Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.12	19.46	18.97	19.39	6,072,500	+0.51(+2.69%)
Feb 27, 2003	19.13	19.22	18.74	18.89	7,289,009	-0.15(-0.78%)
Feb 26, 2003	19.09	19.27	18.95	19.04	5,191,916	-0.26(-1.37%)
Feb 25, 2003	19.12	19.39	18.70	19.30	8,340,510	+0.19(+0.99%)
Feb 24, 2003	19.02	19.25	18.91	19.11	9,849,070	-0.17(-0.88%)
Feb 21, 2003	18.58	19.34	18.45	19.28	13,405,679	+1.16(+6.39%)
Feb 20, 2003	18.74	18.95	17.94	18.12	11,938,925	-0.74(-3.95%)
Feb 19, 2003	18.89	19.02	18.55	18.87	5,809,551	-0.10(-0.54%)
Feb 18, 2003	18.48	19.08	18.48	18.97	5,209,938	+0.22(+1.19%)
Feb 14, 2003	18.21	18.74	17.94	18.74	8,120,844	+0.46(+2.52%)
Feb 13, 2003	18.46	18.46	18.08	18.28	7,230,510	-0.18(-0.95%)
Feb 12, 2003	18.26	18.62	18.26	18.46	5,336,242	+0.20(+1.11%)
Feb 11, 2003	18.14	18.34	18.01	18.26	6,539,604	+0.14(+0.75%)
Feb 10, 2003	18.01	18.16	17.55	18.12	7,263,157	-0.02(-0.11%)
Feb 07, 2003	18.64	18.78	17.99	18.14	5,389,719	-0.27(-1.47%)
Feb 06, 2003	19.07	19.07	18.21	18.41	6,233,815	-0.45(-2.40%)
Feb 05, 2003	18.99	19.29	18.62	18.87	4,211,765	+0.06(+0.32%)
Feb 04, 2003	19.31	19.31	18.72	18.81	4,981,113	-0.50(-2.59%)
Feb 03, 2003	19.25	19.68	19.10	19.31	5,166,655	+0.21(+1.10%)
Jan 31, 2003	18.74	19.24	18.66	19.10	8,222,331	+0.45(+2.40%)
Jan 30, 2003	19.15	19.63	18.63	18.65	10,525,943	+0.27(+1.47%)
Jan 29, 2003	18.04	18.59	17.84	18.38	6,866,075	+0.10(+0.56%)
Jan 28, 2003	18.68	18.68	18.14	18.28	9,714,198	-0.18(-0.95%)
Jan 27, 2003	18.76	19.18	18.37	18.45	6,044,285	-0.30(-1.59%)
Jan 24, 2003	19.47	19.56	18.55	18.75	6,354,062	-0.71(-3.65%)
Jan 23, 2003	19.26	19.56	18.92	19.46	6,090,375	+0.47(+2.46%)
Jan 22, 2003	19.46	19.58	18.89	18.99	8,413,339	-0.39(-1.99%)
Jan 21, 2003	20.08	20.21	19.37	19.38	4,559,952	-0.70(-3.51%)
Jan 17, 2003	20.31	20.31	20.00	20.08	5,416,900	-0.35(-1.72%)
Jan 16, 2003	20.38	20.56	20.15	20.44	7,019,560	+0.20(+1.00%)
Jan 15, 2003	20.51	20.65	20.08	20.23	6,348,006	-0.55(-2.64%)
Jan 14, 2003	20.80	20.95	20.50	20.78	4,227,720	-0.01(-0.06%)
Jan 13, 2003	21.22	21.32	20.48	20.80	5,508,784	-0.32(-1.54%)
Jan 10, 2003	20.92	21.28	20.78	21.12	5,332,992	-0.15(-0.70%)
Jan 09, 2003	20.69	21.38	20.69	21.27	10,264,323	+0.88(+4.32%)
Jan 08, 2003	20.17	20.85	20.00	20.39	8,313,477	+0.11(+0.57%)
Jan 07, 2003	20.17	20.78	20.16	20.27	6,177,975	-0.20(-0.99%)
Jan 06, 2003	20.21	20.61	19.84	20.48	7,115,581	+0.07(+0.33%)
Jan 03, 2003	21.07	21.07	20.15	20.41	8,057,471	-0.65(-3.09%)
Jan 02, 2003	20.58	21.06	20.24	21.06	6,615,239	+0.75(+3.70%)
Dec 31, 2002	20.31	20.41	19.75	20.31	7,813,282	+0.00(+0.00%)
Dec 30, 2002	19.51	20.48	19.09	20.31	9,542,543	+0.91(+4.71%)
Dec 27, 2002	19.14	19.50	19.12	19.39	4,749,482	-0.07(-0.35%)
Dec 26, 2002	19.08	19.60	18.95	19.46	5,514,989	+0.39(+2.02%)
Dec 24, 2002	18.72	19.33	18.70	19.08	5,449,990	-0.24(-1.26%)
Dec 23, 2002	20.24	20.24	19.22	19.32	8,496,655	-0.91(-4.52%)
Dec 20, 2002	20.34	20.50	20.11	20.23	8,308,897	+0.28(+1.39%)
Dec 19, 2002	19.80	20.44	19.80	19.96	6,419,652	-0.12(-0.57%)
Dec 18, 2002	20.15	20.15	19.86	20.07	7,404,086	-0.07(-0.34%)
Dec 17, 2002	20.48	20.90	19.64	20.14	21,908,982	-1.39(-6.45%)
Dec 16, 2002	20.29	21.66	20.29	21.53	12,616,979	+0.56(+2.68%)
Dec 13, 2002	22.14	22.14	20.95	20.96	11,014,024	-1.17(-5.29%)
Dec 12, 2002	22.37	22.48	21.88	22.14	8,696,969	-0.12(-0.52%)
Dec 11, 2002	22.47	22.47	21.85	22.25	5,887,254	-0.22(-0.99%)
Dec 10, 2002	22.20	22.68	21.76	22.47	5,855,789	+0.60(+2.75%)
Dec 09, 2002	22.68	22.68	21.86	21.87	7,029,014	-1.12(-4.86%)
Dec 06, 2002	22.78	23.32	22.67	22.99	6,514,639	-0.46(-1.96%)
Dec 05, 2002	23.80	23.90	23.03	23.45	6,171,032	-0.35(-1.48%)
Dec 04, 2002	23.05	24.01	22.95	23.80	6,292,905	+0.41(+1.74%)
Dec 03, 2002	24.20	24.20	23.21	23.39	5,721,950	-0.80(-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.