Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.36	16.58	16.34	16.52	33,575,412	+0.23(+1.43%)
Feb 27, 2003	16.12	16.38	16.12	16.29	34,869,280	+0.28(+1.73%)
Feb 26, 2003	15.90	16.34	15.81	16.01	44,056,840	+0.12(+0.73%)
Feb 25, 2003	15.90	15.94	15.48	15.90	37,428,500	+0.01(+0.03%)
Feb 24, 2003	16.04	16.04	15.79	15.89	28,407,340	-0.14(-0.90%)
Feb 21, 2003	15.87	16.17	15.68	16.03	30,515,176	+0.17(+1.05%)
Feb 20, 2003	16.12	16.15	15.85	15.87	24,464,552	-0.25(-1.55%)
Feb 19, 2003	16.29	16.35	16.06	16.12	19,874,200	-0.17(-1.05%)
Feb 18, 2003	16.14	16.38	16.10	16.29	29,110,132	+0.47(+2.94%)
Feb 14, 2003	15.84	15.96	15.46	15.82	38,946,884	-0.01(-0.03%)
Feb 13, 2003	15.94	15.96	15.68	15.83	34,420,604	-0.10(-0.63%)
Feb 12, 2003	15.69	16.30	15.69	15.93	26,048,092	-0.24(-1.51%)
Feb 11, 2003	16.45	16.55	16.10	16.17	27,127,008	-0.21(-1.28%)
Feb 10, 2003	16.27	16.46	16.08	16.38	27,715,014	+0.15(+0.92%)
Feb 07, 2003	16.55	16.57	16.02	16.23	31,523,524	-0.27(-1.61%)
Feb 06, 2003	16.45	16.58	16.24	16.50	30,075,886	+0.06(+0.34%)
Feb 05, 2003	16.54	16.84	16.38	16.45	26,662,088	-0.09(-0.54%)
Feb 04, 2003	16.87	16.87	16.38	16.53	29,349,630	-0.33(-1.94%)
Feb 03, 2003	17.29	17.29	16.73	16.86	27,182,776	+0.04(+0.23%)
Jan 31, 2003	16.37	16.85	16.37	16.82	36,738,880	+0.36(+2.19%)
Jan 30, 2003	16.90	16.95	16.46	16.46	29,167,526	-0.47(-2.75%)
Jan 29, 2003	16.63	17.07	16.51	16.93	36,471,768	+0.30(+1.83%)
Jan 28, 2003	16.68	16.74	16.38	16.62	34,966,740	+0.11(+0.64%)
Jan 27, 2003	16.62	16.73	16.40	16.52	41,131,788	-0.24(-1.45%)
Jan 24, 2003	17.18	17.18	16.67	16.76	40,201,588	-0.42(-2.45%)
Jan 23, 2003	17.18	17.50	17.03	17.18	37,285,196	+0.17(+0.98%)
Jan 22, 2003	16.90	17.23	16.85	17.02	39,180,068	+0.12(+0.69%)
Jan 21, 2003	16.94	17.04	16.78	16.90	36,389,832	+0.25(+1.53%)
Jan 17, 2003	16.57	16.68	16.44	16.64	33,712,036	+0.05(+0.30%)
Jan 16, 2003	16.97	17.04	16.07	16.59	52,305,180	-0.28(-1.64%)
Jan 15, 2003	17.08	17.14	16.81	16.87	25,102,012	-0.32(-1.84%)
Jan 14, 2003	17.04	17.23	16.96	17.19	26,263,586	+0.07(+0.39%)
Jan 13, 2003	17.14	17.24	16.98	17.12	27,649,320	+0.06(+0.32%)
Jan 10, 2003	17.24	17.25	16.99	17.07	26,242,470	-0.19(-1.09%)
Jan 09, 2003	17.12	17.31	17.06	17.25	32,294,538	+0.13(+0.78%)
Jan 08, 2003	17.48	17.51	17.04	17.12	31,848,570	-0.40(-2.31%)
Jan 07, 2003	17.73	17.80	17.47	17.53	24,846,270	-0.20(-1.16%)
Jan 06, 2003	17.66	17.78	17.56	17.73	24,749,172	+0.12(+0.69%)
Jan 03, 2003	17.46	17.64	17.38	17.61	20,928,932	+0.14(+0.79%)
Jan 02, 2003	17.03	17.50	16.97	17.47	24,972,606	+0.53(+3.14%)
Dec 31, 2002	17.07	17.07	16.74	16.94	24,728,054	-0.13(-0.78%)
Dec 30, 2002	16.68	17.09	16.63	17.07	32,971,160	+0.57(+3.42%)
Dec 27, 2002	16.63	16.82	16.49	16.51	22,877,042	-0.13(-0.77%)
Dec 26, 2002	17.39	17.39	16.63	16.63	32,320,166	-0.75(-4.33%)
Dec 24, 2002	17.25	17.54	17.24	17.39	12,293,098	+0.12(+0.71%)
Dec 23, 2002	17.11	17.42	16.92	17.27	31,747,680	+0.37(+2.20%)
Dec 20, 2002	16.76	16.98	16.53	16.89	40,197,800	+0.22(+1.30%)
Dec 19, 2002	16.68	16.97	16.63	16.68	31,940,254	-0.10(-0.59%)
Dec 18, 2002	16.30	17.12	16.30	16.78	36,568,868	-0.11(-0.66%)
Dec 17, 2002	17.04	17.18	16.71	16.89	32,398,494	-0.32(-1.84%)
Dec 16, 2002	16.97	17.32	16.84	17.20	41,092,804	+0.30(+1.80%)
Dec 13, 2002	16.98	17.21	16.90	16.90	29,597,792	-0.34(-1.99%)
Dec 12, 2002	17.52	17.52	17.12	17.24	27,307,850	-0.27(-1.55%)
Dec 11, 2002	17.48	17.72	17.46	17.51	26,113,426	-0.07(-0.38%)
Dec 10, 2002	17.43	17.70	17.31	17.58	35,705,088	+0.28(+1.60%)
Dec 09, 2002	17.00	17.61	17.00	17.30	28,350,488	+0.13(+0.74%)
Dec 06, 2002	17.01	17.24	16.79	17.18	26,981,720	+0.17(+0.98%)
Dec 05, 2002	17.31	17.35	16.96	17.01	26,467,530	-0.13(-0.78%)
Dec 04, 2002	17.22	17.26	16.98	17.14	29,616,742	-0.13(-0.77%)
Dec 03, 2002	17.34	17.35	16.89	17.28	29,608,620	-0.07(-0.38%)

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.