Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.92	16.19	15.91	16.14	10,871,555	-0.11(-0.68%)
Feb 27, 2003	16.29	16.41	16.15	16.25	8,841,713	-0.18(-1.08%)
Feb 26, 2003	16.29	16.77	16.26	16.43	8,128,340	-0.34(-2.05%)
Feb 25, 2003	16.73	16.93	16.60	16.77	11,888,365	-0.08(-0.50%)
Feb 24, 2003	16.81	16.98	16.79	16.85	5,733,901	-0.07(-0.42%)
Feb 21, 2003	16.44	16.94	16.44	16.93	10,489,484	+0.63(+3.87%)
Feb 20, 2003	16.48	16.56	16.30	16.30	5,242,026	+0.01(+0.05%)
Feb 19, 2003	16.23	16.47	16.12	16.29	6,921,203	-0.18(-1.08%)
Feb 18, 2003	16.39	16.60	16.37	16.46	6,341,248	+0.14(+0.86%)
Feb 14, 2003	16.13	16.43	16.09	16.33	6,357,778	+0.21(+1.31%)
Feb 13, 2003	15.96	16.18	15.84	16.11	11,314,550	+0.15(+0.93%)
Feb 12, 2003	16.14	16.14	15.84	15.97	8,626,355	-0.17(-1.05%)
Feb 11, 2003	16.28	16.35	16.13	16.13	7,773,897	+0.06(+0.37%)
Feb 10, 2003	15.96	16.09	15.85	16.08	9,215,047	+0.12(+0.74%)
Feb 07, 2003	15.97	16.00	15.80	15.96	8,050,415	+0.00(+0.03%)
Feb 06, 2003	16.40	16.40	15.84	15.95	8,560,945	-0.44(-2.69%)
Feb 05, 2003	16.58	16.63	16.38	16.39	6,559,912	-0.05(-0.33%)
Feb 04, 2003	16.41	16.54	16.30	16.45	8,003,659	+0.01(+0.08%)
Feb 03, 2003	16.52	16.55	16.30	16.44	6,527,797	-0.08(-0.51%)
Jan 31, 2003	15.88	16.54	15.80	16.52	15,725,370	+0.64(+4.00%)
Jan 30, 2003	16.21	16.21	15.82	15.88	11,507,947	-0.33(-2.06%)
Jan 29, 2003	15.52	16.26	15.48	16.22	18,574,374	+0.77(+4.96%)
Jan 28, 2003	15.03	15.50	15.01	15.45	14,987,675	+0.47(+3.17%)
Jan 27, 2003	14.79	15.18	14.68	14.98	13,443,569	-0.27(-1.75%)
Jan 24, 2003	15.57	15.57	15.15	15.25	10,971,205	-0.32(-2.04%)
Jan 23, 2003	15.70	15.71	15.47	15.56	11,349,734	-0.14(-0.86%)
Jan 22, 2003	15.58	15.89	15.56	15.70	8,664,846	-0.18(-1.15%)
Jan 21, 2003	15.98	16.05	15.88	15.88	9,814,129	-0.64(-3.90%)
Jan 17, 2003	16.71	16.73	16.52	16.52	4,459,937	-0.18(-1.09%)
Jan 16, 2003	16.65	16.77	16.60	16.71	5,579,231	+0.14(+0.82%)
Jan 15, 2003	16.66	16.73	16.49	16.57	5,943,828	-0.22(-1.31%)
Jan 14, 2003	16.73	16.81	16.64	16.79	5,991,528	-0.22(-1.29%)
Jan 13, 2003	17.09	17.13	16.90	17.01	5,244,623	-0.19(-1.08%)
Jan 10, 2003	17.19	17.36	17.09	17.20	4,161,931	-0.06(-0.34%)
Jan 09, 2003	16.93	17.28	16.89	17.26	6,887,199	+0.25(+1.49%)
Jan 08, 2003	16.94	17.07	16.93	17.00	5,430,228	-0.14(-0.79%)
Jan 07, 2003	17.38	17.41	17.09	17.14	8,272,148	-0.60(-3.37%)
Jan 06, 2003	17.28	17.76	17.22	17.74	9,531,472	+0.31(+1.80%)
Jan 03, 2003	17.36	17.47	17.30	17.42	3,863,689	-0.07(-0.39%)
Jan 02, 2003	17.30	17.49	17.26	17.49	4,449,547	+0.28(+1.60%)
Dec 31, 2002	17.28	17.30	17.07	17.21	5,766,488	+0.06(+0.37%)
Dec 30, 2002	17.28	17.30	17.03	17.15	5,060,908	+0.34(+2.02%)
Dec 27, 2002	17.01	17.07	16.79	16.81	5,088,064	-0.22(-1.32%)
Dec 26, 2002	16.96	17.17	16.96	17.04	2,143,424	+0.08(+0.45%)
Dec 24, 2002	17.19	17.20	16.96	16.96	2,187,345	-0.17(-0.99%)
Dec 23, 2002	17.21	17.24	17.05	17.13	4,379,414	+0.13(+0.77%)
Dec 20, 2002	16.88	17.06	16.78	17.00	4,940,478	+0.10(+0.60%)
Dec 19, 2002	16.77	16.93	16.72	16.90	5,365,526	+0.06(+0.38%)
Dec 18, 2002	17.01	17.01	16.71	16.83	5,663,296	-0.17(-1.00%)
Dec 17, 2002	17.44	17.49	16.98	17.00	7,464,792	-0.25(-1.47%)
Dec 16, 2002	16.94	17.28	16.92	17.26	9,325,324	+0.63(+3.77%)
Dec 13, 2002	16.54	16.68	16.48	16.63	6,274,893	-0.09(-0.56%)
Dec 12, 2002	16.60	16.82	16.52	16.72	7,039,036	+0.04(+0.25%)
Dec 11, 2002	16.72	16.84	16.64	16.68	5,114,748	-0.09(-0.53%)
Dec 10, 2002	16.60	16.81	16.45	16.77	5,201,646	+0.28(+1.67%)
Dec 09, 2002	16.62	16.77	16.47	16.49	6,408,075	-0.25(-1.47%)
Dec 06, 2002	16.33	16.77	16.30	16.74	6,877,754	+0.03(+0.15%)
Dec 05, 2002	16.81	16.81	16.60	16.71	6,345,971	+0.17(+1.00%)
Dec 04, 2002	16.64	16.64	16.39	16.55	6,373,127	-0.09(-0.56%)
Dec 03, 2002	16.57	16.77	16.46	16.64	8,420,679	+0.23(+1.42%)

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.