Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.86	10.97	10.78	10.83	1,582,540	+0.02(+0.17%)
Feb 27, 2003	11.09	11.15	10.77	10.81	2,040,218	-0.25(-2.27%)
Feb 26, 2003	11.00	11.06	10.74	11.06	2,209,382	+0.07(+0.65%)
Feb 25, 2003	10.77	11.02	10.52	10.99	3,353,969	+0.19(+1.74%)
Feb 24, 2003	11.03	11.03	10.76	10.80	2,073,204	-0.26(-2.35%)
Feb 21, 2003	11.04	11.12	10.85	11.06	1,829,822	+0.07(+0.65%)
Feb 20, 2003	11.17	11.20	10.91	10.99	1,633,802	-0.22(-1.92%)
Feb 19, 2003	11.39	11.42	11.15	11.21	2,480,290	-0.27(-2.35%)
Feb 18, 2003	11.32	11.48	11.22	11.48	1,871,389	+0.16(+1.43%)
Feb 14, 2003	11.10	11.40	10.95	11.32	1,998,652	+0.21(+1.86%)
Feb 13, 2003	11.23	11.32	10.81	11.11	2,766,130	-0.30(-2.60%)
Feb 12, 2003	11.40	11.53	11.01	11.41	1,638,482	-0.12(-1.01%)
Feb 11, 2003	11.61	11.71	11.39	11.52	2,457,891	+0.00(+0.00%)
Feb 10, 2003	11.28	11.52	11.19	11.52	1,603,936	+0.19(+1.66%)
Feb 07, 2003	11.67	11.76	11.29	11.33	2,050,025	-0.28(-2.40%)
Feb 06, 2003	11.61	11.72	11.45	11.61	2,081,228	-0.09(-0.77%)
Feb 05, 2003	11.51	11.85	11.45	11.70	2,697,261	+0.19(+1.64%)
Feb 04, 2003	11.32	11.58	11.14	11.51	3,699,986	+0.14(+1.26%)
Feb 03, 2003	11.71	11.71	11.18	11.37	4,421,997	-0.34(-2.91%)
Jan 31, 2003	11.76	11.77	11.53	11.71	2,230,556	-0.04(-0.38%)
Jan 30, 2003	12.11	12.11	11.67	11.76	2,223,535	-0.35(-2.89%)
Jan 29, 2003	11.67	12.11	11.61	12.11	3,184,025	+0.26(+2.20%)
Jan 28, 2003	11.63	11.85	11.54	11.85	2,106,747	+0.34(+2.96%)
Jan 27, 2003	11.44	11.85	11.33	11.50	3,043,166	-0.18(-1.54%)
Jan 24, 2003	11.93	12.01	11.44	11.68	3,018,427	-0.39(-3.20%)
Jan 23, 2003	11.71	12.10	11.58	12.07	4,132,256	+1.03(+9.35%)
Jan 22, 2003	11.60	11.80	10.99	11.04	4,729,122	-0.48(-4.13%)
Jan 21, 2003	12.19	12.27	11.46	11.51	3,715,253	-0.63(-5.17%)
Jan 17, 2003	12.36	12.40	12.01	12.14	1,627,784	-0.27(-2.17%)
Jan 16, 2003	12.56	12.74	12.41	12.41	2,055,040	-0.11(-0.86%)
Jan 15, 2003	12.92	12.97	12.44	12.52	2,010,241	-0.36(-2.79%)
Jan 14, 2003	12.74	12.92	12.63	12.88	1,609,397	+0.04(+0.35%)
Jan 13, 2003	12.82	13.01	12.72	12.83	1,264,940	-0.03(-0.21%)
Jan 10, 2003	12.85	12.95	12.67	12.86	1,781,904	+0.01(+0.07%)
Jan 09, 2003	12.62	12.96	12.62	12.85	1,570,170	+0.22(+1.70%)
Jan 08, 2003	12.85	12.94	12.56	12.63	1,665,116	-0.27(-2.09%)
Jan 07, 2003	12.81	12.97	12.75	12.90	1,776,666	-0.13(-1.03%)
Jan 06, 2003	12.72	13.07	12.69	13.04	2,046,905	+0.16(+1.25%)
Jan 03, 2003	12.74	12.94	12.67	12.88	1,599,144	+0.13(+1.06%)
Jan 02, 2003	12.65	12.77	12.41	12.74	2,320,932	+0.27(+2.16%)
Dec 31, 2002	12.38	12.52	12.25	12.47	2,960,145	+0.09(+0.72%)
Dec 30, 2002	12.46	12.56	12.23	12.38	2,300,205	-0.17(-1.36%)
Dec 27, 2002	12.75	12.77	12.49	12.55	1,346,290	-0.19(-1.48%)
Dec 26, 2002	12.84	13.23	12.67	12.74	1,388,859	-0.01(-0.07%)
Dec 24, 2002	12.66	12.89	12.66	12.75	892,846	-0.10(-0.77%)
Dec 23, 2002	12.83	13.00	12.76	12.85	2,204,590	-0.22(-1.72%)
Dec 20, 2002	12.83	13.40	12.81	13.07	3,102,006	+0.26(+2.03%)
Dec 19, 2002	13.13	13.44	12.65	12.81	2,645,776	-0.35(-2.66%)
Dec 18, 2002	13.49	13.56	13.10	13.16	2,624,603	-0.34(-2.52%)
Dec 17, 2002	13.55	13.73	13.46	13.51	1,632,353	-0.12(-0.86%)
Dec 16, 2002	13.49	13.68	13.47	13.62	3,360,209	+0.04(+0.26%)
Dec 13, 2002	14.13	14.13	13.55	13.59	3,462,176	-0.67(-4.72%)
Dec 12, 2002	14.36	14.55	14.22	14.26	1,276,975	-0.22(-1.49%)
Dec 11, 2002	14.31	14.47	14.17	14.47	2,040,887	-0.06(-0.43%)
Dec 10, 2002	14.33	14.56	14.27	14.54	1,459,623	+0.18(+1.25%)
Dec 09, 2002	14.54	14.71	14.29	14.36	2,353,695	-0.24(-1.66%)
Dec 06, 2002	14.27	14.80	14.09	14.60	2,566,766	+0.11(+0.74%)
Dec 05, 2002	13.76	14.55	13.68	14.49	3,853,548	+0.49(+3.53%)
Dec 04, 2002	14.29	14.38	14.00	14.00	4,302,423	-0.29(-2.01%)
Dec 03, 2002	14.43	14.51	14.22	14.29	2,686,451	-0.30(-2.03%)

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.