Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.41	19.41	19.07	19.20	2,158,548	-0.21(-1.08%)
Feb 27, 2003	19.27	19.42	18.85	19.41	2,511,239	+0.25(+1.31%)
Feb 26, 2003	19.71	19.76	19.09	19.15	1,828,921	-0.55(-2.80%)
Feb 25, 2003	19.31	19.79	18.74	19.71	2,994,578	+0.40(+2.10%)
Feb 24, 2003	20.10	20.10	19.27	19.30	3,218,484	-1.15(-5.63%)
Feb 21, 2003	20.70	20.71	20.31	20.45	3,139,121	-0.31(-1.48%)
Feb 20, 2003	20.64	20.92	20.15	20.76	3,399,986	+0.12(+0.58%)
Feb 19, 2003	20.19	20.73	19.72	20.64	7,094,503	+1.22(+6.29%)
Feb 18, 2003	18.99	19.68	18.82	19.42	3,308,733	+0.59(+3.11%)
Feb 14, 2003	18.81	19.02	18.27	18.83	5,699,497	-0.02(-0.11%)
Feb 13, 2003	20.00	20.01	18.58	18.85	4,238,021	-1.32(-6.54%)
Feb 12, 2003	19.72	20.33	19.72	20.17	3,147,430	+0.47(+2.41%)
Feb 11, 2003	20.20	20.33	19.64	19.70	2,026,755	-0.20(-0.98%)
Feb 10, 2003	19.61	20.13	19.51	19.89	2,148,950	+0.37(+1.90%)
Feb 07, 2003	20.35	20.38	19.45	19.52	1,853,704	-0.58(-2.88%)
Feb 06, 2003	20.17	20.52	19.96	20.10	3,988,616	+0.30(+1.52%)
Feb 05, 2003	20.06	20.40	19.65	19.80	2,008,991	-0.08(-0.42%)
Feb 04, 2003	19.66	20.08	19.48	19.89	2,273,151	+0.15(+0.74%)
Feb 03, 2003	20.06	20.52	19.71	19.74	3,030,535	+0.31(+1.58%)
Jan 31, 2003	18.74	19.55	18.67	19.43	3,481,068	+0.73(+3.88%)
Jan 30, 2003	19.37	19.62	18.55	18.71	1,920,174	-0.43(-2.26%)
Jan 29, 2003	18.43	19.55	18.01	19.14	3,411,590	+0.57(+3.08%)
Jan 28, 2003	18.53	18.97	18.18	18.57	1,879,060	+0.21(+1.14%)
Jan 27, 2003	17.28	18.71	17.28	18.36	3,909,540	+0.01(+0.04%)
Jan 24, 2003	19.30	19.36	18.21	18.35	2,091,076	-1.12(-5.77%)
Jan 23, 2003	19.20	19.62	18.79	19.48	4,677,094	+0.90(+4.85%)
Jan 22, 2003	18.33	18.78	18.15	18.58	2,360,250	+0.25(+1.37%)
Jan 21, 2003	18.88	18.96	18.25	18.32	3,211,751	-0.60(-3.17%)
Jan 17, 2003	18.95	19.26	18.72	18.92	2,750,760	-0.27(-1.42%)
Jan 16, 2003	18.61	19.34	18.61	19.20	4,200,775	+0.59(+3.19%)
Jan 15, 2003	18.83	18.85	18.34	18.60	2,412,967	-0.24(-1.30%)
Jan 14, 2003	18.49	19.22	18.30	18.85	2,796,028	+0.34(+1.85%)
Jan 13, 2003	18.43	18.76	18.16	18.51	1,609,600	+0.08(+0.45%)
Jan 10, 2003	18.09	19.20	17.84	18.42	5,067,747	+0.25(+1.38%)
Jan 09, 2003	17.37	18.32	17.37	18.17	8,665,998	+2.53(+16.20%)
Jan 08, 2003	15.41	15.99	15.09	15.64	2,784,424	+0.23(+1.50%)
Jan 07, 2003	15.39	15.87	15.36	15.41	2,098,955	-0.03(-0.18%)
Jan 06, 2003	14.90	15.50	14.87	15.43	2,700,334	+0.54(+3.61%)
Jan 03, 2003	15.19	15.19	14.66	14.90	2,736,005	-0.29(-1.89%)
Jan 02, 2003	14.65	15.18	14.41	15.18	1,903,413	+0.90(+6.31%)
Dec 31, 2002	14.29	14.59	14.04	14.28	2,258,396	-0.13(-0.92%)
Dec 30, 2002	13.71	14.52	13.51	14.41	1,742,826	+0.77(+5.63%)
Dec 27, 2002	13.72	13.99	13.58	13.65	805,802	-0.07(-0.51%)
Dec 26, 2002	13.44	14.04	13.36	13.72	1,348,448	+0.28(+2.08%)
Dec 24, 2002	13.54	13.58	13.23	13.44	1,831,357	-0.45(-3.27%)
Dec 23, 2002	14.85	14.85	13.49	13.89	4,079,439	-0.96(-6.44%)
Dec 20, 2002	15.08	15.32	14.72	14.85	1,537,400	-0.27(-1.75%)
Dec 19, 2002	15.15	15.64	15.02	15.11	1,806,430	-0.15(-1.01%)
Dec 18, 2002	15.55	15.62	15.03	15.27	1,797,262	-0.38(-2.41%)
Dec 17, 2002	16.50	16.50	15.50	15.64	2,682,571	-0.84(-5.12%)
Dec 16, 2002	15.61	16.53	15.57	16.49	1,991,085	+0.89(+5.68%)
Dec 13, 2002	15.92	15.92	15.36	15.60	1,811,301	-0.37(-2.32%)
Dec 12, 2002	15.60	16.06	15.57	15.97	2,107,407	+0.44(+2.83%)
Dec 11, 2002	15.18	15.57	14.99	15.53	1,573,213	+0.35(+2.30%)
Dec 10, 2002	15.16	15.41	14.90	15.18	1,261,636	+0.07(+0.46%)
Dec 09, 2002	15.54	15.54	14.85	15.11	1,091,880	-0.42(-2.70%)
Dec 06, 2002	15.22	15.55	15.22	15.53	1,647,275	-0.04(-0.27%)
Dec 05, 2002	16.63	16.63	15.15	15.57	3,591,946	-1.05(-6.30%)
Dec 04, 2002	16.00	16.87	15.75	16.62	2,195,078	+0.20(+1.19%)
Dec 03, 2002	17.45	17.45	16.42	16.43	1,659,309	-1.19(-6.78%)

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.