Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.95	13.07	12.86	12.95	5,336,106	+0.06(+0.48%)
Feb 27, 2003	12.71	12.96	12.71	12.89	2,525,431	+0.18(+1.45%)
Feb 26, 2003	12.83	12.83	12.64	12.71	705,391	-0.15(-1.15%)
Feb 25, 2003	12.56	12.87	12.51	12.85	1,281,731	+0.12(+0.97%)
Feb 24, 2003	12.98	12.98	12.72	12.73	1,310,175	-0.34(-2.63%)
Feb 21, 2003	12.83	13.11	12.74	13.07	1,720,732	+0.19(+1.48%)
Feb 20, 2003	13.07	13.07	12.85	12.88	913,920	-0.12(-0.95%)
Feb 19, 2003	13.04	13.04	12.89	13.01	1,615,736	-0.03(-0.24%)
Feb 18, 2003	13.01	13.12	12.96	13.04	1,242,724	+0.20(+1.58%)
Feb 14, 2003	12.54	12.85	12.49	12.83	2,760,940	+0.28(+2.26%)
Feb 13, 2003	12.46	12.61	12.37	12.55	1,944,377	+0.09(+0.74%)
Feb 12, 2003	12.69	12.74	12.46	12.46	1,976,233	-0.16(-1.27%)
Feb 11, 2003	12.80	12.93	12.57	12.62	4,608,936	-0.18(-1.39%)
Feb 10, 2003	12.74	12.81	12.59	12.80	1,229,721	+0.09(+0.68%)
Feb 07, 2003	12.82	12.96	12.64	12.71	1,515,941	-0.09(-0.67%)
Feb 06, 2003	12.92	12.95	12.76	12.80	1,663,845	-0.15(-1.19%)
Feb 05, 2003	13.19	13.29	12.95	12.95	2,768,742	-0.12(-0.94%)
Feb 04, 2003	13.06	13.11	12.95	13.07	3,725,734	-0.32(-2.39%)
Feb 03, 2003	13.32	13.49	13.32	13.39	869,224	+0.03(+0.23%)
Jan 31, 2003	13.17	13.38	13.06	13.36	2,559,237	+0.26(+1.97%)
Jan 30, 2003	13.47	13.47	13.11	13.11	2,393,942	-0.34(-2.52%)
Jan 29, 2003	13.20	13.50	13.14	13.44	1,124,562	+0.02(+0.18%)
Jan 28, 2003	13.29	13.43	13.28	13.42	5,747,639	+0.19(+1.44%)
Jan 27, 2003	13.26	13.50	13.17	13.23	3,925,649	-0.20(-1.51%)
Jan 24, 2003	13.82	13.82	13.38	13.43	5,096,858	-0.54(-3.83%)
Jan 23, 2003	13.84	13.98	13.73	13.97	1,769,654	+0.21(+1.52%)
Jan 22, 2003	13.87	13.97	13.75	13.76	3,149,718	-0.22(-1.58%)
Jan 21, 2003	14.21	14.31	13.98	13.98	2,789,221	-0.23(-1.65%)
Jan 17, 2003	14.17	14.32	14.13	14.21	701,002	-0.04(-0.30%)
Jan 16, 2003	14.40	14.48	14.22	14.26	1,061,012	-0.14(-0.98%)
Jan 15, 2003	14.64	14.64	14.35	14.40	6,467,658	-0.22(-1.47%)
Jan 14, 2003	14.43	14.61	14.39	14.61	1,926,010	+0.11(+0.76%)
Jan 13, 2003	14.58	14.77	14.41	14.50	2,712,181	+0.04(+0.30%)
Jan 10, 2003	14.27	14.57	14.27	14.46	961,542	-0.01(-0.04%)
Jan 09, 2003	14.15	14.50	14.15	14.46	1,094,819	+0.28(+2.00%)
Jan 08, 2003	14.18	14.35	14.15	14.18	646,392	-0.15(-1.03%)
Jan 07, 2003	14.46	14.51	14.29	14.33	977,308	-0.16(-1.10%)
Jan 06, 2003	14.09	14.52	14.07	14.49	1,686,275	+0.47(+3.38%)
Jan 03, 2003	13.97	14.09	13.95	14.02	902,380	-0.01(-0.09%)
Jan 02, 2003	13.57	14.03	13.57	14.03	1,165,521	+0.49(+3.64%)
Dec 31, 2002	13.63	13.63	13.39	13.54	607,384	-0.05(-0.36%)
Dec 30, 2002	13.51	13.68	13.44	13.59	2,651,231	+0.10(+0.73%)
Dec 27, 2002	13.72	13.76	13.45	13.49	687,675	-0.25(-1.84%)
Dec 26, 2002	13.90	14.02	13.71	13.74	970,481	-0.04(-0.31%)
Dec 24, 2002	13.90	13.90	13.76	13.78	1,161,620	-0.12(-0.88%)
Dec 23, 2002	13.89	14.03	13.82	13.90	1,010,790	-0.03(-0.22%)
Dec 20, 2002	13.89	14.00	13.81	13.94	2,310,075	+0.22(+1.57%)
Dec 19, 2002	13.81	14.05	13.66	13.72	1,711,793	-0.12(-0.89%)
Dec 18, 2002	13.94	14.02	13.81	13.84	1,832,717	-0.26(-1.87%)
Dec 17, 2002	14.10	14.26	14.09	14.11	1,814,513	-0.07(-0.48%)
Dec 16, 2002	13.84	14.20	13.84	14.18	2,329,579	+0.39(+2.86%)
Dec 13, 2002	13.78	13.95	13.73	13.78	1,252,313	-0.16(-1.15%)
Dec 12, 2002	14.06	14.11	13.91	13.94	1,370,149	-0.06(-0.44%)
Dec 11, 2002	14.00	14.11	13.94	14.00	746,024	+0.01(+0.09%)
Dec 10, 2002	13.87	14.00	13.74	13.99	735,297	+0.21(+1.52%)
Dec 09, 2002	13.90	14.00	13.75	13.78	1,307,249	-0.27(-1.93%)
Dec 06, 2002	13.73	14.14	13.62	14.05	2,041,571	+0.11(+0.79%)
Dec 05, 2002	14.21	14.21	13.91	13.94	1,304,161	-0.25(-1.73%)
Dec 04, 2002	14.06	14.29	14.04	14.19	914,895	+0.00(+0.00%)
Dec 03, 2002	14.34	14.37	14.16	14.19	1,403,306	-0.21(-1.45%)

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.