Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	14.17	14.37	14.11	14.19	1,794,681	+0.13(+0.94%)
Feb 27, 2003	14.16	14.16	13.96	14.05	2,729,981	-0.07(-0.52%)
Feb 26, 2003	14.27	14.27	14.05	14.13	1,520,108	-0.16(-1.09%)
Feb 25, 2003	14.08	14.29	13.99	14.28	1,816,997	-0.02(-0.16%)
Feb 24, 2003	14.51	14.52	14.30	14.31	1,442,221	-0.27(-1.85%)
Feb 21, 2003	14.60	14.65	14.43	14.58	2,979,613	+0.02(+0.16%)
Feb 20, 2003	14.69	14.71	14.51	14.55	1,416,405	-0.11(-0.72%)
Feb 19, 2003	14.92	14.93	14.60	14.66	1,223,656	-0.32(-2.17%)
Feb 18, 2003	14.91	15.08	14.90	14.98	1,157,802	+0.16(+1.11%)
Feb 14, 2003	14.58	14.82	14.54	14.82	954,552	+0.24(+1.63%)
Feb 13, 2003	14.66	14.67	14.44	14.58	1,582,024	-0.08(-0.53%)
Feb 12, 2003	14.68	14.79	14.63	14.66	1,386,650	-0.01(-0.09%)
Feb 11, 2003	14.79	14.90	14.59	14.67	1,461,036	-0.05(-0.31%)
Feb 10, 2003	14.66	14.83	14.51	14.72	1,825,092	+0.05(+0.31%)
Feb 07, 2003	14.84	14.86	14.63	14.67	1,322,109	-0.09(-0.62%)
Feb 06, 2003	14.74	14.96	14.71	14.76	1,297,605	+0.03(+0.19%)
Feb 05, 2003	14.86	14.99	14.69	14.74	2,023,091	-0.13(-0.86%)
Feb 04, 2003	14.81	14.91	14.62	14.86	1,532,579	+0.04(+0.25%)
Feb 03, 2003	14.85	14.96	14.66	14.83	2,576,614	-0.05(-0.31%)
Jan 31, 2003	14.74	15.08	14.65	14.87	2,438,562	+0.06(+0.43%)
Jan 30, 2003	15.27	15.27	14.77	14.81	984,526	-0.53(-3.43%)
Jan 29, 2003	15.13	15.38	14.96	15.33	2,016,965	+0.00(+0.00%)
Jan 28, 2003	14.96	15.38	14.93	15.33	1,202,215	+0.44(+2.98%)
Jan 27, 2003	14.93	15.06	14.75	14.89	1,275,070	-0.04(-0.25%)
Jan 24, 2003	15.54	15.54	14.91	14.93	1,002,466	-0.64(-4.08%)
Jan 23, 2003	15.29	15.60	15.17	15.56	1,078,384	+0.38(+2.53%)
Jan 22, 2003	15.23	15.52	15.11	15.18	1,713,950	-0.16(-1.04%)
Jan 21, 2003	15.54	15.56	15.33	15.34	2,023,529	-0.12(-0.77%)
Jan 17, 2003	15.54	15.59	15.34	15.46	1,919,607	-0.08(-0.53%)
Jan 16, 2003	15.43	15.67	15.43	15.54	2,402,462	+0.09(+0.59%)
Jan 15, 2003	15.43	15.49	15.32	15.45	1,726,858	+0.02(+0.15%)
Jan 14, 2003	15.31	15.47	15.20	15.43	1,667,131	+0.12(+0.78%)
Jan 13, 2003	15.36	15.43	15.16	15.31	913,202	-0.03(-0.18%)
Jan 10, 2003	15.32	15.49	15.23	15.33	1,670,631	-0.10(-0.62%)
Jan 09, 2003	15.19	15.56	15.19	15.43	1,447,253	+0.23(+1.53%)
Jan 08, 2003	15.30	15.31	15.11	15.20	1,488,166	-0.10(-0.66%)
Jan 07, 2003	15.49	15.55	15.22	15.30	2,402,462	-0.30(-1.91%)
Jan 06, 2003	15.17	15.70	15.17	15.60	1,709,575	+0.35(+2.31%)
Jan 03, 2003	15.27	15.29	15.05	15.24	1,508,512	+0.02(+0.15%)
Jan 02, 2003	15.04	15.23	14.97	15.22	1,808,027	+0.29(+1.96%)
Dec 31, 2002	14.88	14.98	14.81	14.93	1,211,842	+0.03(+0.21%)
Dec 30, 2002	14.86	14.91	14.71	14.90	1,811,309	+0.03(+0.22%)
Dec 27, 2002	14.99	15.04	14.79	14.86	627,252	-0.19(-1.25%)
Dec 26, 2002	15.09	15.22	14.99	15.05	1,654,222	-0.03(-0.21%)
Dec 24, 2002	15.06	15.17	15.04	15.08	468,634	-0.08(-0.51%)
Dec 23, 2002	15.00	15.20	14.99	15.16	1,259,099	+0.10(+0.64%)
Dec 20, 2002	15.08	15.22	15.01	15.07	2,165,957	+0.05(+0.34%)
Dec 19, 2002	15.21	15.38	14.89	15.01	2,351,923	-0.28(-1.85%)
Dec 18, 2002	15.49	15.52	15.15	15.30	2,375,771	-0.18(-1.15%)
Dec 17, 2002	15.80	15.80	15.46	15.48	1,707,168	-0.27(-1.74%)
Dec 16, 2002	15.44	15.75	15.44	15.75	2,013,684	+0.32(+2.07%)
Dec 13, 2002	15.90	15.90	15.38	15.43	3,784,956	-0.46(-2.90%)
Dec 12, 2002	15.60	15.96	15.48	15.89	1,838,000	+0.29(+1.88%)
Dec 11, 2002	15.44	15.62	15.27	15.60	1,352,301	+0.16(+1.04%)
Dec 10, 2002	15.40	15.49	15.34	15.44	1,721,826	+0.08(+0.54%)
Dec 09, 2002	15.53	15.55	15.33	15.36	2,104,260	-0.18(-1.18%)
Dec 06, 2002	15.31	15.66	15.31	15.54	2,510,979	-0.07(-0.44%)
Dec 05, 2002	15.54	15.69	15.49	15.61	1,764,270	+0.07(+0.44%)
Dec 04, 2002	15.67	15.75	15.45	15.54	2,640,718	-0.13(-0.82%)
Dec 03, 2002	15.97	16.04	15.65	15.67	1,792,712	-0.27(-1.66%)

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.