Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.20	10.22	9.983	10.04	691,325	-0.04(-0.37%)
Feb 27, 2003	10.27	10.35	9.923	10.08	889,723	-0.19(-1.83%)
Feb 26, 2003	10.25	10.29	10.05	10.27	545,460	+0.02(+0.15%)
Feb 25, 2003	10.02	10.31	9.885	10.25	939,055	+0.12(+1.18%)
Feb 24, 2003	10.67	10.67	10.01	10.13	858,923	-0.53(-4.93%)
Feb 21, 2003	10.28	10.80	10.20	10.66	1,036,521	+0.44(+4.33%)
Feb 20, 2003	10.22	10.28	10.07	10.22	787,590	+0.00(+0.00%)
Feb 19, 2003	10.28	10.31	10.13	10.22	935,189	-0.06(-0.58%)
Feb 18, 2003	10.15	10.35	9.998	10.28	583,726	+0.20(+2.01%)
Feb 14, 2003	9.893	10.09	9.750	10.07	860,923	+0.21(+2.13%)
Feb 13, 2003	9.908	10.01	9.563	9.863	1,853,445	-0.02(-0.15%)
Feb 12, 2003	10.43	10.49	9.855	9.878	1,379,717	-0.51(-4.91%)
Feb 11, 2003	10.67	10.79	10.31	10.39	1,319,051	-0.27(-2.53%)
Feb 10, 2003	10.61	10.79	10.46	10.66	1,282,118	-0.13(-1.25%)
Feb 07, 2003	11.10	11.21	10.79	10.79	828,923	-0.23(-2.11%)
Feb 06, 2003	10.99	11.21	10.76	11.03	966,655	-0.09(-0.81%)
Feb 05, 2003	11.17	11.36	11.03	11.12	798,390	+0.02(+0.20%)
Feb 04, 2003	11.28	11.28	10.93	11.09	726,391	-0.26(-2.31%)
Feb 03, 2003	11.50	11.54	11.28	11.36	764,924	-0.02(-0.13%)
Jan 31, 2003	11.19	11.47	11.04	11.37	1,865,311	+0.16(+1.40%)
Jan 30, 2003	11.25	11.33	11.11	11.21	1,078,254	-0.04(-0.33%)
Jan 29, 2003	10.91	11.30	10.84	11.25	1,193,586	+0.09(+0.81%)
Jan 28, 2003	11.15	11.25	10.99	11.16	1,415,716	+0.04(+0.40%)
Jan 27, 2003	11.10	11.28	11.01	11.12	1,541,182	+0.02(+0.14%)
Jan 24, 2003	11.52	11.52	11.00	11.10	3,971,954	-0.41(-3.58%)
Jan 23, 2003	11.27	11.61	11.21	11.51	832,257	+0.30(+2.68%)
Jan 22, 2003	11.06	11.32	10.91	11.21	1,213,185	-0.11(-0.93%)
Jan 21, 2003	11.63	11.66	11.21	11.32	807,190	-0.14(-1.24%)
Jan 17, 2003	11.69	11.69	11.25	11.46	683,325	-0.23(-1.99%)
Jan 16, 2003	11.75	11.94	11.65	11.69	1,257,718	-0.05(-0.45%)
Jan 15, 2003	11.78	11.87	11.59	11.75	818,923	-0.03(-0.25%)
Jan 14, 2003	11.75	11.81	11.66	11.78	543,993	+0.02(+0.13%)
Jan 13, 2003	11.99	12.07	11.66	11.76	719,058	-0.23(-1.94%)
Jan 10, 2003	11.83	12.11	11.65	11.99	949,855	+0.01(+0.13%)
Jan 09, 2003	12.14	12.23	11.81	11.98	931,455	-0.03(-0.25%)
Jan 08, 2003	12.26	12.26	11.85	12.01	631,459	-0.35(-2.79%)
Jan 07, 2003	12.44	12.53	12.15	12.35	662,925	-0.08(-0.66%)
Jan 06, 2003	12.45	12.74	12.40	12.44	773,191	-0.11(-0.84%)
Jan 03, 2003	12.60	12.65	12.32	12.54	584,393	-0.04(-0.30%)
Jan 02, 2003	12.09	12.60	12.08	12.58	882,389	+0.50(+4.10%)
Dec 31, 2002	11.70	12.15	11.70	12.08	988,121	+0.35(+3.01%)
Dec 30, 2002	11.69	11.80	11.54	11.73	790,124	-0.04(-0.32%)
Dec 27, 2002	12.05	12.07	11.76	11.77	589,059	-0.28(-2.30%)
Dec 26, 2002	11.85	12.25	11.85	12.05	1,949,844	+0.22(+1.90%)
Dec 24, 2002	11.70	11.96	11.55	11.82	678,658	+0.01(+0.06%)
Dec 23, 2002	11.85	11.95	11.72	11.81	1,121,320	-0.08(-0.63%)
Dec 20, 2002	11.48	11.96	11.47	11.89	1,556,115	-0.10(-0.88%)
Dec 19, 2002	11.96	12.34	11.87	11.99	1,247,718	-0.09(-0.74%)
Dec 18, 2002	12.00	12.17	12.00	12.08	1,225,319	-0.03(-0.25%)
Dec 17, 2002	12.08	12.38	12.02	12.11	1,491,849	-0.07(-0.62%)
Dec 16, 2002	12.00	12.38	12.00	12.19	2,711,168	-0.21(-1.69%)
Dec 13, 2002	12.53	12.60	12.30	12.40	1,838,245	-0.22(-1.72%)
Dec 12, 2002	12.75	12.82	12.53	12.62	1,350,784	-0.06(-0.47%)
Dec 11, 2002	12.83	12.86	12.58	12.68	1,133,720	-0.32(-2.43%)
Dec 10, 2002	12.98	13.21	12.94	12.99	1,102,120	+0.17(+1.29%)
Dec 09, 2002	13.31	13.31	12.75	12.83	1,506,915	-0.68(-5.00%)
Dec 06, 2002	13.35	13.65	13.31	13.50	1,206,519	-0.34(-2.44%)
Dec 05, 2002	14.08	14.16	13.61	13.84	721,324	-0.22(-1.60%)
Dec 04, 2002	14.09	14.16	13.79	14.06	1,629,981	-0.02(-0.16%)
Dec 03, 2002	14.77	14.77	14.03	14.09	817,723	-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.