Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.47	18.60	18.10	18.34	456,500	-0.16(-0.86%)
Feb 27, 2003	18.25	18.50	17.60	18.50	532,200	+0.35(+1.93%)
Feb 26, 2003	18.14	18.52	17.80	18.15	594,200	+0.48(+2.72%)
Feb 25, 2003	17.20	17.68	16.66	17.67	354,300	+0.36(+2.08%)
Feb 24, 2003	17.50	17.50	17.17	17.31	262,600	-0.19(-1.09%)
Feb 21, 2003	17.29	17.59	17.24	17.50	335,700	+0.23(+1.33%)
Feb 20, 2003	17.59	17.74	17.07	17.27	300,900	-0.25(-1.43%)
Feb 19, 2003	17.55	17.73	17.29	17.52	252,100	-0.04(-0.23%)
Feb 18, 2003	17.55	17.67	17.10	17.56	310,200	+0.31(+1.80%)
Feb 14, 2003	17.20	17.63	16.90	17.25	381,000	+0.21(+1.23%)
Feb 13, 2003	16.77	17.43	16.37	17.04	553,100	+0.04(+0.24%)
Feb 12, 2003	17.46	17.66	17.00	17.00	418,300	-0.39(-2.24%)
Feb 11, 2003	17.40	17.89	17.39	17.39	443,400	-0.01(-0.06%)
Feb 10, 2003	18.02	18.25	17.29	17.40	397,100	-0.49(-2.74%)
Feb 07, 2003	17.72	18.13	17.35	17.89	465,000	+0.15(+0.85%)
Feb 06, 2003	18.45	18.49	17.71	17.74	628,100	-0.70(-3.80%)
Feb 05, 2003	18.71	18.91	18.10	18.44	363,600	-0.40(-2.12%)
Feb 04, 2003	18.86	18.91	18.10	18.84	374,500	-0.01(-0.05%)
Feb 03, 2003	18.60	19.03	18.27	18.85	214,000	+0.12(+0.64%)
Jan 31, 2003	19.08	19.50	18.60	18.73	1,507,200	-0.37(-1.94%)
Jan 30, 2003	20.50	20.55	18.90	19.10	962,219	-1.40(-6.83%)
Jan 29, 2003	20.04	20.53	19.81	20.50	519,800	-0.01(-0.05%)
Jan 28, 2003	20.01	20.55	19.88	20.51	364,200	+0.36(+1.79%)
Jan 27, 2003	20.59	20.59	19.90	20.15	459,400	-0.48(-2.33%)
Jan 24, 2003	21.30	21.47	20.32	20.63	399,800	-0.48(-2.27%)
Jan 23, 2003	21.15	21.43	20.68	21.11	397,600	+0.00(+0.00%)
Jan 22, 2003	20.84	21.28	20.45	21.11	459,600	+0.24(+1.15%)
Jan 21, 2003	21.30	21.30	20.73	20.87	448,300	-0.40(-1.88%)
Jan 17, 2003	21.13	21.39	20.56	21.27	328,100	+0.27(+1.28%)
Jan 16, 2003	19.80	21.49	19.67	21.00	675,300	+1.05(+5.27%)
Jan 15, 2003	20.34	20.40	19.28	19.95	267,200	-0.40(-1.97%)
Jan 14, 2003	19.75	21.07	19.75	20.35	499,800	+0.45(+2.26%)
Jan 13, 2003	19.29	20.00	19.29	19.90	355,100	+0.61(+3.16%)
Jan 10, 2003	19.25	19.56	18.91	19.29	283,800	+0.18(+0.94%)
Jan 09, 2003	19.00	19.45	18.92	19.11	404,100	+0.17(+0.90%)
Jan 08, 2003	19.29	19.31	18.68	18.94	506,300	-0.48(-2.47%)
Jan 07, 2003	19.79	19.95	19.33	19.42	1,203,900	+0.72(+3.85%)
Jan 06, 2003	18.77	18.93	18.54	18.70	624,400	+0.14(+0.75%)
Jan 03, 2003	19.00	19.00	18.49	18.56	196,300	-0.53(-2.78%)
Jan 02, 2003	18.55	19.09	18.52	19.09	308,300	+0.58(+3.13%)
Dec 31, 2002	18.45	19.05	18.35	18.51	277,800	+0.01(+0.05%)
Dec 30, 2002	18.88	19.00	18.08	18.50	239,300	-0.70(-3.65%)
Dec 27, 2002	19.70	19.97	18.75	19.20	177,800	-0.50(-2.54%)
Dec 26, 2002	19.99	20.08	19.70	19.70	160,400	-0.22(-1.10%)
Dec 24, 2002	19.98	20.00	19.76	19.92	62,900	-0.08(-0.40%)
Dec 23, 2002	18.76	20.11	18.75	20.00	221,200	+0.19(+0.96%)
Dec 20, 2002	18.76	20.11	18.75	19.81	438,000	+0.58(+3.01%)
Dec 19, 2002	20.30	20.50	18.90	19.23	485,100	-0.87(-4.32%)
Dec 18, 2002	20.85	21.00	20.10	20.10	132,400	-0.84(-4.01%)
Dec 17, 2002	20.96	21.82	20.55	20.94	235,400	+0.20(+0.96%)
Dec 16, 2002	20.24	20.99	20.24	20.74	363,900	+0.20(+0.98%)
Dec 13, 2002	21.40	21.60	20.30	20.54	195,700	-0.90(-4.20%)
Dec 12, 2002	21.84	22.20	21.00	21.44	332,000	-0.10(-0.47%)
Dec 11, 2002	20.65	21.84	20.40	21.54	349,700	+1.07(+5.23%)
Dec 10, 2002	20.05	21.00	20.03	20.47	314,700	+0.32(+1.59%)
Dec 09, 2002	21.25	21.59	19.99	20.15	292,900	-1.25(-5.84%)
Dec 06, 2002	21.25	21.65	20.65	21.40	290,500	+0.14(+0.66%)
Dec 05, 2002	21.00	21.30	20.57	21.26	914,000	+0.40(+1.91%)
Dec 04, 2002	19.43	21.36	19.10	20.86	525,100	+1.33(+6.81%)
Dec 03, 2002	21.34	21.34	19.00	19.53	502,500	-1.61(-7.62%)

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.