Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	14.84	15.06	14.52	14.87	3,876,600	+0.07(+0.47%)
Feb 27, 2003	14.65	14.92	14.50	14.80	1,767,400	+0.26(+1.79%)
Feb 26, 2003	14.97	15.02	14.50	14.54	2,463,300	-0.51(-3.39%)
Feb 25, 2003	14.72	15.08	14.44	15.05	2,679,300	+0.00(+0.00%)
Feb 24, 2003	14.99	15.25	14.97	15.05	1,942,300	-0.17(-1.12%)
Feb 21, 2003	15.09	15.25	14.95	15.22	3,019,300	+0.06(+0.40%)
Feb 20, 2003	15.24	15.46	15.02	15.16	2,233,900	-0.07(-0.46%)
Feb 19, 2003	14.80	15.60	14.75	15.23	5,063,800	-0.24(-1.55%)
Feb 18, 2003	14.60	15.52	14.47	15.47	4,665,400	+0.97(+6.69%)
Feb 14, 2003	14.13	14.50	14.06	14.50	2,103,700	+0.40(+2.84%)
Feb 13, 2003	14.32	14.45	13.90	14.10	2,551,500	-0.23(-1.61%)
Feb 12, 2003	14.10	14.48	14.07	14.33	2,400,900	+0.20(+1.42%)
Feb 11, 2003	14.06	14.55	14.00	14.13	2,941,100	+0.19(+1.36%)
Feb 10, 2003	13.73	14.00	13.55	13.94	1,911,100	+0.12(+0.87%)
Feb 07, 2003	14.04	14.18	13.64	13.82	2,003,500	-0.13(-0.93%)
Feb 06, 2003	14.00	14.13	13.76	13.95	2,698,100	-0.16(-1.13%)
Feb 05, 2003	14.24	14.50	14.00	14.11	3,265,300	+0.02(+0.14%)
Feb 04, 2003	14.22	14.33	14.06	14.09	2,407,100	-0.46(-3.16%)
Feb 03, 2003	14.50	14.74	14.41	14.55	1,961,000	+0.22(+1.54%)
Jan 31, 2003	14.35	14.62	14.15	14.33	2,109,100	-0.22(-1.51%)
Jan 30, 2003	15.14	15.20	14.48	14.55	2,988,487	-0.59(-3.90%)
Jan 29, 2003	15.00	15.20	14.45	15.14	3,905,000	+0.24(+1.61%)
Jan 28, 2003	15.10	15.17	14.70	14.90	3,668,500	+0.06(+0.40%)
Jan 27, 2003	14.70	15.17	14.45	14.84	4,245,000	+0.04(+0.27%)
Jan 24, 2003	15.20	15.23	14.64	14.80	4,697,500	-0.65(-4.21%)
Jan 23, 2003	15.70	15.79	15.22	15.45	12,036,100	+1.19(+8.35%)
Jan 22, 2003	13.86	14.55	13.83	14.26	5,146,700	+0.28(+2.00%)
Jan 21, 2003	14.49	14.60	13.84	13.98	5,924,500	-0.46(-3.19%)
Jan 17, 2003	14.96	14.98	14.38	14.44	3,919,100	-0.90(-5.87%)
Jan 16, 2003	16.00	16.00	15.21	15.34	2,752,600	-0.38(-2.42%)
Jan 15, 2003	15.79	15.88	15.41	15.72	3,350,900	-0.27(-1.69%)
Jan 14, 2003	15.35	16.00	15.15	15.99	3,377,300	+0.55(+3.56%)
Jan 13, 2003	15.85	15.95	15.25	15.44	3,418,800	-0.08(-0.52%)
Jan 10, 2003	15.10	15.68	15.04	15.52	3,192,800	+0.02(+0.13%)
Jan 09, 2003	15.01	15.65	14.86	15.50	3,998,000	+0.83(+5.66%)
Jan 08, 2003	14.98	15.04	14.51	14.67	4,001,600	-0.44(-2.91%)
Jan 07, 2003	15.02	15.34	14.70	15.11	4,531,900	+0.09(+0.60%)
Jan 06, 2003	14.74	15.15	14.68	15.02	5,121,700	+0.33(+2.25%)
Jan 03, 2003	14.21	14.70	14.14	14.69	4,706,500	+0.64(+4.56%)
Jan 02, 2003	13.80	14.20	13.37	14.05	5,462,200	+1.08(+8.33%)
Dec 31, 2002	12.97	13.23	12.88	12.97	1,688,700	-0.08(-0.61%)
Dec 30, 2002	13.31	13.33	12.83	13.05	2,213,800	-0.22(-1.66%)
Dec 27, 2002	13.30	13.59	13.12	13.27	1,673,200	-0.22(-1.63%)
Dec 26, 2002	13.71	13.96	13.35	13.49	1,717,200	-0.15(-1.10%)
Dec 24, 2002	13.65	13.93	13.62	13.64	822,200	-0.21(-1.52%)
Dec 23, 2002	13.43	13.98	13.23	13.85	2,646,600	+0.41(+3.05%)
Dec 20, 2002	13.43	13.70	13.23	13.44	3,115,200	+0.26(+1.97%)
Dec 19, 2002	13.07	13.45	12.92	13.18	5,100,800	+0.03(+0.23%)
Dec 18, 2002	13.61	13.76	13.01	13.15	4,157,300	-0.67(-4.85%)
Dec 17, 2002	13.90	14.09	13.70	13.82	2,164,000	-0.11(-0.79%)
Dec 16, 2002	13.31	14.06	13.25	13.93	2,727,400	+0.49(+3.65%)
Dec 13, 2002	14.08	14.11	13.33	13.44	4,346,300	-0.75(-5.29%)
Dec 12, 2002	14.01	14.21	13.90	14.19	3,569,100	+0.40(+2.90%)
Dec 11, 2002	13.74	14.20	13.63	13.79	4,823,900	-0.12(-0.86%)
Dec 10, 2002	14.02	14.42	13.82	13.91	5,225,100	+0.17(+1.24%)
Dec 09, 2002	14.35	14.35	13.65	13.74	5,789,300	-0.75(-5.18%)
Dec 06, 2002	14.20	14.69	14.19	14.49	5,125,800	-0.43(-2.88%)
Dec 05, 2002	15.64	15.90	14.89	14.92	4,827,100	-0.58(-3.74%)
Dec 04, 2002	15.78	15.93	15.47	15.50	3,676,800	-0.57(-3.55%)
Dec 03, 2002	16.84	16.84	16.00	16.07	3,399,000	-0.79(-4.69%)

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.