Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.93	13.02	12.81	12.93	4,648,169	-0.00(-0.02%)
Feb 27, 2003	12.88	13.09	12.71	12.93	6,958,571	+0.26(+2.07%)
Feb 26, 2003	12.89	12.90	12.64	12.67	4,619,169	-0.25(-1.97%)
Feb 25, 2003	12.69	12.94	12.47	12.92	5,202,641	+0.14(+1.13%)
Feb 24, 2003	13.06	13.07	12.75	12.78	5,666,845	-0.34(-2.58%)
Feb 21, 2003	12.74	13.14	12.69	13.12	9,484,430	+0.46(+3.64%)
Feb 20, 2003	12.61	12.72	12.53	12.66	5,411,972	-0.05(-0.39%)
Feb 19, 2003	12.79	12.83	12.51	12.70	5,207,747	-0.10(-0.78%)
Feb 18, 2003	12.22	12.85	12.22	12.80	6,914,458	+0.57(+4.64%)
Feb 14, 2003	11.85	12.24	11.78	12.24	6,190,275	+0.42(+3.59%)
Feb 13, 2003	12.16	12.18	11.73	11.81	7,120,930	-0.23(-1.89%)
Feb 12, 2003	12.26	12.30	12.00	12.04	5,573,718	-0.19(-1.58%)
Feb 11, 2003	12.28	12.32	12.14	12.23	6,271,965	-0.01(-0.06%)
Feb 10, 2003	12.33	12.40	12.06	12.24	5,339,472	-0.07(-0.56%)
Feb 07, 2003	12.43	12.52	12.17	12.31	4,851,986	-0.02(-0.20%)
Feb 06, 2003	12.18	12.38	12.07	12.33	7,379,071	+0.14(+1.12%)
Feb 05, 2003	12.66	12.69	12.19	12.20	9,607,578	-0.43(-3.43%)
Feb 04, 2003	12.66	12.74	12.47	12.63	5,766,303	-0.12(-0.98%)
Feb 03, 2003	12.70	12.87	12.52	12.76	8,049,543	+0.08(+0.64%)
Jan 31, 2003	12.55	12.78	12.32	12.67	9,249,571	-0.03(-0.25%)
Jan 30, 2003	12.46	13.02	12.22	12.71	21,003,260	+0.23(+1.82%)
Jan 29, 2003	12.42	12.59	12.28	12.48	13,315,698	+0.05(+0.39%)
Jan 28, 2003	12.22	12.56	12.14	12.43	7,803,247	+0.33(+2.69%)
Jan 27, 2003	12.09	12.28	11.95	12.10	5,652,754	-0.10(-0.82%)
Jan 24, 2003	12.36	12.53	12.07	12.20	8,155,127	-0.17(-1.37%)
Jan 23, 2003	12.15	12.46	11.87	12.37	9,937,606	+0.25(+2.04%)
Jan 22, 2003	12.17	12.36	11.98	12.13	10,580,508	-0.02(-0.18%)
Jan 21, 2003	11.90	12.29	11.87	12.15	16,258,381	+0.41(+3.48%)
Jan 17, 2003	11.92	12.02	11.63	11.74	11,632,064	-0.44(-3.58%)
Jan 16, 2003	12.42	12.64	12.12	12.18	10,458,789	-0.20(-1.64%)
Jan 15, 2003	12.28	12.46	12.16	12.38	10,300,311	+0.12(+0.96%)
Jan 14, 2003	12.29	12.39	12.14	12.26	7,421,345	+0.03(+0.26%)
Jan 13, 2003	12.79	12.79	12.20	12.23	10,273,353	-0.47(-3.72%)
Jan 10, 2003	12.41	13.22	12.29	12.70	15,286,269	+0.27(+2.19%)
Jan 09, 2003	12.32	12.56	12.30	12.43	12,364,212	+0.33(+2.71%)
Jan 08, 2003	12.31	12.61	11.92	12.10	24,261,566	+0.12(+1.02%)
Jan 07, 2003	12.72	12.95	11.84	11.98	22,878,346	-0.75(-5.90%)
Jan 06, 2003	13.32	13.36	12.72	12.73	11,777,881	-0.62(-4.67%)
Jan 03, 2003	12.77	13.44	12.76	13.36	15,015,057	+0.57(+4.45%)
Jan 02, 2003	12.24	12.82	12.22	12.79	10,639,529	+0.62(+5.11%)
Dec 31, 2002	12.51	12.60	12.11	12.17	8,108,972	-13.13(-51.91%)
Dec 26, 2002	26.02	26.14	25.11	25.30	5,743,838	-0.57(-2.21%)
Dec 24, 2002	25.43	26.11	25.38	25.87	4,662,465	+0.31(+1.21%)
Dec 23, 2002	25.51	26.02	25.23	25.56	13,509,304	-0.16(-0.61%)
Dec 20, 2002	25.51	26.02	25.23	25.72	18,802,212	+0.43(+1.70%)
Dec 19, 2002	27.13	27.22	24.97	25.29	36,794,264	-2.40(-8.68%)
Dec 18, 2002	27.83	28.40	27.59	27.69	18,351,078	-1.53(-5.24%)
Dec 17, 2002	28.72	29.60	28.42	29.22	17,079,980	+0.76(+2.68%)
Dec 16, 2002	27.76	28.72	27.52	28.46	11,781,966	+0.70(+2.50%)
Dec 13, 2002	28.63	28.82	27.02	27.76	30,912,982	-2.32(-7.70%)
Dec 12, 2002	29.92	30.51	29.62	30.08	10,170,832	+0.37(+1.24%)
Dec 11, 2002	30.68	30.68	29.18	29.71	29,096,600	-1.13(-3.67%)
Dec 10, 2002	31.34	31.66	30.64	30.84	9,891,451	-0.47(-1.50%)
Dec 09, 2002	31.68	32.01	31.26	31.31	6,735,148	-1.01(-3.14%)
Dec 06, 2002	31.82	32.66	31.77	32.33	5,390,120	+0.21(+0.66%)
Dec 05, 2002	32.18	32.66	31.99	32.12	5,407,275	+0.02(+0.08%)
Dec 04, 2002	32.51	32.61	31.75	32.09	9,005,318	-0.55(-1.69%)
Dec 03, 2002	32.88	33.09	32.47	32.65	4,722,711	-0.45(-1.35%)

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.