Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.78	17.83	17.33	17.55	4,057,138	-0.19(-1.09%)
Feb 27, 2003	17.60	17.83	17.50	17.75	2,029,510	+0.22(+1.27%)
Feb 26, 2003	17.71	17.77	17.41	17.53	2,134,372	-0.17(-0.96%)
Feb 25, 2003	17.43	17.77	17.30	17.70	2,329,044	+0.15(+0.83%)
Feb 24, 2003	17.81	17.81	17.51	17.55	1,883,592	-0.25(-1.41%)
Feb 21, 2003	17.81	17.83	17.68	17.80	3,394,776	-0.01(-0.03%)
Feb 20, 2003	17.86	18.02	17.71	17.81	2,620,025	+0.09(+0.49%)
Feb 19, 2003	17.98	18.03	17.60	17.72	4,193,648	-0.36(-1.97%)
Feb 18, 2003	18.06	18.14	17.92	18.07	2,055,170	+0.12(+0.65%)
Feb 14, 2003	17.35	17.96	17.35	17.96	4,050,125	+0.60(+3.47%)
Feb 13, 2003	17.01	17.48	16.98	17.36	4,617,375	+0.40(+2.38%)
Feb 12, 2003	16.95	17.24	16.78	16.95	5,861,699	-0.53(-3.01%)
Feb 11, 2003	17.84	18.01	17.36	17.48	3,987,515	-0.29(-1.64%)
Feb 10, 2003	18.00	18.12	17.53	17.77	3,350,471	-0.12(-0.65%)
Feb 07, 2003	18.12	18.12	17.77	17.89	3,342,944	-0.03(-0.16%)
Feb 06, 2003	18.41	18.42	17.82	17.92	5,305,568	-0.45(-2.45%)
Feb 05, 2003	18.30	18.71	18.20	18.37	3,879,231	+0.07(+0.38%)
Feb 04, 2003	18.81	18.81	17.91	18.30	5,420,523	-0.51(-2.70%)
Feb 03, 2003	18.69	18.93	18.47	18.81	2,684,003	+0.23(+1.26%)
Jan 31, 2003	18.31	18.88	18.31	18.57	3,814,569	+0.04(+0.19%)
Jan 30, 2003	18.89	18.93	18.53	18.54	2,257,368	-0.33(-1.74%)
Jan 29, 2003	18.66	18.86	18.56	18.86	3,341,233	-0.04(-0.22%)
Jan 28, 2003	18.76	18.92	18.52	18.91	2,399,009	+0.16(+0.87%)
Jan 27, 2003	18.41	18.76	18.12	18.74	4,521,237	+0.14(+0.75%)
Jan 24, 2003	19.14	19.14	18.48	18.60	3,795,752	-0.78(-4.01%)
Jan 23, 2003	18.98	19.45	18.85	19.38	2,748,494	+0.44(+2.31%)
Jan 22, 2003	19.09	19.29	18.84	18.94	2,909,295	-0.26(-1.37%)
Jan 21, 2003	19.37	19.40	19.14	19.20	3,289,230	-0.17(-0.87%)
Jan 17, 2003	19.71	19.71	19.14	19.37	5,066,591	-0.39(-1.95%)
Jan 16, 2003	19.82	19.82	19.67	19.76	5,329,346	-0.08(-0.38%)
Jan 15, 2003	19.69	19.88	19.58	19.83	4,438,271	+0.23(+1.19%)
Jan 14, 2003	19.65	19.69	19.38	19.60	3,640,083	+0.01(+0.03%)
Jan 13, 2003	19.79	19.87	19.59	19.59	5,282,816	-0.07(-0.36%)
Jan 10, 2003	19.26	19.73	19.20	19.67	6,176,116	+0.14(+0.72%)
Jan 09, 2003	18.94	20.16	18.91	19.52	9,745,036	+0.70(+3.73%)
Jan 08, 2003	18.84	19.05	18.68	18.82	3,536,247	-0.11(-0.56%)
Jan 07, 2003	18.88	19.03	18.76	18.93	4,257,455	+0.05(+0.25%)
Jan 06, 2003	18.68	19.02	18.57	18.88	3,471,584	+0.22(+1.19%)
Jan 03, 2003	18.82	18.82	18.53	18.66	3,659,584	-0.16(-0.87%)
Jan 02, 2003	18.41	18.95	18.40	18.82	3,928,156	+0.27(+1.45%)
Dec 31, 2002	18.41	18.62	18.34	18.55	1,895,737	+0.05(+0.25%)
Dec 30, 2002	18.24	18.62	18.24	18.51	3,179,235	+0.22(+1.18%)
Dec 27, 2002	18.56	18.65	18.24	18.29	2,074,500	-0.22(-1.20%)
Dec 26, 2002	18.50	18.71	18.41	18.51	2,206,049	+0.08(+0.41%)
Dec 24, 2002	18.41	18.50	18.18	18.44	1,378,951	-0.07(-0.38%)
Dec 23, 2002	17.92	18.53	17.91	18.51	3,089,939	-0.15(-0.78%)
Dec 20, 2002	18.62	18.69	17.86	18.65	10,964,385	-0.06(-0.34%)
Dec 19, 2002	18.97	19.00	18.56	18.72	5,987,602	+0.01(+0.06%)
Dec 18, 2002	18.76	18.94	18.50	18.71	6,411,501	+0.09(+0.50%)
Dec 17, 2002	18.74	18.88	18.58	18.61	4,451,271	-0.15(-0.81%)
Dec 16, 2002	18.34	18.76	18.24	18.76	4,881,841	+0.42(+2.26%)
Dec 13, 2002	18.24	18.56	18.19	18.35	4,440,152	-0.02(-0.10%)
Dec 12, 2002	18.43	18.48	18.21	18.37	3,647,952	-0.16(-0.85%)
Dec 11, 2002	18.59	18.75	18.27	18.53	4,214,689	-0.01(-0.06%)
Dec 10, 2002	18.15	18.60	17.86	18.54	4,151,395	+0.36(+1.99%)
Dec 09, 2002	18.12	18.40	18.03	18.17	3,492,112	-0.07(-0.38%)
Dec 06, 2002	17.85	18.37	17.72	18.24	3,069,069	+0.39(+2.19%)
Dec 05, 2002	17.95	18.03	17.67	17.85	3,369,117	+0.02(+0.13%)
Dec 04, 2002	17.83	18.24	17.74	17.83	5,148,360	-0.06(-0.33%)
Dec 03, 2002	17.57	18.15	17.55	17.89	4,607,624	+0.23(+1.32%)

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.