Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.32	17.47	17.06	17.10	272,144	-0.04(-0.23%)
Feb 27, 2003	16.83	17.16	16.83	17.14	192,309	+0.21(+1.23%)
Feb 26, 2003	17.13	17.18	16.92	16.93	190,187	-0.10(-0.58%)
Feb 25, 2003	16.84	17.11	16.77	17.03	269,112	+0.11(+0.64%)
Feb 24, 2003	16.97	16.97	16.79	16.92	207,367	-0.01(-0.06%)
Feb 21, 2003	16.82	17.07	16.72	16.93	262,341	+0.17(+1.00%)
Feb 20, 2003	16.87	16.99	16.76	16.76	212,723	-0.11(-0.64%)
Feb 19, 2003	17.07	17.07	16.75	16.87	345,410	-0.11(-0.64%)
Feb 18, 2003	16.78	17.12	16.77	16.98	290,839	+0.45(+2.69%)
Feb 14, 2003	16.38	16.87	16.33	16.54	261,634	+0.32(+1.95%)
Feb 13, 2003	16.28	16.28	16.07	16.22	334,900	+0.08(+0.49%)
Feb 12, 2003	16.18	16.38	16.14	16.14	308,019	-0.18(-1.09%)
Feb 11, 2003	16.28	16.51	16.24	16.32	393,714	+0.15(+0.92%)
Feb 10, 2003	16.28	16.51	16.16	16.17	393,714	+0.02(+0.12%)
Feb 07, 2003	16.38	16.57	16.13	16.15	349,957	+0.01(+0.06%)
Feb 06, 2003	16.23	16.40	16.07	16.14	393,714	-0.09(-0.55%)
Feb 05, 2003	16.09	16.56	16.09	16.23	300,136	+0.00(+0.00%)
Feb 04, 2003	16.03	16.35	15.94	16.23	500,632	+0.20(+1.23%)
Feb 03, 2003	15.88	16.21	15.81	16.03	517,306	+0.08(+0.50%)
Jan 31, 2003	15.59	15.96	15.59	15.95	284,776	+0.32(+2.02%)
Jan 30, 2003	15.75	15.77	15.50	15.63	556,415	-0.12(-0.75%)
Jan 29, 2003	15.91	15.91	15.49	15.75	537,416	-0.23(-1.42%)
Jan 28, 2003	15.44	16.01	15.29	15.98	876,460	+0.91(+6.04%)
Jan 27, 2003	15.59	15.89	15.03	15.07	1,396,394	-1.01(-6.28%)
Jan 24, 2003	17.56	18.02	15.83	16.08	1,578,800	-3.12(-16.24%)
Jan 23, 2003	18.73	19.28	18.73	19.20	211,611	+0.46(+2.48%)
Jan 22, 2003	19.20	19.20	18.72	18.73	150,674	-0.68(-3.52%)
Jan 21, 2003	19.75	19.85	19.30	19.41	259,209	-0.34(-1.70%)
Jan 17, 2003	19.89	19.89	19.59	19.75	183,720	-0.16(-0.80%)
Jan 16, 2003	19.66	19.99	19.66	19.91	209,792	+0.39(+1.98%)
Jan 15, 2003	20.11	20.12	19.49	19.52	273,559	-0.58(-2.90%)
Jan 14, 2003	19.68	20.12	19.62	20.11	237,279	+0.23(+1.14%)
Jan 13, 2003	19.96	20.17	19.79	19.88	160,881	-0.08(-0.40%)
Jan 10, 2003	19.98	20.12	19.70	19.96	191,905	-0.02(-0.10%)
Jan 09, 2003	19.79	20.05	19.79	19.98	163,508	+0.19(+0.95%)
Jan 08, 2003	20.14	20.16	19.59	19.79	192,714	-0.35(-1.72%)
Jan 07, 2003	20.29	20.33	19.94	20.14	211,914	-0.12(-0.59%)
Jan 06, 2003	19.99	20.38	19.99	20.26	371,280	+0.17(+0.84%)
Jan 03, 2003	20.34	20.38	19.97	20.09	139,154	-0.25(-1.22%)
Jan 02, 2003	19.74	20.43	19.74	20.34	216,563	+0.61(+3.11%)
Dec 31, 2002	19.69	20.01	19.41	19.72	254,863	-0.07(-0.35%)
Dec 30, 2002	19.40	19.80	19.40	19.79	144,308	+0.26(+1.32%)
Dec 27, 2002	19.69	19.83	19.44	19.53	156,637	-0.28(-1.40%)
Dec 26, 2002	19.69	20.11	19.69	19.81	101,359	+0.08(+0.40%)
Dec 24, 2002	19.74	19.92	19.64	19.73	55,479	-0.03(-0.15%)
Dec 23, 2002	19.59	19.78	19.50	19.76	172,907	+0.08(+0.40%)
Dec 20, 2002	19.71	19.82	19.59	19.68	394,321	+0.07(+0.35%)
Dec 19, 2002	19.82	20.00	19.52	19.61	136,021	-0.21(-1.05%)
Dec 18, 2002	20.04	20.05	19.68	19.82	171,593	-0.27(-1.33%)
Dec 17, 2002	20.31	20.39	20.04	20.09	114,799	-0.12(-0.59%)
Dec 16, 2002	19.59	20.23	19.51	20.21	236,976	+0.82(+4.24%)
Dec 13, 2002	19.57	19.87	19.30	19.39	163,104	-0.34(-1.71%)
Dec 12, 2002	19.82	19.85	19.41	19.72	176,848	+0.10(+0.50%)
Dec 11, 2002	19.59	19.74	19.44	19.62	152,695	-0.20(-1.00%)
Dec 10, 2002	19.64	19.84	19.51	19.82	164,519	+0.07(+0.35%)
Dec 09, 2002	19.93	19.93	19.57	19.75	187,257	-0.18(-0.89%)
Dec 06, 2002	19.76	20.12	19.61	19.93	266,080	+0.02(+0.10%)
Dec 05, 2002	20.44	20.49	19.85	19.91	208,579	-0.63(-3.08%)
Dec 04, 2002	20.66	20.72	20.41	20.54	219,898	-0.12(-0.57%)
Dec 03, 2002	20.80	20.80	20.36	20.66	283,563	-0.04(-0.19%)

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.