Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.62	15.86	15.60	15.75	1,545,305	+0.13(+0.83%)
Feb 27, 2003	15.51	15.79	15.23	15.62	2,215,939	-0.09(-0.57%)
Feb 26, 2003	15.69	15.92	15.64	15.71	1,633,418	-0.24(-1.52%)
Feb 25, 2003	15.76	16.00	15.58	15.95	2,048,837	-0.10(-0.62%)
Feb 24, 2003	16.26	16.33	16.02	16.05	1,945,817	-0.54(-3.28%)
Feb 21, 2003	16.45	16.73	16.26	16.60	1,093,395	+0.22(+1.37%)
Feb 20, 2003	16.64	16.70	16.36	16.37	856,426	-0.06(-0.36%)
Feb 19, 2003	16.89	16.89	16.24	16.43	1,563,773	-0.46(-2.71%)
Feb 18, 2003	16.45	17.08	16.45	16.89	2,451,796	+0.54(+3.30%)
Feb 14, 2003	16.24	16.62	16.09	16.35	2,219,499	+0.24(+1.48%)
Feb 13, 2003	16.18	16.22	15.92	16.11	2,776,432	-0.00(-0.03%)
Feb 12, 2003	16.39	16.59	16.07	16.12	2,575,732	-0.20(-1.21%)
Feb 11, 2003	16.40	16.58	16.23	16.31	1,235,132	-0.07(-0.41%)
Feb 10, 2003	16.13	16.40	15.92	16.38	2,115,811	+0.22(+1.39%)
Feb 07, 2003	16.27	16.27	15.91	16.16	1,595,369	-0.32(-1.94%)
Feb 06, 2003	16.34	16.65	16.25	16.48	1,741,556	-0.25(-1.50%)
Feb 05, 2003	16.67	17.08	16.46	16.73	2,113,141	-0.11(-0.64%)
Feb 04, 2003	16.97	17.03	16.74	16.84	1,835,008	-0.48(-2.75%)
Feb 03, 2003	17.23	17.43	17.15	17.31	2,479,164	-0.11(-0.62%)
Jan 31, 2003	16.90	17.53	16.90	17.42	5,383,093	+1.11(+6.78%)
Jan 30, 2003	16.67	16.82	16.31	16.31	2,613,113	-0.24(-1.47%)
Jan 29, 2003	16.01	16.61	15.97	16.56	3,352,946	+0.69(+4.36%)
Jan 28, 2003	15.67	15.96	15.42	15.86	5,368,408	+0.39(+2.50%)
Jan 27, 2003	15.53	15.93	15.30	15.48	3,616,838	-0.37(-2.35%)
Jan 24, 2003	16.22	16.48	15.82	15.85	3,562,547	-0.62(-3.77%)
Jan 23, 2003	16.90	16.93	16.43	16.47	6,713,013	-0.21(-1.24%)
Jan 22, 2003	16.71	16.79	16.57	16.68	4,600,094	-0.29(-1.72%)
Jan 21, 2003	16.99	17.11	16.79	16.97	2,885,015	-0.28(-1.64%)
Jan 17, 2003	17.25	17.48	17.24	17.25	2,283,359	-0.14(-0.80%)
Jan 16, 2003	17.45	17.51	17.33	17.39	2,698,778	-0.23(-1.30%)
Jan 15, 2003	17.87	17.89	17.62	17.62	1,871,500	-0.22(-1.23%)
Jan 14, 2003	17.82	17.89	17.77	17.84	2,256,213	+0.04(+0.23%)
Jan 13, 2003	17.84	17.86	17.68	17.80	2,239,302	-0.14(-0.80%)
Jan 10, 2003	17.86	18.04	17.86	17.95	2,184,788	+0.09(+0.50%)
Jan 09, 2003	17.70	17.92	17.70	17.86	2,409,520	+0.16(+0.89%)
Jan 08, 2003	17.68	17.91	17.67	17.70	3,662,675	+0.39(+2.26%)
Jan 07, 2003	17.19	17.51	17.13	17.31	4,453,462	-0.18(-1.00%)
Jan 06, 2003	17.20	17.52	17.15	17.48	2,514,320	+0.03(+0.18%)
Jan 03, 2003	17.35	17.57	17.26	17.45	1,495,241	+0.14(+0.83%)
Jan 02, 2003	16.88	17.38	16.88	17.31	2,299,379	+0.47(+2.80%)
Dec 31, 2002	17.07	17.08	16.71	16.84	3,339,596	+0.29(+1.77%)
Dec 30, 2002	16.54	16.58	16.39	16.54	2,082,880	+0.40(+2.48%)
Dec 27, 2002	16.38	16.42	16.13	16.14	1,325,469	-0.31(-1.86%)
Dec 26, 2002	16.53	16.62	16.43	16.45	975,467	-0.13(-0.79%)
Dec 24, 2002	16.45	16.73	16.45	16.58	835,288	+0.11(+0.66%)
Dec 23, 2002	16.34	16.49	16.22	16.47	2,092,448	-0.04(-0.25%)
Dec 20, 2002	16.26	16.53	16.16	16.51	1,754,239	+0.29(+1.77%)
Dec 19, 2002	16.14	16.24	16.02	16.22	2,388,159	-0.21(-1.26%)
Dec 18, 2002	16.65	16.73	16.40	16.43	1,713,520	-0.16(-0.95%)
Dec 17, 2002	16.74	16.81	16.50	16.59	2,101,794	-0.40(-2.35%)
Dec 16, 2002	16.58	17.08	16.58	16.99	1,838,124	+0.47(+2.86%)
Dec 13, 2002	16.44	16.69	16.26	16.52	1,832,561	-0.22(-1.32%)
Dec 12, 2002	16.95	17.06	16.72	16.74	1,399,786	-0.21(-1.22%)
Dec 11, 2002	16.75	17.18	16.75	16.94	1,902,873	+0.12(+0.72%)
Dec 10, 2002	16.89	17.08	16.70	16.82	1,910,216	+0.37(+2.27%)
Dec 09, 2002	16.63	16.70	16.45	16.45	3,197,414	-0.11(-0.68%)
Dec 06, 2002	16.41	16.63	16.40	16.56	2,467,816	+0.00(+0.03%)
Dec 05, 2002	17.01	17.01	16.41	16.56	2,799,573	-0.27(-1.60%)
Dec 04, 2002	16.64	16.89	16.57	16.83	2,945,760	+0.09(+0.51%)
Dec 03, 2002	16.88	16.94	16.62	16.74	2,459,361	-0.09(-0.53%)

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.