 10, 2002	16.83	17.11	16.62	16.92	4,203,977	+0.15(+0.92%)
Dec 09, 2002	17.25	17.28	16.69	16.76	3,049,170	-0.60(-3.47%)
Dec 06, 2002	16.84	17.48	16.65	17.36	4,385,699	+0.15(+0.89%)
Dec 05, 2002	17.99	17.99	16.85	17.21	5,905,575	-0.66(-3.69%)
Dec 04, 2002	17.52	18.05	17.52	17.87	4,594,380	+0.20(+1.12%)
Dec 03, 2002	18.17	18.20	17.43	17.67	4,197,481	-0.50(-2.74%)

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.