Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.25	16.42	15.96	16.10	556,883	-0.15(-0.93%)
Feb 27, 2003	16.20	16.49	16.01	16.25	625,988	+0.36(+2.27%)
Feb 26, 2003	16.16	16.16	15.81	15.89	839,019	-0.16(-0.99%)
Feb 25, 2003	15.53	16.07	15.10	16.05	998,435	+0.44(+2.85%)
Feb 24, 2003	15.93	15.95	15.59	15.60	573,206	-0.50(-3.13%)
Feb 21, 2003	16.03	16.18	15.78	16.11	791,718	-0.08(-0.52%)
Feb 20, 2003	16.60	16.64	16.18	16.19	487,303	-0.27(-1.63%)
Feb 19, 2003	16.70	16.70	16.22	16.46	1,315,003	-0.22(-1.31%)
Feb 18, 2003	16.65	16.95	16.37	16.68	607,758	+0.06(+0.35%)
Feb 14, 2003	16.20	16.62	16.16	16.62	662,089	+0.34(+2.06%)
Feb 13, 2003	16.51	16.56	15.93	16.28	1,246,257	-0.26(-1.57%)
Feb 12, 2003	16.69	16.79	16.48	16.54	569,155	-0.23(-1.40%)
Feb 11, 2003	17.32	17.37	16.70	16.78	559,147	-0.37(-2.15%)
Feb 10, 2003	17.43	17.45	17.05	17.15	470,146	-0.16(-0.92%)
Feb 07, 2003	17.50	17.66	17.31	17.31	464,427	-0.14(-0.82%)
Feb 06, 2003	17.68	17.92	17.37	17.45	548,662	-0.30(-1.70%)
Feb 05, 2003	17.88	18.20	17.68	17.75	477,414	+0.03(+0.14%)
Feb 04, 2003	17.96	17.97	17.50	17.73	514,230	-0.36(-2.00%)
Feb 03, 2003	17.99	18.30	17.94	18.09	499,217	+0.12(+0.65%)
Jan 31, 2003	17.47	18.04	17.47	17.97	659,348	+0.34(+1.90%)
Jan 30, 2003	17.72	17.81	17.54	17.63	582,380	-0.08(-0.47%)
Jan 29, 2003	17.75	17.78	17.21	17.72	737,984	-0.23(-1.26%)
Jan 28, 2003	17.84	18.17	17.75	17.94	789,693	+0.23(+1.28%)
Jan 27, 2003	17.63	17.76	17.21	17.72	878,218	-0.03(-0.19%)
Jan 24, 2003	18.05	18.05	17.57	17.75	807,565	-0.36(-1.99%)
Jan 23, 2003	17.99	18.37	17.70	18.11	580,712	+0.13(+0.70%)
Jan 22, 2003	18.20	18.38	17.85	17.99	438,692	-0.47(-2.55%)
Jan 21, 2003	18.83	18.88	18.23	18.46	646,004	-0.38(-2.01%)
Jan 17, 2003	19.30	19.30	18.63	18.83	475,865	-0.50(-2.56%)
Jan 16, 2003	19.31	19.52	19.14	19.33	431,781	+0.13(+0.70%)
Jan 15, 2003	19.67	19.73	19.09	19.20	654,940	-0.65(-3.26%)
Jan 14, 2003	19.79	20.16	19.74	19.84	504,460	-0.26(-1.29%)
Jan 13, 2003	19.94	20.24	19.81	20.10	511,847	+0.18(+0.88%)
Jan 10, 2003	19.60	20.08	19.49	19.93	390,080	+0.18(+0.89%)
Jan 09, 2003	19.61	19.87	19.52	19.75	311,683	+0.29(+1.47%)
Jan 08, 2003	19.93	19.98	19.46	19.46	384,004	-0.60(-2.97%)
Jan 07, 2003	20.14	20.31	20.00	20.06	540,918	-0.37(-1.81%)
Jan 06, 2003	19.88	20.50	19.82	20.43	455,014	+0.55(+2.74%)
Jan 03, 2003	19.94	20.00	19.56	19.88	492,903	-0.21(-1.04%)
Jan 02, 2003	19.44	20.09	19.36	20.09	591,674	+0.67(+3.46%)
Dec 31, 2002	18.93	19.51	18.75	19.42	595,844	+0.32(+1.67%)
Dec 30, 2002	18.87	19.19	18.77	19.10	247,464	+0.14(+0.75%)
Dec 27, 2002	19.39	19.43	18.89	18.96	228,162	-0.36(-1.87%)
Dec 26, 2002	19.47	19.72	19.20	19.32	248,536	+0.03(+0.13%)
Dec 24, 2002	19.35	19.60	19.25	19.30	142,140	-0.22(-1.12%)
Dec 23, 2002	19.14	19.72	19.10	19.51	605,018	+0.06(+0.30%)
Dec 20, 2002	18.92	19.51	18.81	19.46	838,185	+0.50(+2.66%)
Dec 19, 2002	18.57	19.08	18.51	18.95	886,677	+0.57(+3.10%)
Dec 18, 2002	18.67	18.73	18.00	18.38	744,299	-0.65(-3.40%)
Dec 17, 2002	19.24	19.35	18.93	19.03	350,405	-0.22(-1.13%)
Dec 16, 2002	18.80	19.26	18.72	19.25	463,116	+0.34(+1.82%)
Dec 13, 2002	19.43	19.43	18.80	18.90	623,247	-0.65(-3.35%)
Dec 12, 2002	19.33	19.81	19.18	19.56	663,042	+0.23(+1.17%)
Dec 11, 2002	19.45	19.66	19.22	19.33	543,778	-0.30(-1.54%)
Dec 10, 2002	19.30	19.72	19.30	19.63	327,053	+0.33(+1.70%)
Dec 09, 2002	19.72	19.75	19.28	19.30	398,421	-0.63(-3.16%)
Dec 06, 2002	19.45	20.19	19.39	19.93	315,257	+0.22(+1.11%)
Dec 05, 2002	20.19	20.19	19.56	19.72	363,868	-0.53(-2.61%)
Dec 04, 2002	19.39	20.42	19.39	20.24	608,235	+0.52(+2.64%)
Dec 03, 2002	19.78	19.98	19.43	19.72	536,391	-0.30(-1.51%)

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.