Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	14.17	14.23	13.75	13.88	17,356,564	-0.11(-0.78%)
Feb 27, 2003	14.04	14.31	13.83	13.99	14,342,719	-0.05(-0.37%)
Feb 26, 2003	14.21	14.33	14.01	14.04	13,216,482	-0.24(-1.71%)
Feb 25, 2003	14.06	14.36	13.83	14.29	17,931,638	+0.06(+0.39%)
Feb 24, 2003	14.31	14.31	14.03	14.23	16,165,571	-0.08(-0.53%)
Feb 21, 2003	14.25	14.55	13.96	14.31	32,785,422	+0.35(+2.53%)
Feb 20, 2003	14.58	14.88	13.75	13.96	36,900,348	-0.74(-5.03%)
Feb 19, 2003	15.02	15.02	14.46	14.70	17,738,618	-0.52(-3.43%)
Feb 18, 2003	15.00	15.25	14.96	15.22	11,172,716	+0.22(+1.50%)
Feb 14, 2003	14.62	15.04	14.49	14.99	11,440,453	+0.41(+2.84%)
Feb 13, 2003	14.27	14.73	14.13	14.58	16,871,400	+0.12(+0.81%)
Feb 12, 2003	14.76	14.83	14.45	14.46	14,112,092	-0.37(-2.46%)
Feb 11, 2003	15.02	15.02	14.66	14.83	13,978,099	-0.16(-1.10%)
Feb 10, 2003	14.93	15.22	14.73	14.99	15,743,917	+0.06(+0.43%)
Feb 07, 2003	15.31	15.42	14.92	14.93	22,246,558	-0.34(-2.21%)
Feb 06, 2003	15.38	15.47	15.05	15.27	18,822,516	-0.19(-1.25%)
Feb 05, 2003	15.53	15.85	15.32	15.46	19,435,446	-0.06(-0.39%)
Feb 04, 2003	15.58	15.64	15.29	15.52	17,985,932	-0.03(-0.21%)
Feb 03, 2003	15.39	15.62	15.33	15.55	17,209,868	+0.18(+1.18%)
Jan 31, 2003	14.92	15.50	14.79	15.37	24,480,104	+0.45(+2.99%)
Jan 30, 2003	15.26	15.31	14.86	14.92	22,687,886	-0.19(-1.27%)
Jan 29, 2003	14.45	15.17	14.45	15.12	36,144,460	+0.64(+4.44%)
Jan 28, 2003	14.15	14.58	13.99	14.47	23,516,002	+0.24(+1.69%)
Jan 27, 2003	14.21	14.41	14.02	14.23	22,858,242	+0.18(+1.29%)
Jan 24, 2003	14.53	14.66	13.99	14.05	23,367,814	-0.36(-2.51%)
Jan 23, 2003	14.86	14.88	14.10	14.41	33,698,716	-0.44(-2.95%)
Jan 22, 2003	14.94	15.14	14.78	14.85	23,630,818	-0.15(-1.02%)
Jan 21, 2003	15.46	15.46	14.96	15.00	20,809,744	-0.45(-2.93%)
Jan 17, 2003	15.56	15.78	15.37	15.46	16,688,093	-0.41(-2.58%)
Jan 16, 2003	16.16	16.30	15.72	15.87	17,995,894	-0.27(-1.67%)
Jan 15, 2003	16.53	16.55	16.08	16.14	14,166,885	-0.40(-2.40%)
Jan 14, 2003	16.26	16.60	16.22	16.53	19,329,596	+0.21(+1.30%)
Jan 13, 2003	16.16	16.46	16.15	16.32	17,757,048	+0.20(+1.27%)
Jan 10, 2003	15.92	16.18	15.92	16.12	20,654,332	-0.13(-0.79%)
Jan 09, 2003	16.36	16.59	16.15	16.25	19,575,416	-0.18(-1.10%)
Jan 08, 2003	17.00	17.00	16.34	16.43	40,711,176	-1.09(-6.21%)
Jan 07, 2003	17.69	17.69	17.35	17.51	32,989,400	-0.18(-1.02%)
Jan 06, 2003	16.54	17.79	16.53	17.69	45,839,768	+1.45(+8.95%)
Jan 03, 2003	16.02	16.28	16.00	16.24	12,868,548	+0.11(+0.70%)
Jan 02, 2003	15.72	16.18	15.69	16.13	16,337,420	+0.57(+3.66%)
Dec 31, 2002	15.66	15.76	15.43	15.56	13,912,597	-0.09(-0.59%)
Dec 30, 2002	15.68	15.84	15.42	15.65	10,044,984	+0.03(+0.21%)
Dec 27, 2002	15.84	15.98	15.56	15.62	9,156,846	-0.32(-1.99%)
Dec 26, 2002	15.90	16.19	15.83	15.94	9,101,804	+0.08(+0.48%)
Dec 24, 2002	15.82	16.00	15.72	15.86	5,106,175	-0.16(-1.00%)
Dec 23, 2002	16.06	16.21	15.83	16.02	16,796,932	-0.04(-0.25%)
Dec 20, 2002	15.88	16.18	15.84	16.06	45,003,932	+0.49(+3.12%)
Dec 19, 2002	15.58	15.84	15.49	15.57	13,835,639	-0.18(-1.17%)
Dec 18, 2002	15.73	15.96	15.52	15.76	15,903,811	+0.04(+0.23%)
Dec 17, 2002	15.98	16.12	15.70	15.72	13,624,687	-0.31(-1.95%)
Dec 16, 2002	15.74	16.12	15.60	16.04	17,623,554	+0.50(+3.20%)
Dec 13, 2002	15.16	15.86	15.12	15.54	14,425,905	+0.12(+0.78%)
Dec 12, 2002	15.46	15.64	15.29	15.42	12,494,215	-0.10(-0.65%)
Dec 11, 2002	15.20	15.69	15.18	15.52	12,589,604	+0.12(+0.78%)
Dec 10, 2002	15.38	15.62	15.20	15.40	14,575,339	+0.02(+0.13%)
Dec 09, 2002	15.90	15.96	15.35	15.38	17,377,982	-0.76(-4.70%)
Dec 06, 2002	15.38	16.27	15.37	16.14	19,171,444	+0.45(+2.87%)
Dec 05, 2002	16.10	16.10	15.66	15.69	17,733,138	-0.34(-2.13%)
Dec 04, 2002	16.16	16.30	15.98	16.03	16,299,066	-0.16(-1.02%)
Dec 03, 2002	16.61	16.78	16.14	16.19	15,848,272	-0.41(-2.47%)

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.