Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	16.74	16.78	16.32	16.53	4,309,627	-0.18(-1.09%)
Feb 27, 2003	16.56	16.78	16.47	16.71	2,155,813	+0.21(+1.27%)
Feb 26, 2003	16.67	16.73	16.39	16.50	2,267,201	-0.16(-0.96%)
Feb 25, 2003	16.41	16.72	16.29	16.66	2,473,988	+0.14(+0.83%)
Feb 24, 2003	16.76	16.77	16.48	16.52	2,000,813	-0.24(-1.41%)
Feb 21, 2003	16.76	16.78	16.65	16.76	3,606,044	-0.01(-0.03%)
Feb 20, 2003	16.82	16.97	16.67	16.76	2,783,077	+0.08(+0.49%)
Feb 19, 2003	16.92	16.98	16.57	16.68	4,454,632	-0.34(-1.97%)
Feb 18, 2003	17.01	17.08	16.87	17.02	2,183,069	+0.11(+0.65%)
Feb 14, 2003	16.33	16.91	16.33	16.91	4,302,177	+0.57(+3.47%)
Feb 13, 2003	16.01	16.45	15.99	16.34	4,904,729	+0.38(+2.38%)
Feb 12, 2003	15.96	16.23	15.80	15.96	6,226,490	-0.50(-3.01%)
Feb 11, 2003	16.80	16.96	16.34	16.45	4,235,671	-0.28(-1.64%)
Feb 10, 2003	16.95	17.06	16.50	16.73	3,558,981	-0.11(-0.65%)
Feb 07, 2003	17.05	17.06	16.72	16.84	3,550,985	-0.03(-0.16%)
Feb 06, 2003	17.33	17.34	16.78	16.87	5,635,750	-0.42(-2.45%)
Feb 05, 2003	17.23	17.62	17.13	17.29	4,120,648	+0.07(+0.38%)
Feb 04, 2003	17.71	17.71	16.86	17.23	5,757,859	-0.48(-2.70%)
Feb 03, 2003	17.60	17.82	17.39	17.70	2,851,037	+0.22(+1.26%)
Jan 31, 2003	17.24	17.77	17.24	17.48	4,051,961	+0.03(+0.19%)
Jan 30, 2003	17.78	17.83	17.45	17.45	2,397,851	-0.31(-1.74%)
Jan 29, 2003	17.57	17.76	17.47	17.76	3,549,168	-0.04(-0.22%)
Jan 28, 2003	17.66	17.81	17.43	17.80	2,548,307	+0.15(+0.87%)
Jan 27, 2003	17.34	17.67	17.06	17.64	4,802,607	+0.13(+0.75%)
Jan 24, 2003	18.02	18.02	17.40	17.51	4,031,973	-0.73(-4.01%)
Jan 23, 2003	17.87	18.31	17.75	18.24	2,919,542	+0.41(+2.31%)
Jan 22, 2003	17.97	18.16	17.74	17.83	3,090,349	-0.25(-1.37%)
Jan 21, 2003	18.24	18.27	18.02	18.08	3,493,928	-0.16(-0.88%)
Jan 17, 2003	18.56	18.56	18.02	18.24	5,381,900	-0.36(-1.95%)
Jan 16, 2003	18.66	18.66	18.52	18.60	5,661,007	-0.07(-0.38%)
Jan 15, 2003	18.54	18.71	18.44	18.67	4,714,478	+0.22(+1.19%)
Jan 14, 2003	18.50	18.54	18.24	18.45	3,866,617	+0.01(+0.03%)
Jan 13, 2003	18.63	18.71	18.44	18.45	5,611,582	-0.07(-0.36%)
Jan 10, 2003	18.13	18.57	18.08	18.51	6,560,474	+0.13(+0.72%)
Jan 09, 2003	17.83	18.98	17.80	18.38	10,351,500	+0.66(+3.73%)
Jan 08, 2003	17.74	17.94	17.58	17.72	3,756,318	-0.10(-0.56%)
Jan 07, 2003	17.78	17.91	17.67	17.82	4,522,410	+0.04(+0.25%)
Jan 06, 2003	17.58	17.90	17.48	17.78	3,687,632	+0.21(+1.19%)
Jan 03, 2003	17.72	17.72	17.45	17.57	3,887,332	-0.15(-0.87%)
Jan 02, 2003	17.34	17.84	17.32	17.72	4,172,617	+0.25(+1.45%)
Dec 31, 2002	17.34	17.53	17.27	17.47	2,013,715	+0.04(+0.25%)
Dec 30, 2002	17.17	17.53	17.17	17.42	3,377,089	+0.20(+1.18%)
Dec 27, 2002	17.47	17.56	17.17	17.22	2,203,602	-0.21(-1.20%)
Dec 26, 2002	17.42	17.61	17.34	17.43	2,343,338	+0.07(+0.41%)
Dec 24, 2002	17.34	17.42	17.12	17.36	1,464,768	-0.07(-0.38%)
Dec 23, 2002	16.87	17.45	16.86	17.42	3,282,236	-0.14(-0.78%)
Dec 20, 2002	17.53	17.59	16.81	17.56	11,646,732	-0.06(-0.34%)
Dec 19, 2002	17.86	17.89	17.47	17.62	6,360,229	+0.01(+0.06%)
Dec 18, 2002	17.67	17.83	17.42	17.61	6,810,508	+0.09(+0.50%)
Dec 17, 2002	17.64	17.78	17.49	17.52	4,728,288	-0.14(-0.81%)
Dec 16, 2002	17.26	17.67	17.18	17.67	5,185,653	+0.39(+2.26%)
Dec 13, 2002	17.17	17.47	17.12	17.27	4,716,476	-0.02(-0.10%)
Dec 12, 2002	17.35	17.40	17.14	17.29	3,874,975	-0.15(-0.85%)
Dec 11, 2002	17.50	17.65	17.20	17.44	4,476,982	-0.01(-0.06%)
Dec 10, 2002	17.09	17.51	16.81	17.45	4,409,749	+0.34(+1.99%)
Dec 09, 2002	17.06	17.32	16.97	17.11	3,709,437	-0.07(-0.38%)
Dec 06, 2002	16.81	17.29	16.68	17.18	3,260,067	+0.37(+2.19%)
Dec 05, 2002	16.89	16.98	16.64	16.81	3,578,787	+0.02(+0.13%)
Dec 04, 2002	16.78	17.17	16.70	16.78	5,468,758	-0.06(-0.33%)
Dec 03, 2002	16.54	17.09	16.53	16.84	4,894,371	+0.22(+1.32%)

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.