Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	14.54	14.81	14.51	14.53	2,463,600	-0.09(-0.63%)
Feb 27, 2003	14.64	14.86	14.51	14.62	1,914,573	+0.10(+0.67%)
Feb 26, 2003	14.62	14.77	14.45	14.53	1,837,004	-0.22(-1.49%)
Feb 25, 2003	14.62	14.77	14.36	14.75	1,918,002	+0.13(+0.88%)
Feb 24, 2003	14.92	14.92	14.55	14.62	1,430,051	-0.30(-2.01%)
Feb 21, 2003	14.79	15.11	14.67	14.92	1,890,567	+0.23(+1.54%)
Feb 20, 2003	14.92	14.92	14.68	14.69	1,269,360	-0.10(-0.66%)
Feb 19, 2003	14.82	14.85	14.66	14.79	1,605,929	-0.08(-0.54%)
Feb 18, 2003	14.71	14.95	14.65	14.87	1,746,533	+0.20(+1.38%)
Feb 14, 2003	14.54	14.70	14.40	14.67	1,773,478	+0.18(+1.27%)
Feb 13, 2003	14.37	14.57	14.29	14.48	1,670,434	+0.15(+1.03%)
Feb 12, 2003	14.51	14.68	14.31	14.34	1,267,727	-0.17(-1.18%)
Feb 11, 2003	14.86	14.86	14.42	14.51	1,841,413	-0.26(-1.78%)
Feb 10, 2003	14.51	14.80	14.34	14.77	2,758,037	+0.32(+2.25%)
Feb 07, 2003	14.75	14.77	14.40	14.45	2,300,133	-0.15(-1.05%)
Feb 06, 2003	14.60	14.77	14.46	14.60	1,644,632	+0.00(+0.00%)
Feb 05, 2003	14.80	15.00	14.59	14.60	2,005,043	-0.17(-1.16%)
Feb 04, 2003	14.80	14.80	14.46	14.77	2,785,798	-0.02(-0.17%)
Feb 03, 2003	14.73	14.93	14.68	14.79	1,912,287	+0.07(+0.46%)
Jan 31, 2003	14.40	14.78	14.39	14.73	2,924,770	+0.34(+2.34%)
Jan 30, 2003	14.78	14.79	14.39	14.39	2,125,888	-0.32(-2.16%)
Jan 29, 2003	14.54	14.81	14.35	14.71	2,634,416	+0.07(+0.46%)
Jan 28, 2003	14.74	14.74	14.57	14.64	2,119,193	+0.06(+0.38%)
Jan 27, 2003	14.60	14.81	14.50	14.59	2,175,042	-0.09(-0.58%)
Jan 24, 2003	14.88	14.92	14.62	14.67	1,857,906	-0.39(-2.60%)
Jan 23, 2003	15.06	15.11	14.86	15.06	2,396,972	+0.12(+0.78%)
Jan 22, 2003	15.13	15.22	14.91	14.95	2,075,917	-0.18(-1.17%)
Jan 21, 2003	15.33	15.41	15.13	15.13	2,450,699	-0.17(-1.12%)
Jan 17, 2003	15.31	15.49	15.13	15.30	4,086,676	-0.23(-1.50%)
Jan 16, 2003	15.77	15.79	15.49	15.53	4,376,377	-0.27(-1.71%)
Jan 15, 2003	16.38	16.38	15.79	15.80	3,288,937	-0.73(-4.44%)
Jan 14, 2003	16.29	16.53	16.25	16.53	1,189,504	+0.12(+0.75%)
Jan 13, 2003	16.53	16.60	16.31	16.41	1,105,239	+0.02(+0.11%)
Jan 10, 2003	16.23	16.53	16.23	16.39	1,461,568	-0.14(-0.85%)
Jan 09, 2003	16.37	16.53	16.28	16.53	1,720,405	+0.35(+2.16%)
Jan 08, 2003	16.18	16.39	16.11	16.18	1,344,643	-0.15(-0.94%)
Jan 07, 2003	16.39	16.47	16.33	16.34	1,838,637	-0.06(-0.34%)
Jan 06, 2003	15.74	16.42	15.74	16.39	2,224,197	+0.67(+4.24%)
Jan 03, 2003	15.87	15.92	15.70	15.73	1,048,573	-0.15(-0.93%)
Jan 02, 2003	15.60	15.87	15.37	15.87	1,611,971	+0.48(+3.10%)
Dec 31, 2002	15.37	15.42	15.18	15.39	1,026,037	-0.02(-0.16%)
Dec 30, 2002	15.37	15.47	15.20	15.42	1,381,386	+0.14(+0.92%)
Dec 27, 2002	15.45	15.54	15.20	15.28	1,117,161	-0.21(-1.34%)
Dec 26, 2002	15.44	15.73	15.39	15.49	920,543	+0.01(+0.04%)
Dec 24, 2002	15.53	15.53	15.43	15.48	394,215	-0.10(-0.67%)
Dec 23, 2002	15.58	15.71	15.38	15.58	1,321,127	+0.01(+0.04%)
Dec 20, 2002	15.54	15.65	15.46	15.58	2,450,699	+0.15(+0.99%)
Dec 19, 2002	15.40	15.74	15.32	15.43	1,678,926	-0.06(-0.40%)
Dec 18, 2002	15.55	15.71	15.43	15.49	2,017,291	-0.19(-1.21%)
Dec 17, 2002	15.80	15.92	15.69	15.68	1,240,945	-0.21(-1.35%)
Dec 16, 2002	15.58	15.91	15.49	15.89	1,694,929	+0.48(+3.14%)
Dec 13, 2002	15.35	15.54	15.22	15.41	1,678,599	+0.06(+0.36%)
Dec 12, 2002	15.45	15.58	15.35	15.35	1,256,949	-0.14(-0.91%)
Dec 11, 2002	15.40	15.58	15.31	15.49	1,293,529	-0.06(-0.35%)
Dec 10, 2002	15.33	15.57	15.31	15.55	1,536,035	+0.25(+1.64%)
Dec 09, 2002	15.43	15.60	15.22	15.30	1,355,747	-0.29(-1.85%)
Dec 06, 2002	15.39	15.70	15.21	15.58	1,445,401	+0.20(+1.31%)
Dec 05, 2002	15.69	15.69	15.38	15.38	1,652,960	-0.27(-1.72%)
Dec 04, 2002	15.49	15.83	15.43	15.65	1,376,160	+0.05(+0.31%)
Dec 03, 2002	15.83	15.90	15.53	15.60	2,176,349	-0.22(-1.39%)

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.