Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.32	17.64	17.22	17.63	449,700	+0.47(+2.74%)
Feb 27, 2003	16.80	17.25	16.72	17.16	423,200	+0.34(+2.02%)
Feb 26, 2003	16.65	16.99	16.65	16.82	178,100	+0.02(+0.12%)
Feb 25, 2003	16.85	16.88	16.63	16.80	700,700	-0.20(-1.18%)
Feb 24, 2003	17.46	17.55	16.95	17.00	541,000	-0.46(-2.63%)
Feb 21, 2003	17.21	17.52	17.10	17.46	870,200	+0.20(+1.16%)
Feb 20, 2003	17.00	17.33	17.00	17.26	388,000	+0.26(+1.53%)
Feb 19, 2003	17.51	17.60	16.96	17.00	796,300	-0.51(-2.91%)
Feb 18, 2003	16.82	17.70	16.82	17.51	498,200	+0.89(+5.35%)
Feb 14, 2003	16.32	16.73	16.10	16.62	403,600	+0.20(+1.22%)
Feb 13, 2003	16.54	16.54	16.06	16.42	685,100	-0.13(-0.79%)
Feb 12, 2003	16.90	16.90	16.49	16.55	1,048,700	-0.36(-2.13%)
Feb 11, 2003	16.75	17.10	16.75	16.91	670,100	+0.16(+0.96%)
Feb 10, 2003	17.05	17.10	16.60	16.75	576,300	-0.30(-1.76%)
Feb 07, 2003	17.10	17.28	17.01	17.05	323,000	-0.14(-0.81%)
Feb 06, 2003	17.25	17.52	17.10	17.19	278,000	-0.21(-1.21%)
Feb 05, 2003	17.82	17.82	17.40	17.40	715,400	-0.17(-0.97%)
Feb 04, 2003	17.25	17.80	17.23	17.57	832,600	+0.07(+0.40%)
Feb 03, 2003	17.37	17.55	17.14	17.50	859,000	+0.10(+0.57%)
Jan 31, 2003	17.20	17.61	17.20	17.40	325,000	+0.09(+0.52%)
Jan 30, 2003	17.73	17.87	17.26	17.31	353,800	-0.49(-2.75%)
Jan 29, 2003	17.58	17.80	17.25	17.80	552,500	+0.10(+0.56%)
Jan 28, 2003	17.65	17.88	17.46	17.70	522,400	+0.05(+0.28%)
Jan 27, 2003	17.80	18.11	17.53	17.65	679,900	-0.40(-2.22%)
Jan 24, 2003	18.44	18.44	17.80	18.05	366,300	-0.40(-2.17%)
Jan 23, 2003	18.35	18.60	18.05	18.45	322,500	+0.30(+1.65%)
Jan 22, 2003	18.25	18.62	18.05	18.15	380,600	-0.23(-1.25%)
Jan 21, 2003	18.95	18.95	18.18	18.38	336,200	-0.36(-1.92%)
Jan 17, 2003	19.05	19.07	18.70	18.74	598,000	-0.40(-2.09%)
Jan 16, 2003	19.15	19.25	18.93	19.14	345,400	+0.11(+0.58%)
Jan 15, 2003	19.16	19.23	18.78	19.03	282,000	-0.22(-1.14%)
Jan 14, 2003	19.11	19.27	18.80	19.25	788,400	+0.14(+0.73%)
Jan 13, 2003	19.85	19.85	18.96	19.11	758,300	-0.24(-1.24%)
Jan 10, 2003	19.00	19.40	18.76	19.35	552,000	+0.32(+1.68%)
Jan 09, 2003	18.36	19.09	18.35	19.03	731,600	+0.67(+3.65%)
Jan 08, 2003	18.30	18.76	18.20	18.36	637,800	+0.01(+0.05%)
Jan 07, 2003	18.35	18.59	18.29	18.35	691,000	-0.06(-0.33%)
Jan 06, 2003	18.26	18.68	18.09	18.41	564,600	+0.11(+0.60%)
Jan 03, 2003	18.38	18.45	17.91	18.30	595,200	-0.30(-1.61%)
Jan 02, 2003	18.11	18.75	17.85	18.60	682,100	+0.53(+2.93%)
Dec 31, 2002	17.64	18.08	17.40	18.07	730,200	+0.42(+2.38%)
Dec 30, 2002	17.55	17.83	17.25	17.65	584,200	+0.01(+0.06%)
Dec 27, 2002	17.55	17.81	17.35	17.64	655,500	-0.07(-0.40%)
Dec 26, 2002	17.00	17.83	16.99	17.71	1,034,600	+0.70(+4.12%)
Dec 24, 2002	16.77	17.15	16.77	17.01	511,000	+0.09(+0.53%)
Dec 23, 2002	17.50	17.50	16.80	16.92	1,068,400	-0.58(-3.31%)
Dec 20, 2002	17.53	17.90	16.81	17.50	1,882,800	+0.04(+0.23%)
Dec 19, 2002	19.50	19.51	17.35	17.46	6,484,400	-3.91(-18.30%)
Dec 18, 2002	22.05	22.05	21.31	21.37	1,014,500	-1.18(-5.23%)
Dec 17, 2002	22.70	22.85	22.36	22.55	451,200	-0.40(-1.74%)
Dec 16, 2002	22.21	22.95	22.20	22.95	410,300	+0.65(+2.91%)
Dec 13, 2002	22.65	22.65	22.03	22.30	401,900	-0.53(-2.32%)
Dec 12, 2002	22.75	22.91	22.30	22.83	318,700	+0.05(+0.22%)
Dec 11, 2002	22.99	22.99	22.54	22.78	348,100	-0.24(-1.04%)
Dec 10, 2002	22.55	23.15	22.53	23.02	278,100	+0.42(+1.86%)
Dec 09, 2002	23.15	23.19	21.94	22.60	575,000	-0.78(-3.34%)
Dec 06, 2002	23.42	23.50	22.95	23.38	361,400	-0.29(-1.23%)
Dec 05, 2002	23.94	23.94	23.10	23.67	331,000	-0.25(-1.05%)
Dec 04, 2002	23.70	24.21	23.50	23.92	275,000	+0.26(+1.10%)
Dec 03, 2002	24.19	24.19	23.34	23.66	421,000	-0.59(-2.43%)

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.