Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	13.01	13.14	12.91	13.00	13,799,717	-0.01(-0.10%)
Feb 27, 2003	12.88	13.13	12.84	13.01	14,469,841	+0.17(+1.36%)
Feb 26, 2003	13.03	13.03	12.77	12.84	14,501,707	-0.21(-1.63%)
Feb 25, 2003	12.83	13.07	12.77	13.05	17,524,688	+0.18(+1.41%)
Feb 24, 2003	13.13	13.13	12.87	12.87	12,979,234	-0.27(-2.02%)
Feb 21, 2003	13.03	13.15	12.93	13.14	17,476,424	+0.19(+1.47%)
Feb 20, 2003	13.08	13.19	12.94	12.95	13,782,083	-0.20(-1.52%)
Feb 19, 2003	13.31	13.31	13.03	13.15	10,894,612	-0.14(-1.05%)
Feb 18, 2003	13.24	13.42	13.14	13.28	15,437,900	+0.10(+0.74%)
Feb 14, 2003	12.98	13.25	12.90	13.19	16,719,055	+0.27(+2.05%)
Feb 13, 2003	12.86	13.02	12.70	12.92	16,939,336	+0.08(+0.60%)
Feb 12, 2003	12.73	13.01	12.71	12.84	28,756,218	+0.24(+1.90%)
Feb 11, 2003	12.90	12.96	12.56	12.61	23,249,202	-0.34(-2.65%)
Feb 10, 2003	12.83	13.02	12.72	12.95	14,007,623	+0.17(+1.34%)
Feb 07, 2003	12.96	13.01	12.77	12.78	14,721,060	-0.12(-0.95%)
Feb 06, 2003	12.95	13.03	12.82	12.90	15,552,991	-0.05(-0.35%)
Feb 05, 2003	13.11	13.17	12.88	12.95	18,457,478	-0.09(-0.69%)
Feb 04, 2003	12.93	13.11	12.83	13.04	19,419,658	+0.06(+0.45%)
Feb 03, 2003	13.11	13.13	12.96	12.98	19,499,480	-0.10(-0.77%)
Jan 31, 2003	12.70	13.11	12.65	13.08	36,739,228	+0.41(+3.21%)
Jan 30, 2003	13.17	13.18	12.67	12.67	38,465,584	-0.44(-3.33%)
Jan 29, 2003	13.28	13.28	12.87	13.11	40,778,532	-0.18(-1.34%)
Jan 28, 2003	13.58	13.58	13.25	13.28	26,533,610	-0.22(-1.65%)
Jan 27, 2003	13.69	13.82	13.42	13.51	20,803,838	-0.34(-2.43%)
Jan 24, 2003	14.22	14.23	13.82	13.84	17,438,680	-0.35(-2.44%)
Jan 23, 2003	14.40	14.48	14.18	14.19	17,215,614	-0.21(-1.46%)
Jan 22, 2003	14.46	14.73	14.35	14.40	13,574,177	-0.05(-0.38%)
Jan 21, 2003	14.61	14.74	14.39	14.45	11,737,371	-0.12(-0.84%)
Jan 17, 2003	14.71	14.87	14.56	14.58	16,456,698	-0.18(-1.25%)
Jan 16, 2003	14.57	14.78	14.55	14.76	12,321,795	+0.25(+1.71%)
Jan 15, 2003	14.78	14.79	14.49	14.51	13,753,929	-0.27(-1.81%)
Jan 14, 2003	14.71	14.79	14.55	14.78	16,144,840	-0.01(-0.07%)
Jan 13, 2003	14.64	14.85	14.58	14.79	15,442,541	+0.18(+1.24%)
Jan 10, 2003	14.34	14.67	14.32	14.61	16,351,199	+0.22(+1.50%)
Jan 09, 2003	14.19	14.44	14.12	14.39	13,968,950	+0.15(+1.04%)
Jan 08, 2003	14.42	14.46	14.19	14.24	9,905,824	-0.09(-0.65%)
Jan 07, 2003	14.38	14.46	14.29	14.34	11,799,866	-0.18(-1.25%)
Jan 06, 2003	14.42	14.59	14.33	14.52	12,059,748	+0.06(+0.40%)
Jan 03, 2003	14.50	14.52	14.29	14.46	9,566,740	-0.04(-0.25%)
Jan 02, 2003	14.27	14.54	14.24	14.50	14,477,266	+0.33(+2.30%)
Dec 31, 2002	14.05	14.25	13.98	14.17	13,912,024	+0.11(+0.76%)
Dec 30, 2002	14.08	14.15	13.87	14.06	15,890,528	+0.01(+0.09%)
Dec 27, 2002	14.22	14.31	13.97	14.05	10,403,311	-0.22(-1.54%)
Dec 26, 2002	14.29	14.45	14.25	14.27	7,125,708	-0.03(-0.18%)
Dec 24, 2002	14.17	14.34	14.17	14.30	5,248,063	-0.05(-0.36%)
Dec 23, 2002	14.25	14.42	14.18	14.35	15,700,566	+0.10(+0.70%)
Dec 20, 2002	14.30	14.33	14.19	14.25	25,726,430	-0.01(-0.09%)
Dec 19, 2002	14.34	14.38	14.08	14.26	20,586,652	-0.14(-0.94%)
Dec 18, 2002	14.51	14.53	14.34	14.40	18,444,794	-0.12(-0.85%)
Dec 17, 2002	14.82	14.86	14.50	14.52	18,241,528	-0.26(-1.77%)
Dec 16, 2002	14.82	14.87	14.64	14.78	19,208,350	-0.04(-0.26%)
Dec 13, 2002	14.46	15.00	14.38	14.82	23,611,488	-0.01(-0.04%)
Dec 12, 2002	14.97	14.97	14.66	14.83	18,558,646	-0.28(-1.88%)
Dec 11, 2002	15.01	15.16	14.87	15.11	24,263,668	+0.08(+0.54%)
Dec 10, 2002	14.58	15.03	14.58	15.03	19,132,860	+0.45(+3.10%)
Dec 09, 2002	14.61	14.77	14.50	14.58	13,127,738	-0.10(-0.66%)
Dec 06, 2002	14.48	14.75	14.48	14.67	12,359,230	+0.12(+0.82%)
Dec 05, 2002	14.76	14.80	14.48	14.55	13,369,675	-0.20(-1.34%)
Dec 04, 2002	14.45	14.93	14.43	14.75	20,101,538	+0.24(+1.65%)
Dec 03, 2002	14.71	14.83	14.48	14.51	21,209,440	-0.10(-0.66%)

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.