Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	15.49	15.77	15.45	15.48	2,312,548	-0.10(-0.63%)
Feb 27, 2003	15.59	15.83	15.46	15.58	1,797,183	+0.10(+0.67%)
Feb 26, 2003	15.58	15.73	15.39	15.47	1,724,370	-0.23(-1.50%)
Feb 25, 2003	15.58	15.73	15.30	15.71	1,800,402	+0.14(+0.88%)
Feb 24, 2003	15.90	15.90	15.50	15.57	1,342,369	-0.32(-2.01%)
Feb 21, 2003	15.75	16.10	15.63	15.89	1,774,649	+0.24(+1.54%)
Feb 20, 2003	15.89	15.89	15.64	15.65	1,191,530	-0.10(-0.66%)
Feb 19, 2003	15.79	15.82	15.62	15.75	1,507,463	-0.08(-0.54%)
Feb 18, 2003	15.67	15.93	15.60	15.84	1,639,447	+0.22(+1.38%)
Feb 14, 2003	15.49	15.66	15.34	15.62	1,664,740	+0.20(+1.27%)
Feb 13, 2003	15.30	15.53	15.22	15.43	1,568,013	+0.16(+1.03%)
Feb 12, 2003	15.46	15.64	15.25	15.27	1,189,998	-0.18(-1.18%)
Feb 11, 2003	15.83	15.83	15.36	15.45	1,728,509	-0.28(-1.78%)
Feb 10, 2003	15.45	15.77	15.28	15.73	2,588,931	+0.35(+2.25%)
Feb 07, 2003	15.71	15.73	15.34	15.39	2,159,103	-0.16(-1.05%)
Feb 06, 2003	15.56	15.73	15.40	15.55	1,543,793	+0.00(+0.00%)
Feb 05, 2003	15.77	15.98	15.54	15.55	1,882,106	-0.18(-1.16%)
Feb 04, 2003	15.77	15.77	15.41	15.73	2,614,991	-0.03(-0.17%)
Feb 03, 2003	15.69	15.90	15.64	15.76	1,795,037	+0.07(+0.46%)
Jan 31, 2003	15.34	15.75	15.33	15.69	2,745,441	+0.36(+2.34%)
Jan 30, 2003	15.75	15.75	15.33	15.33	1,995,542	-0.34(-2.16%)
Jan 29, 2003	15.49	15.77	15.28	15.67	2,472,890	+0.07(+0.46%)
Jan 28, 2003	15.70	15.70	15.52	15.60	1,989,257	+0.06(+0.38%)
Jan 27, 2003	15.56	15.78	15.45	15.54	2,041,682	-0.09(-0.58%)
Jan 24, 2003	15.85	15.90	15.57	15.63	1,743,991	-0.42(-2.60%)
Jan 23, 2003	16.05	16.10	15.83	16.05	2,250,005	+0.12(+0.78%)
Jan 22, 2003	16.12	16.21	15.88	15.92	1,948,635	-0.19(-1.17%)
Jan 21, 2003	16.33	16.41	16.11	16.11	2,300,438	-0.18(-1.12%)
Jan 17, 2003	16.31	16.50	16.11	16.30	3,836,107	-0.25(-1.50%)
Jan 16, 2003	16.80	16.82	16.50	16.54	4,108,045	-0.29(-1.71%)
Jan 15, 2003	17.45	17.45	16.82	16.83	3,087,280	-0.78(-4.44%)
Jan 14, 2003	17.36	17.61	17.31	17.61	1,116,571	+0.13(+0.75%)
Jan 13, 2003	17.61	17.69	17.37	17.48	1,037,473	+0.02(+0.11%)
Jan 10, 2003	17.29	17.61	17.29	17.46	1,371,954	-0.15(-0.85%)
Jan 09, 2003	17.44	17.61	17.35	17.61	1,614,920	+0.37(+2.16%)
Jan 08, 2003	17.24	17.46	17.16	17.24	1,262,198	-0.16(-0.94%)
Jan 07, 2003	17.46	17.54	17.39	17.40	1,725,903	-0.06(-0.34%)
Jan 06, 2003	16.77	17.49	16.77	17.46	2,087,823	+0.71(+4.24%)
Jan 03, 2003	16.91	16.95	16.73	16.75	984,281	-0.16(-0.93%)
Jan 02, 2003	16.62	16.91	16.37	16.91	1,513,135	+0.51(+3.10%)
Dec 31, 2002	16.37	16.43	16.17	16.40	963,127	-0.03(-0.16%)
Dec 30, 2002	16.37	16.48	16.20	16.43	1,296,688	+0.15(+0.92%)
Dec 27, 2002	16.46	16.55	16.19	16.28	1,048,663	-0.22(-1.34%)
Dec 26, 2002	16.45	16.75	16.39	16.50	864,101	+0.01(+0.04%)
Dec 24, 2002	16.54	16.54	16.43	16.49	370,044	-0.11(-0.67%)
Dec 23, 2002	16.60	16.73	16.39	16.60	1,240,124	+0.01(+0.04%)
Dec 20, 2002	16.56	16.67	16.47	16.60	2,300,438	+0.16(+0.99%)
Dec 19, 2002	16.41	16.77	16.32	16.43	1,575,984	-0.07(-0.40%)
Dec 18, 2002	16.57	16.73	16.44	16.50	1,893,603	-0.20(-1.21%)
Dec 17, 2002	16.83	16.95	16.71	16.70	1,164,858	-0.23(-1.35%)
Dec 16, 2002	16.60	16.95	16.50	16.93	1,591,007	+0.52(+3.14%)
Dec 13, 2002	16.35	16.55	16.22	16.41	1,575,678	+0.06(+0.36%)
Dec 12, 2002	16.46	16.60	16.35	16.35	1,179,880	-0.15(-0.91%)
Dec 11, 2002	16.41	16.60	16.31	16.50	1,214,217	-0.06(-0.35%)
Dec 10, 2002	16.33	16.58	16.31	16.56	1,441,855	+0.27(+1.64%)
Dec 09, 2002	16.44	16.62	16.21	16.30	1,272,621	-0.31(-1.85%)
Dec 06, 2002	16.39	16.73	16.20	16.60	1,356,778	+0.22(+1.31%)
Dec 05, 2002	16.71	16.71	16.39	16.39	1,551,611	-0.29(-1.72%)
Dec 04, 2002	16.50	16.86	16.44	16.67	1,291,783	+0.05(+0.31%)
Dec 03, 2002	16.86	16.94	16.54	16.62	2,042,909	-0.23(-1.39%)

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.