Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	14.91	14.99	14.65	14.70	207,522	-0.21(-1.41%)
Feb 27, 2003	15.24	15.30	14.65	14.91	281,795	-0.32(-2.13%)
Feb 26, 2003	15.48	15.48	14.99	15.24	290,678	-0.30(-1.93%)
Feb 25, 2003	15.38	15.55	14.87	15.54	502,025	+0.11(+0.74%)
Feb 24, 2003	15.83	15.83	15.22	15.42	386,913	-0.49(-3.06%)
Feb 21, 2003	15.72	16.09	15.66	15.91	332,380	+0.17(+1.08%)
Feb 20, 2003	16.02	16.05	15.68	15.74	170,385	-0.40(-2.46%)
Feb 19, 2003	16.54	16.54	16.04	16.14	156,813	-0.31(-1.87%)
Feb 18, 2003	15.93	16.58	15.93	16.45	329,789	+0.49(+3.05%)
Feb 14, 2003	15.78	16.00	15.65	15.96	357,549	+0.24(+1.55%)
Feb 13, 2003	15.72	15.89	15.42	15.72	581,974	+0.07(+0.47%)
Feb 12, 2003	16.33	16.41	15.61	15.64	993,810	-0.51(-3.16%)
Feb 11, 2003	19.01	19.03	15.81	16.15	2,218,215	-1.07(-6.21%)
Feb 10, 2003	16.80	17.23	16.55	17.22	423,680	+0.42(+2.51%)
Feb 07, 2003	16.70	16.91	16.64	16.80	267,360	+0.16(+0.97%)
Feb 06, 2003	16.62	16.92	16.49	16.64	420,102	-0.04(-0.24%)
Feb 05, 2003	16.49	16.77	16.35	16.68	418,621	+0.33(+2.03%)
Feb 04, 2003	16.53	16.58	16.33	16.35	356,439	-0.15(-0.88%)
Feb 03, 2003	16.90	16.90	16.30	16.49	298,328	-0.28(-1.69%)
Jan 31, 2003	15.68	17.18	15.68	16.78	840,698	+1.08(+6.87%)
Jan 30, 2003	15.44	15.79	15.35	15.70	298,328	+0.23(+1.52%)
Jan 29, 2003	15.12	15.53	15.03	15.46	532,253	+0.10(+0.63%)
Jan 28, 2003	15.81	15.85	15.29	15.37	392,465	-0.15(-0.99%)
Jan 27, 2003	15.82	15.88	15.30	15.52	529,292	-0.54(-3.38%)
Jan 24, 2003	16.21	16.29	15.94	16.06	275,133	-0.11(-0.65%)
Jan 23, 2003	16.22	16.50	15.81	16.17	380,621	+0.06(+0.35%)
Jan 22, 2003	15.81	16.61	15.76	16.11	512,512	+0.30(+1.90%)
Jan 21, 2003	16.41	16.45	15.72	15.81	712,138	-0.59(-3.61%)
Jan 17, 2003	16.29	16.75	16.21	16.40	721,391	+0.10(+0.60%)
Jan 16, 2003	15.15	16.31	15.15	16.31	1,078,324	+1.23(+8.17%)
Jan 15, 2003	14.79	15.12	14.79	15.08	737,554	+0.32(+2.20%)
Jan 14, 2003	13.94	14.75	13.93	14.75	934,342	+0.83(+6.00%)
Jan 13, 2003	14.17	14.43	13.84	13.92	374,946	-0.23(-1.66%)
Jan 10, 2003	14.58	14.59	13.90	14.15	696,716	-0.42(-2.89%)
Jan 09, 2003	14.87	14.99	14.51	14.57	465,012	-0.22(-1.48%)
Jan 08, 2003	14.83	14.95	14.14	14.79	825,029	+0.52(+3.63%)
Jan 07, 2003	14.87	15.15	14.17	14.27	704,118	-0.60(-4.03%)
Jan 06, 2003	15.23	15.48	14.74	14.87	697,086	-0.36(-2.34%)
Jan 03, 2003	14.79	15.57	14.67	15.23	500,051	+0.40(+2.68%)
Jan 02, 2003	15.30	15.30	14.80	14.83	1,493,368	-0.49(-3.23%)
Dec 31, 2002	14.80	15.33	14.71	15.33	338,426	+0.73(+5.00%)
Dec 30, 2002	15.80	15.80	14.39	14.60	1,110,279	-1.20(-7.59%)
Dec 27, 2002	15.89	16.03	15.75	15.80	119,676	-0.17(-1.07%)
Dec 26, 2002	16.31	16.66	15.64	15.97	362,114	-0.26(-1.60%)
Dec 24, 2002	16.02	16.59	15.97	16.23	215,911	+0.19(+1.21%)
Dec 23, 2002	16.01	16.16	15.85	16.03	316,341	+0.11(+0.66%)
Dec 20, 2002	15.68	16.00	15.68	15.93	550,019	+0.24(+1.55%)
Dec 19, 2002	15.42	15.81	14.07	15.68	1,779,482	+0.06(+0.36%)
Dec 18, 2002	15.56	15.81	15.52	15.63	406,407	+0.01(+0.05%)
Dec 17, 2002	15.70	15.72	15.20	15.62	530,279	-0.07(-0.46%)
Dec 16, 2002	16.13	15.97	15.12	15.69	629,968	+0.49(+3.25%)
Dec 13, 2002	16.13	16.38	15.20	15.20	1,013,551	-0.93(-5.78%)
Dec 12, 2002	16.37	16.62	15.97	16.13	479,940	-0.17(-1.04%)
Dec 11, 2002	16.66	16.86	15.85	16.30	847,854	-0.39(-2.33%)
Dec 10, 2002	17.61	17.76	16.30	16.69	1,164,072	-0.91(-5.16%)
Dec 09, 2002	17.83	17.84	17.55	17.60	186,424	-0.30(-1.68%)
Dec 06, 2002	17.83	17.93	17.75	17.90	209,496	-0.06(-0.36%)
Dec 05, 2002	17.69	18.11	17.26	17.96	572,474	+0.43(+2.45%)
Dec 04, 2002	17.15	17.76	16.82	17.53	684,378	+0.38(+2.22%)
Dec 03, 2002	17.83	17.84	16.94	17.15	710,904	-0.63(-3.56%)

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.