Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.11	16.33	16.10	16.28	34,081,760	+0.23(+1.43%)
Feb 27, 2003	15.88	16.14	15.88	16.05	35,395,140	+0.27(+1.73%)
Feb 26, 2003	15.66	16.10	15.58	15.77	44,721,260	+0.11(+0.73%)
Feb 25, 2003	15.66	15.70	15.25	15.66	37,992,956	+0.01(+0.03%)
Feb 24, 2003	15.80	15.80	15.56	15.65	28,835,748	-0.14(-0.90%)
Feb 21, 2003	15.63	15.93	15.45	15.80	30,975,374	+0.16(+1.05%)
Feb 20, 2003	15.88	15.91	15.61	15.63	24,833,500	-0.25(-1.55%)
Feb 19, 2003	16.05	16.10	15.82	15.88	20,173,922	-0.17(-1.05%)
Feb 18, 2003	15.90	16.14	15.86	16.05	29,549,140	+0.46(+2.94%)
Feb 14, 2003	15.60	15.72	15.23	15.59	39,534,240	-0.01(-0.03%)
Feb 13, 2003	15.70	15.73	15.45	15.59	34,939,696	-0.10(-0.63%)
Feb 12, 2003	15.45	16.05	15.45	15.69	26,440,922	-0.24(-1.51%)
Feb 11, 2003	16.21	16.30	15.86	15.93	27,536,108	-0.21(-1.28%)
Feb 10, 2003	16.03	16.21	15.85	16.14	28,132,982	+0.15(+0.92%)
Feb 07, 2003	16.30	16.33	15.78	15.99	31,998,926	-0.26(-1.61%)
Feb 06, 2003	16.21	16.34	16.00	16.26	30,529,458	+0.05(+0.34%)
Feb 05, 2003	16.29	16.59	16.14	16.20	27,064,178	-0.09(-0.54%)
Feb 04, 2003	16.62	16.62	16.14	16.29	29,792,250	-0.32(-1.94%)
Feb 03, 2003	17.03	17.03	16.48	16.61	27,592,718	+0.04(+0.23%)
Jan 31, 2003	16.13	16.60	16.13	16.57	37,292,936	+0.35(+2.19%)
Jan 30, 2003	16.65	16.70	16.21	16.22	29,607,398	-0.46(-2.75%)
Jan 29, 2003	16.38	16.81	16.26	16.68	37,021,796	+0.30(+1.83%)
Jan 28, 2003	16.43	16.49	16.14	16.38	35,494,068	+0.10(+0.64%)
Jan 27, 2003	16.38	16.48	16.16	16.27	41,752,092	-0.24(-1.45%)
Jan 24, 2003	16.92	16.93	16.42	16.51	40,807,864	-0.41(-2.45%)
Jan 23, 2003	16.92	17.24	16.78	16.93	37,847,492	+0.16(+0.98%)
Jan 22, 2003	16.65	16.97	16.60	16.76	39,770,936	+0.11(+0.69%)
Jan 21, 2003	16.69	16.79	16.53	16.65	36,938,624	+0.25(+1.53%)
Jan 17, 2003	16.32	16.44	16.20	16.40	34,220,444	+0.05(+0.30%)
Jan 16, 2003	16.71	16.79	15.83	16.35	53,093,992	-0.27(-1.64%)
Jan 15, 2003	16.82	16.89	16.56	16.62	25,480,572	-0.31(-1.84%)
Jan 14, 2003	16.78	16.98	16.71	16.93	26,659,666	+0.07(+0.39%)
Jan 13, 2003	16.88	16.98	16.73	16.87	28,066,296	+0.05(+0.32%)
Jan 10, 2003	16.99	16.99	16.74	16.81	26,638,230	-0.19(-1.09%)
Jan 09, 2003	16.87	17.06	16.81	17.00	32,781,570	+0.13(+0.78%)
Jan 08, 2003	17.22	17.25	16.79	16.87	32,328,876	-0.40(-2.31%)
Jan 07, 2003	17.47	17.54	17.21	17.27	25,220,974	-0.20(-1.16%)
Jan 06, 2003	17.40	17.52	17.30	17.47	25,122,412	+0.12(+0.69%)
Jan 03, 2003	17.20	17.37	17.12	17.35	21,244,558	+0.14(+0.79%)
Jan 02, 2003	16.78	17.24	16.72	17.21	25,349,216	+0.52(+3.14%)
Dec 31, 2002	16.82	16.82	16.50	16.69	25,100,976	-0.13(-0.78%)
Dec 30, 2002	16.43	16.84	16.38	16.82	33,468,396	+0.56(+3.42%)
Dec 27, 2002	16.39	16.57	16.24	16.26	23,222,050	-0.13(-0.77%)
Dec 26, 2002	17.13	17.13	16.39	16.39	32,807,584	-0.74(-4.33%)
Dec 24, 2002	17.00	17.28	16.99	17.13	12,478,490	+0.12(+0.71%)
Dec 23, 2002	16.86	17.16	16.67	17.01	32,226,464	+0.37(+2.20%)
Dec 20, 2002	16.51	16.73	16.28	16.64	40,804,020	+0.21(+1.30%)
Dec 19, 2002	16.43	16.71	16.39	16.43	32,421,942	-0.10(-0.59%)
Dec 18, 2002	16.05	16.87	16.05	16.53	37,120,360	-0.11(-0.66%)
Dec 17, 2002	16.78	16.92	16.46	16.64	32,887,094	-0.31(-1.84%)
Dec 16, 2002	16.71	17.06	16.59	16.95	41,712,520	+0.30(+1.80%)
Dec 13, 2002	16.73	16.95	16.65	16.65	30,044,154	-0.34(-1.99%)
Dec 12, 2002	17.26	17.26	16.86	16.99	27,719,676	-0.27(-1.55%)
Dec 11, 2002	17.22	17.46	17.20	17.25	26,507,242	-0.07(-0.38%)
Dec 10, 2002	17.17	17.43	17.05	17.32	36,243,552	+0.27(+1.60%)
Dec 09, 2002	16.75	17.35	16.75	17.05	28,778,040	+0.13(+0.74%)
Dec 06, 2002	16.76	16.98	16.54	16.92	27,388,630	+0.16(+0.98%)
Dec 05, 2002	17.06	17.10	16.71	16.76	26,866,684	-0.13(-0.78%)
Dec 04, 2002	16.96	17.00	16.73	16.89	30,063,390	-0.13(-0.77%)
Dec 03, 2002	17.08	17.09	16.64	17.02	30,055,146	-0.07(-0.38%)

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.