Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.33	19.67	19.26	19.30	1,162,145	+0.10(+0.54%)
Feb 27, 2003	19.17	19.29	18.83	19.20	1,728,379	+0.10(+0.55%)
Feb 26, 2003	18.88	19.20	18.40	19.09	3,721,869	+1.14(+6.37%)
Feb 25, 2003	17.84	17.97	17.39	17.95	1,224,232	-0.13(-0.71%)
Feb 24, 2003	18.40	18.53	18.08	18.08	819,797	-0.54(-2.90%)
Feb 21, 2003	18.25	18.88	18.08	18.62	701,335	+0.51(+2.80%)
Feb 20, 2003	18.36	18.40	18.00	18.11	618,635	-0.19(-1.06%)
Feb 19, 2003	18.83	18.91	18.17	18.30	633,412	-0.52(-2.74%)
Feb 18, 2003	18.80	18.99	18.56	18.82	828,241	+0.21(+1.13%)
Feb 14, 2003	17.93	18.61	17.81	18.61	896,040	+0.89(+5.00%)
Feb 13, 2003	18.14	18.14	17.40	17.73	1,342,446	-0.39(-2.18%)
Feb 12, 2003	18.35	18.62	18.12	18.12	928,325	-0.42(-2.26%)
Feb 11, 2003	18.67	18.97	18.48	18.54	536,804	+0.02(+0.13%)
Feb 10, 2003	18.52	18.65	18.17	18.51	1,115,083	+0.02(+0.13%)
Feb 07, 2003	18.97	19.03	18.49	18.49	1,119,305	-0.23(-1.25%)
Feb 06, 2003	18.56	18.97	18.56	18.72	904,980	-0.08(-0.43%)
Feb 05, 2003	18.62	19.37	18.54	18.80	797,073	+0.36(+1.96%)
Feb 04, 2003	18.67	18.67	18.40	18.44	687,055	-0.35(-1.88%)
Feb 03, 2003	18.84	19.09	18.63	18.80	621,863	+0.07(+0.39%)
Jan 31, 2003	18.43	18.88	18.30	18.72	1,342,321	+0.29(+1.57%)
Jan 30, 2003	19.09	19.26	18.38	18.43	674,389	-0.52(-2.72%)
Jan 29, 2003	18.93	19.21	18.47	18.95	906,346	+0.02(+0.09%)
Jan 28, 2003	18.74	19.05	18.59	18.93	496,323	+0.36(+1.95%)
Jan 27, 2003	19.00	19.00	18.16	18.57	1,753,958	-0.53(-2.78%)
Jan 24, 2003	19.59	19.65	18.98	19.10	997,987	-0.68(-3.46%)
Jan 23, 2003	19.53	19.93	19.33	19.79	1,075,595	+0.46(+2.37%)
Jan 22, 2003	19.17	19.63	19.06	19.33	2,379,548	+0.17(+0.88%)
Jan 21, 2003	20.05	20.12	19.12	19.16	2,072,092	-0.95(-4.73%)
Jan 17, 2003	20.70	20.83	19.97	20.11	1,174,066	-0.64(-3.10%)
Jan 16, 2003	20.87	20.89	20.74	20.75	954,526	+0.11(+0.55%)
Jan 15, 2003	20.78	20.90	20.50	20.64	869,466	-0.19(-0.93%)
Jan 14, 2003	20.79	20.99	20.67	20.83	1,199,770	+0.05(+0.23%)
Jan 13, 2003	20.98	21.14	20.71	20.79	1,677,591	-0.19(-0.92%)
Jan 10, 2003	20.07	21.04	20.07	20.98	1,600,976	+0.28(+1.36%)
Jan 09, 2003	20.33	21.14	20.33	20.70	1,504,741	+0.43(+2.11%)
Jan 08, 2003	20.18	20.41	20.12	20.27	1,810,830	+0.10(+0.48%)
Jan 07, 2003	20.12	21.34	19.77	20.17	4,351,060	-0.38(-1.84%)
Jan 06, 2003	19.75	20.90	19.75	20.55	2,173,170	+0.79(+3.99%)
Jan 03, 2003	20.12	20.12	19.37	19.76	1,642,202	-0.35(-1.72%)
Jan 02, 2003	19.41	20.12	19.41	20.11	1,786,368	+0.85(+4.43%)
Dec 31, 2002	19.33	19.59	19.01	19.26	1,702,799	-0.20(-1.04%)
Dec 30, 2002	19.53	19.53	18.93	19.46	1,329,656	+0.08(+0.42%)
Dec 27, 2002	19.77	19.81	19.22	19.38	801,667	-0.52(-2.63%)
Dec 26, 2002	19.57	20.12	19.30	19.90	914,417	+0.34(+1.73%)
Dec 24, 2002	19.85	19.86	19.36	19.56	859,284	-0.29(-1.46%)
Dec 23, 2002	20.52	20.52	19.85	19.85	1,301,592	-0.66(-3.22%)
Dec 20, 2002	20.20	20.58	20.16	20.51	1,497,539	+0.47(+2.33%)
Dec 19, 2002	20.15	20.70	20.00	20.04	1,558,012	-0.14(-0.68%)
Dec 18, 2002	20.57	20.60	19.94	20.18	1,789,721	-0.84(-3.98%)
Dec 17, 2002	21.42	21.46	20.92	21.02	1,656,233	-0.35(-1.66%)
Dec 16, 2002	20.59	21.42	20.58	21.37	1,861,493	+0.78(+3.79%)
Dec 13, 2002	21.08	21.08	20.58	20.59	757,089	-0.48(-2.29%)
Dec 12, 2002	21.22	21.34	20.94	21.08	1,063,054	+0.08(+0.38%)
Dec 11, 2002	21.02	21.02	20.62	20.99	1,477,174	-0.14(-0.65%)
Dec 10, 2002	21.14	21.32	20.83	21.13	1,335,368	-0.01(-0.04%)
Dec 09, 2002	21.55	21.58	21.10	21.14	1,533,674	-0.73(-3.35%)
Dec 06, 2002	21.74	21.94	21.34	21.87	1,120,050	-0.20(-0.91%)
Dec 05, 2002	22.82	22.82	21.78	22.07	1,130,977	-0.48(-2.11%)
Dec 04, 2002	22.52	22.62	21.92	22.55	1,378,332	+0.02(+0.11%)
Dec 03, 2002	23.11	23.11	22.16	22.52	1,258,380	-0.59(-2.54%)

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.