Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.20	10.22	9.981	10.04	691,423	-0.04(-0.37%)
Feb 27, 2003	10.27	10.35	9.921	10.08	889,849	-0.19(-1.83%)
Feb 26, 2003	10.25	10.29	10.05	10.27	545,537	+0.01(+0.15%)
Feb 25, 2003	10.02	10.31	9.884	10.25	939,189	+0.12(+1.18%)
Feb 24, 2003	10.66	10.66	10.01	10.13	859,045	-0.52(-4.93%)
Feb 21, 2003	10.27	10.80	10.20	10.66	1,036,668	+0.44(+4.33%)
Feb 20, 2003	10.21	10.28	10.07	10.21	787,702	+0.00(+0.00%)
Feb 19, 2003	10.28	10.31	10.13	10.21	935,321	-0.06(-0.58%)
Feb 18, 2003	10.15	10.35	9.996	10.27	583,809	+0.20(+2.01%)
Feb 14, 2003	9.891	10.09	9.749	10.07	861,045	+0.21(+2.13%)
Feb 13, 2003	9.906	10.01	9.561	9.861	1,853,708	-0.02(-0.15%)
Feb 12, 2003	10.42	10.49	9.854	9.876	1,379,913	-0.51(-4.91%)
Feb 11, 2003	10.66	10.78	10.31	10.39	1,319,238	-0.27(-2.53%)
Feb 10, 2003	10.61	10.78	10.46	10.66	1,282,300	-0.13(-1.25%)
Feb 07, 2003	11.10	11.20	10.79	10.79	829,041	-0.23(-2.11%)
Feb 06, 2003	10.99	11.21	10.76	11.02	966,792	-0.09(-0.81%)
Feb 05, 2003	11.17	11.35	11.02	11.11	798,504	+0.02(+0.20%)
Feb 04, 2003	11.28	11.28	10.93	11.09	726,494	-0.26(-2.31%)
Feb 03, 2003	11.50	11.54	11.28	11.35	765,033	-0.01(-0.13%)
Jan 31, 2003	11.19	11.47	11.04	11.37	1,865,576	+0.16(+1.40%)
Jan 30, 2003	11.25	11.32	11.11	11.21	1,078,407	-0.04(-0.33%)
Jan 29, 2003	10.91	11.29	10.84	11.25	1,193,755	+0.09(+0.81%)
Jan 28, 2003	11.14	11.25	10.99	11.16	1,415,917	+0.04(+0.40%)
Jan 27, 2003	11.10	11.28	11.01	11.11	1,541,400	+0.02(+0.14%)
Jan 24, 2003	11.52	11.52	11.00	11.10	3,972,517	-0.41(-3.58%)
Jan 23, 2003	11.26	11.61	11.21	11.51	832,375	+0.30(+2.68%)
Jan 22, 2003	11.06	11.32	10.91	11.21	1,213,358	-0.11(-0.93%)
Jan 21, 2003	11.62	11.66	11.20	11.32	807,305	-0.14(-1.24%)
Jan 17, 2003	11.69	11.69	11.25	11.46	683,422	-0.23(-1.99%)
Jan 16, 2003	11.75	11.94	11.65	11.69	1,257,897	-0.05(-0.45%)
Jan 15, 2003	11.77	11.86	11.59	11.74	819,040	-0.03(-0.25%)
Jan 14, 2003	11.75	11.81	11.65	11.77	544,070	+0.02(+0.13%)
Jan 13, 2003	11.98	12.07	11.66	11.76	719,160	-0.23(-1.94%)
Jan 10, 2003	11.83	12.10	11.65	11.99	949,990	+0.02(+0.13%)
Jan 09, 2003	12.14	12.22	11.80	11.98	931,588	-0.03(-0.25%)
Jan 08, 2003	12.26	12.26	11.85	12.01	631,548	-0.34(-2.79%)
Jan 07, 2003	12.43	12.53	12.15	12.35	663,019	-0.08(-0.66%)
Jan 06, 2003	12.45	12.73	12.40	12.43	773,300	-0.10(-0.84%)
Jan 03, 2003	12.60	12.64	12.31	12.54	584,476	-0.04(-0.30%)
Jan 02, 2003	12.09	12.60	12.07	12.58	882,514	+0.50(+4.10%)
Dec 31, 2002	11.70	12.15	11.70	12.08	988,262	+0.35(+3.00%)
Dec 30, 2002	11.69	11.80	11.54	11.73	790,236	-0.04(-0.32%)
Dec 27, 2002	12.04	12.07	11.76	11.77	589,143	-0.28(-2.30%)
Dec 26, 2002	11.85	12.25	11.85	12.04	1,950,120	+0.22(+1.90%)
Dec 24, 2002	11.70	11.96	11.55	11.82	678,755	+0.01(+0.06%)
Dec 23, 2002	11.85	11.95	11.72	11.81	1,121,479	-0.07(-0.63%)
Dec 20, 2002	11.47	11.95	11.47	11.89	1,556,336	-0.10(-0.87%)
Dec 19, 2002	11.96	12.34	11.87	11.99	1,247,895	-0.09(-0.74%)
Dec 18, 2002	12.00	12.17	12.00	12.08	1,225,493	-0.03(-0.25%)
Dec 17, 2002	12.07	12.37	12.02	12.11	1,492,061	-0.07(-0.62%)
Dec 16, 2002	12.00	12.37	12.00	12.19	2,711,553	-0.21(-1.69%)
Dec 13, 2002	12.52	12.60	12.30	12.40	1,838,506	-0.22(-1.72%)
Dec 12, 2002	12.75	12.82	12.52	12.61	1,350,976	-0.06(-0.47%)
Dec 11, 2002	12.82	12.85	12.58	12.67	1,133,881	-0.32(-2.43%)
Dec 10, 2002	12.97	13.21	12.94	12.99	1,102,276	+0.17(+1.29%)
Dec 09, 2002	13.31	13.31	12.75	12.82	1,507,129	-0.67(-5.00%)
Dec 06, 2002	13.35	13.65	13.30	13.50	1,206,690	-0.34(-2.44%)
Dec 05, 2002	14.08	14.16	13.61	13.84	721,427	-0.23(-1.60%)
Dec 04, 2002	14.09	14.16	13.79	14.06	1,630,212	-0.02(-0.16%)
Dec 03, 2002	14.77	14.77	14.02	14.08	817,839	-0.68(-4.62%)

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.