Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.65	18.98	18.50	18.91	6,227,515	+0.50(+2.69%)
Feb 27, 2003	18.65	18.74	18.27	18.42	7,475,079	-0.15(-0.78%)
Feb 26, 2003	18.61	18.79	18.48	18.56	5,324,452	-0.26(-1.37%)
Feb 25, 2003	18.64	18.91	18.23	18.82	8,553,422	+0.18(+0.99%)
Feb 24, 2003	18.55	18.77	18.44	18.63	10,100,491	-0.17(-0.88%)
Feb 21, 2003	18.12	18.86	17.99	18.80	13,747,891	+1.13(+6.39%)
Feb 20, 2003	18.27	18.48	17.49	17.67	12,243,695	-0.73(-3.95%)
Feb 19, 2003	18.42	18.55	18.09	18.40	5,957,854	-0.10(-0.54%)
Feb 18, 2003	18.02	18.61	18.02	18.50	5,342,934	+0.22(+1.19%)
Feb 14, 2003	17.76	18.28	17.49	18.28	8,328,148	+0.45(+2.52%)
Feb 13, 2003	18.00	18.00	17.63	17.83	7,415,086	-0.17(-0.95%)
Feb 12, 2003	17.80	18.15	17.80	18.00	5,472,463	+0.20(+1.11%)
Feb 11, 2003	17.69	17.89	17.56	17.80	6,706,543	+0.13(+0.75%)
Feb 10, 2003	17.56	17.70	17.11	17.67	7,448,567	-0.02(-0.11%)
Feb 07, 2003	18.18	18.31	17.55	17.69	5,527,304	-0.26(-1.47%)
Feb 06, 2003	18.59	18.59	17.76	17.95	6,392,948	-0.44(-2.40%)
Feb 05, 2003	18.52	18.81	18.16	18.40	4,319,281	+0.06(+0.32%)
Feb 04, 2003	18.83	18.83	18.25	18.34	5,108,268	-0.49(-2.59%)
Feb 03, 2003	18.77	19.19	18.62	18.83	5,298,546	+0.20(+1.10%)
Jan 31, 2003	18.28	18.76	18.19	18.62	8,432,226	+0.44(+2.40%)
Jan 30, 2003	18.67	19.14	18.17	18.19	10,794,643	+0.26(+1.47%)
Jan 29, 2003	17.59	18.13	17.39	17.92	7,041,348	+0.10(+0.56%)
Jan 28, 2003	18.22	18.22	17.68	17.82	9,962,176	-0.17(-0.95%)
Jan 27, 2003	18.29	18.70	17.91	17.99	6,198,580	-0.29(-1.59%)
Jan 24, 2003	18.98	19.07	18.09	18.28	6,516,265	-0.69(-3.65%)
Jan 23, 2003	18.78	19.08	18.45	18.98	6,245,846	+0.46(+2.46%)
Jan 22, 2003	18.98	19.09	18.42	18.52	8,628,109	-0.38(-1.99%)
Jan 21, 2003	19.58	19.70	18.89	18.90	4,676,355	-0.69(-3.51%)
Jan 17, 2003	19.80	19.80	19.51	19.58	5,555,179	-0.34(-1.72%)
Jan 16, 2003	19.87	20.05	19.65	19.93	7,198,751	+0.20(+1.00%)
Jan 15, 2003	20.00	20.13	19.58	19.73	6,510,054	-0.53(-2.64%)
Jan 14, 2003	20.28	20.43	19.99	20.26	4,335,642	-0.01(-0.07%)
Jan 13, 2003	20.69	20.79	19.97	20.28	5,649,409	-0.32(-1.54%)
Jan 10, 2003	20.40	20.75	20.26	20.59	5,469,130	-0.15(-0.70%)
Jan 09, 2003	20.18	20.85	20.18	20.74	10,526,345	+0.86(+4.32%)
Jan 08, 2003	19.67	20.33	19.51	19.88	8,525,698	+0.11(+0.57%)
Jan 07, 2003	19.67	20.26	19.66	19.77	6,335,683	-0.20(-0.99%)
Jan 06, 2003	19.70	20.10	19.35	19.97	7,297,223	+0.07(+0.33%)
Jan 03, 2003	20.54	20.54	19.65	19.90	8,263,157	-0.63(-3.09%)
Jan 02, 2003	20.07	20.54	19.74	20.54	6,784,109	+0.73(+3.70%)
Dec 31, 2002	19.80	19.90	19.25	19.80	8,012,735	+0.00(+0.00%)
Dec 30, 2002	19.02	19.97	18.61	19.80	9,786,139	+0.89(+4.71%)
Dec 27, 2002	18.67	19.02	18.65	18.91	4,870,724	-0.07(-0.35%)
Dec 26, 2002	18.61	19.12	18.48	18.98	5,655,772	+0.38(+2.02%)
Dec 24, 2002	18.25	18.85	18.23	18.60	5,589,114	-0.24(-1.26%)
Dec 23, 2002	19.74	19.74	18.74	18.84	8,713,552	-0.89(-4.52%)
Dec 20, 2002	19.84	19.99	19.61	19.73	8,521,002	+0.27(+1.39%)
Dec 19, 2002	19.31	19.93	19.31	19.46	6,583,529	-0.11(-0.57%)
Dec 18, 2002	19.64	19.64	19.37	19.57	7,593,093	-0.07(-0.34%)
Dec 17, 2002	19.97	20.38	19.15	19.64	22,468,260	-1.35(-6.45%)
Dec 16, 2002	19.79	21.12	19.79	20.99	12,939,058	+0.55(+2.68%)
Dec 13, 2002	21.59	21.59	20.43	20.44	11,295,183	-1.14(-5.29%)
Dec 12, 2002	21.82	21.92	21.33	21.58	8,918,980	-0.11(-0.52%)
Dec 11, 2002	21.91	21.91	21.31	21.70	6,037,540	-0.22(-0.99%)
Dec 10, 2002	21.65	22.11	21.22	21.91	6,005,272	+0.59(+2.75%)
Dec 09, 2002	22.11	22.12	21.31	21.33	7,208,447	-1.09(-4.86%)
Dec 06, 2002	22.21	22.74	22.11	22.42	6,680,940	-0.45(-1.96%)
Dec 05, 2002	23.21	23.30	22.46	22.87	6,328,562	-0.34(-1.48%)
Dec 04, 2002	22.48	23.41	22.38	23.21	6,453,546	+0.40(+1.74%)
Dec 03, 2002	23.60	23.60	22.63	22.81	5,868,017	-0.78(-3.30%)

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.