Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.85	12.97	12.75	12.84	13,971,561	-0.01(-0.10%)
Feb 27, 2003	12.72	12.97	12.68	12.85	14,650,030	+0.17(+1.36%)
Feb 26, 2003	12.87	12.87	12.62	12.68	14,682,293	-0.21(-1.63%)
Feb 25, 2003	12.67	12.91	12.61	12.89	17,742,918	+0.18(+1.41%)
Feb 24, 2003	12.97	12.97	12.71	12.71	13,140,861	-0.26(-2.02%)
Feb 21, 2003	12.87	12.99	12.77	12.97	17,694,054	+0.19(+1.47%)
Feb 20, 2003	12.92	13.03	12.78	12.79	13,953,707	-0.20(-1.52%)
Feb 19, 2003	13.15	13.15	12.87	12.98	11,030,279	-0.14(-1.05%)
Feb 18, 2003	13.07	13.26	12.98	13.12	15,630,144	+0.10(+0.74%)
Feb 14, 2003	12.82	13.09	12.74	13.03	16,927,252	+0.26(+2.05%)
Feb 13, 2003	12.70	12.86	12.55	12.76	17,150,276	+0.08(+0.60%)
Feb 12, 2003	12.57	12.85	12.55	12.69	29,114,310	+0.24(+1.90%)
Feb 11, 2003	12.74	12.81	12.40	12.45	23,538,716	-0.34(-2.65%)
Feb 10, 2003	12.67	12.86	12.56	12.79	14,182,056	+0.17(+1.34%)
Feb 07, 2003	12.80	12.85	12.61	12.62	14,904,377	-0.12(-0.95%)
Feb 06, 2003	12.79	12.87	12.66	12.74	15,746,668	-0.04(-0.35%)
Feb 05, 2003	12.95	13.01	12.73	12.79	18,687,324	-0.09(-0.69%)
Feb 04, 2003	12.77	12.95	12.67	12.88	19,661,486	+0.06(+0.45%)
Feb 03, 2003	12.95	12.97	12.80	12.82	19,742,302	-0.10(-0.77%)
Jan 31, 2003	12.55	12.95	12.50	12.92	37,196,728	+0.40(+3.21%)
Jan 30, 2003	13.01	13.02	12.51	12.51	38,944,584	-0.43(-3.33%)
Jan 29, 2003	13.12	13.12	12.71	12.95	41,286,332	-0.18(-1.34%)
Jan 28, 2003	13.41	13.41	13.09	13.12	26,864,026	-0.22(-1.65%)
Jan 27, 2003	13.52	13.65	13.26	13.34	21,062,902	-0.33(-2.43%)
Jan 24, 2003	14.05	14.05	13.65	13.67	17,655,838	-0.34(-2.44%)
Jan 23, 2003	14.23	14.31	14.01	14.02	17,429,996	-0.21(-1.46%)
Jan 22, 2003	14.28	14.55	14.18	14.22	13,743,213	-0.05(-0.38%)
Jan 21, 2003	14.43	14.55	14.21	14.28	11,883,533	-0.12(-0.84%)
Jan 17, 2003	14.53	14.69	14.38	14.40	16,661,629	-0.18(-1.25%)
Jan 16, 2003	14.39	14.60	14.37	14.58	12,475,235	+0.25(+1.71%)
Jan 15, 2003	14.60	14.61	14.32	14.33	13,925,203	-0.26(-1.81%)
Jan 14, 2003	14.53	14.61	14.37	14.60	16,345,887	-0.01(-0.07%)
Jan 13, 2003	14.46	14.67	14.40	14.61	15,634,843	+0.18(+1.24%)
Jan 10, 2003	14.16	14.49	14.15	14.43	16,554,816	+0.21(+1.50%)
Jan 09, 2003	14.02	14.26	13.95	14.22	14,142,901	+0.15(+1.04%)
Jan 08, 2003	14.24	14.29	14.02	14.07	10,029,178	-0.09(-0.65%)
Jan 07, 2003	14.21	14.29	14.11	14.16	11,946,806	-0.18(-1.25%)
Jan 06, 2003	14.24	14.41	14.16	14.34	12,209,924	+0.06(+0.40%)
Jan 03, 2003	14.32	14.34	14.12	14.28	9,685,872	-0.04(-0.25%)
Jan 02, 2003	14.09	14.36	14.06	14.32	14,657,547	+0.32(+2.30%)
Dec 31, 2002	13.87	14.08	13.81	14.00	14,085,266	+0.11(+0.76%)
Dec 30, 2002	13.91	13.97	13.70	13.89	16,088,408	+0.01(+0.09%)
Dec 27, 2002	14.05	14.13	13.80	13.88	10,532,861	-0.22(-1.54%)
Dec 26, 2002	14.11	14.27	14.08	14.09	7,214,442	-0.03(-0.18%)
Dec 24, 2002	14.00	14.16	14.00	14.12	5,313,416	-0.05(-0.36%)
Dec 23, 2002	14.08	14.24	14.01	14.17	15,896,081	+0.10(+0.70%)
Dec 20, 2002	14.13	14.16	14.01	14.07	26,046,794	-0.01(-0.09%)
Dec 19, 2002	14.16	14.21	13.91	14.09	20,843,012	-0.13(-0.94%)
Dec 18, 2002	14.33	14.35	14.17	14.22	18,674,480	-0.12(-0.85%)
Dec 17, 2002	14.64	14.67	14.32	14.34	18,468,686	-0.26(-1.77%)
Dec 16, 2002	14.64	14.68	14.46	14.60	19,447,546	-0.04(-0.26%)
Dec 13, 2002	14.29	14.82	14.21	14.64	23,905,516	-0.01(-0.04%)
Dec 12, 2002	14.78	14.78	14.48	14.64	18,789,752	-0.28(-1.88%)
Dec 11, 2002	14.83	14.98	14.69	14.92	24,565,816	+0.08(+0.54%)
Dec 10, 2002	14.40	14.85	14.40	14.85	19,371,118	+0.45(+3.10%)
Dec 09, 2002	14.43	14.59	14.32	14.40	13,291,214	-0.10(-0.66%)
Dec 06, 2002	14.30	14.56	14.30	14.49	12,513,136	+0.12(+0.82%)
Dec 05, 2002	14.57	14.62	14.30	14.38	13,536,164	-0.19(-1.34%)
Dec 04, 2002	14.27	14.75	14.25	14.57	20,351,858	+0.24(+1.65%)
Dec 03, 2002	14.53	14.65	14.30	14.33	21,473,554	-0.10(-0.66%)

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.