Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	11.18	11.21	10.85	11.05	594,700	+0.03(+0.27%)
Feb 27, 2003	11.39	11.48	10.95	11.02	656,200	-0.30(-2.65%)
Feb 26, 2003	11.22	11.67	11.17	11.32	883,200	+0.01(+0.09%)
Feb 25, 2003	11.60	11.79	11.10	11.31	1,044,100	-0.39(-3.33%)
Feb 24, 2003	12.53	12.53	11.61	11.70	475,200	-0.70(-5.65%)
Feb 21, 2003	11.61	12.43	11.55	12.40	784,200	+0.17(+1.39%)
Feb 20, 2003	12.59	12.60	11.93	12.23	891,300	-0.23(-1.85%)
Feb 19, 2003	13.02	13.07	12.29	12.46	553,300	-0.32(-2.50%)
Feb 18, 2003	12.14	12.80	11.95	12.78	902,600	+0.19(+1.50%)
Feb 14, 2003	13.66	13.69	12.40	12.59	1,148,100	-0.59(-4.47%)
Feb 13, 2003	13.74	13.74	13.13	13.18	556,900	-0.55(-4.01%)
Feb 12, 2003	13.95	14.09	13.71	13.73	443,200	-0.22(-1.58%)
Feb 11, 2003	14.33	14.50	13.80	13.95	692,700	-0.33(-2.31%)
Feb 10, 2003	14.23	14.56	13.89	14.28	580,900	+0.05(+0.35%)
Feb 07, 2003	13.88	14.51	13.75	14.23	845,700	+0.56(+4.09%)
Feb 06, 2003	13.78	13.95	13.59	13.67	443,600	-0.07(-0.50%)
Feb 05, 2003	13.35	14.25	13.25	13.74	987,200	+0.27(+2.00%)
Feb 04, 2003	13.82	13.83	13.34	13.47	609,200	-0.39(-2.81%)
Feb 03, 2003	13.94	13.96	13.55	13.86	361,500	+0.02(+0.14%)
Jan 31, 2003	13.85	14.10	13.65	13.84	627,200	+0.00(+0.00%)
Jan 30, 2003	14.25	14.46	13.74	13.84	494,457	-0.42(-2.95%)
Jan 29, 2003	14.46	14.75	14.02	14.26	514,700	-0.11(-0.77%)
Jan 28, 2003	14.53	14.57	14.12	14.37	497,000	-0.13(-0.90%)
Jan 27, 2003	14.85	15.00	14.34	14.50	619,600	-0.45(-3.01%)
Jan 24, 2003	15.21	15.43	14.85	14.95	596,600	-0.35(-2.29%)
Jan 23, 2003	15.18	15.33	14.81	15.30	711,700	+0.14(+0.92%)
Jan 22, 2003	15.00	15.22	14.65	15.16	787,400	+0.16(+1.07%)
Jan 21, 2003	15.38	15.43	14.83	15.00	903,500	-0.43(-2.79%)
Jan 17, 2003	15.40	15.91	15.30	15.43	1,184,300	-0.57(-3.56%)
Jan 16, 2003	15.35	16.21	15.34	16.00	997,800	+0.64(+4.17%)
Jan 15, 2003	15.95	15.77	15.31	15.36	359,900	-0.31(-1.98%)
Jan 14, 2003	15.95	16.10	15.58	15.67	517,300	-0.22(-1.38%)
Jan 13, 2003	15.44	15.99	15.44	15.89	509,600	+0.47(+3.05%)
Jan 10, 2003	15.23	15.58	14.95	15.42	951,000	+0.11(+0.72%)
Jan 09, 2003	15.28	15.66	15.25	15.31	730,700	+0.08(+0.53%)
Jan 08, 2003	15.89	15.95	15.18	15.23	341,100	-0.57(-3.61%)
Jan 07, 2003	16.01	16.20	15.70	15.80	449,300	-0.03(-0.19%)
Jan 06, 2003	16.05	16.47	15.74	15.83	706,100	-0.16(-1.00%)
Jan 03, 2003	16.43	16.50	15.83	15.99	931,000	-0.37(-2.26%)
Jan 02, 2003	16.03	16.49	15.79	16.36	909,800	+0.51(+3.22%)
Dec 31, 2002	15.68	16.20	15.34	15.85	889,700	+0.09(+0.57%)
Dec 30, 2002	15.70	16.39	15.70	15.76	480,800	-0.29(-1.81%)
Dec 27, 2002	16.39	16.60	15.83	16.05	296,300	-0.55(-3.31%)
Dec 26, 2002	16.73	16.97	16.46	16.60	184,800	-0.13(-0.78%)
Dec 24, 2002	16.78	17.01	16.65	16.73	92,100	-0.08(-0.47%)
Dec 23, 2002	16.90	17.00	16.48	16.81	368,400	+0.14(+0.84%)
Dec 20, 2002	16.90	17.15	16.45	16.67	491,100	+0.06(+0.36%)
Dec 19, 2002	16.93	17.44	16.33	16.61	514,600	-0.27(-1.60%)
Dec 18, 2002	16.95	17.16	16.75	16.88	374,900	-0.07(-0.41%)
Dec 17, 2002	16.77	17.24	16.72	16.95	319,000	+0.16(+0.95%)
Dec 16, 2002	16.18	17.00	16.06	16.79	647,600	+0.62(+3.83%)
Dec 13, 2002	16.69	16.76	16.12	16.17	298,800	-0.46(-2.77%)
Dec 12, 2002	16.64	17.30	16.34	16.63	417,700	+0.03(+0.18%)
Dec 11, 2002	16.37	16.69	16.22	16.60	333,700	+0.05(+0.30%)
Dec 10, 2002	16.64	17.37	16.31	16.55	511,000	-0.10(-0.60%)
Dec 09, 2002	17.42	17.56	16.39	16.65	649,400	-0.78(-4.48%)
Dec 06, 2002	17.25	17.85	17.07	17.43	334,100	+0.09(+0.52%)
Dec 05, 2002	17.86	18.09	17.33	17.34	272,000	-0.42(-2.36%)
Dec 04, 2002	18.18	18.26	17.62	17.76	621,800	-0.50(-2.74%)
Dec 03, 2002	19.06	19.06	18.21	18.26	408,000	-0.80(-4.20%)

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.