Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	20.13	20.23	19.05	19.30	417,700	-0.72(-3.60%)
Feb 27, 2003	21.11	21.25	19.67	20.02	403,400	-1.12(-5.30%)
Feb 26, 2003	21.27	21.35	20.87	21.14	170,900	-0.13(-0.61%)
Feb 25, 2003	21.55	21.70	20.75	21.27	245,100	-0.43(-1.98%)
Feb 24, 2003	21.37	21.85	21.21	21.70	193,700	+0.42(+1.97%)
Feb 21, 2003	21.28	21.45	20.80	21.28	247,700	+0.08(+0.38%)
Feb 20, 2003	21.00	21.60	20.71	21.20	138,000	+0.13(+0.62%)
Feb 19, 2003	21.08	21.18	20.68	21.07	272,500	+0.07(+0.33%)
Feb 18, 2003	20.89	21.79	20.80	21.00	405,000	+0.17(+0.82%)
Feb 14, 2003	19.76	20.84	19.70	20.83	371,800	+1.27(+6.49%)
Feb 13, 2003	19.39	19.83	18.70	19.56	342,600	+0.24(+1.24%)
Feb 12, 2003	19.90	20.22	18.69	19.32	988,000	-1.57(-7.52%)
Feb 11, 2003	20.51	21.03	20.49	20.89	504,500	+0.41(+2.00%)
Feb 10, 2003	20.60	20.70	20.02	20.48	177,200	-0.21(-1.01%)
Feb 07, 2003	20.90	21.48	20.52	20.69	236,400	-0.21(-1.00%)
Feb 06, 2003	21.51	21.60	20.57	20.90	329,200	-0.92(-4.21%)
Feb 05, 2003	21.40	21.95	21.10	21.82	411,600	+0.54(+2.53%)
Feb 04, 2003	21.36	22.20	20.63	21.28	563,500	-0.43(-1.99%)
Feb 03, 2003	20.70	22.30	20.31	21.71	1,139,300	+0.93(+4.48%)
Jan 31, 2003	18.47	21.28	17.92	20.78	3,131,900	+4.56(+28.11%)
Jan 30, 2003	18.01	18.30	16.10	16.22	783,568	-1.58(-8.88%)
Jan 29, 2003	16.66	18.36	16.30	17.80	305,800	+1.17(+7.03%)
Jan 28, 2003	15.65	16.83	15.19	16.63	374,000	+1.57(+10.44%)
Jan 27, 2003	15.20	15.96	14.85	15.06	252,100	-0.39(-2.53%)
Jan 24, 2003	16.31	16.31	15.18	15.45	178,600	-0.85(-5.21%)
Jan 23, 2003	16.07	16.55	15.75	16.30	226,700	+0.45(+2.84%)
Jan 22, 2003	16.16	16.41	15.58	15.85	171,200	-0.53(-3.24%)
Jan 21, 2003	17.60	17.60	16.09	16.38	259,300	-1.32(-7.46%)
Jan 17, 2003	18.50	18.57	17.67	17.70	267,000	-0.91(-4.89%)
Jan 16, 2003	17.98	18.70	17.98	18.61	165,900	+0.54(+2.99%)
Jan 15, 2003	18.22	18.60	17.73	18.07	172,000	-0.09(-0.50%)
Jan 14, 2003	17.60	18.20	17.60	18.16	102,000	+0.18(+1.00%)
Jan 13, 2003	17.29	17.99	17.25	17.98	108,900	+0.97(+5.70%)
Jan 10, 2003	17.23	17.23	16.80	17.01	161,000	-0.29(-1.68%)
Jan 09, 2003	17.12	17.62	16.92	17.30	165,800	+0.45(+2.67%)
Jan 08, 2003	17.43	17.51	16.75	16.85	278,700	-0.80(-4.53%)
Jan 07, 2003	17.33	17.68	17.00	17.65	343,100	+0.75(+4.44%)
Jan 06, 2003	15.37	17.25	15.37	16.90	282,900	+1.45(+9.39%)
Jan 03, 2003	15.99	16.07	15.35	15.45	93,600	-0.44(-2.77%)
Jan 02, 2003	15.10	16.07	15.10	15.89	211,700	+0.79(+5.23%)
Dec 31, 2002	13.81	15.57	13.80	15.10	414,100	+1.07(+7.63%)
Dec 30, 2002	13.60	14.03	13.15	14.03	157,500	+0.22(+1.59%)
Dec 27, 2002	13.90	14.04	13.58	13.81	138,800	-0.21(-1.50%)
Dec 26, 2002	14.13	14.50	13.92	14.02	99,200	-0.38(-2.64%)
Dec 24, 2002	14.90	15.15	14.13	14.40	102,300	-0.54(-3.61%)
Dec 23, 2002	14.90	14.99	14.46	14.94	61,700	+0.24(+1.63%)
Dec 20, 2002	14.90	14.90	14.46	14.70	140,500	-0.06(-0.41%)
Dec 19, 2002	14.81	15.25	14.31	14.76	152,000	-0.07(-0.47%)
Dec 18, 2002	15.00	15.04	14.49	14.83	180,500	-0.34(-2.24%)
Dec 17, 2002	15.55	15.60	14.99	15.17	218,200	-0.38(-2.44%)
Dec 16, 2002	15.95	16.10	15.27	15.55	211,900	-0.20(-1.27%)
Dec 13, 2002	16.45	16.83	15.69	15.75	203,900	-0.73(-4.43%)
Dec 12, 2002	17.92	17.96	16.48	16.48	180,200	-1.14(-6.47%)
Dec 11, 2002	16.30	17.80	16.26	17.62	284,600	+1.34(+8.23%)
Dec 10, 2002	16.16	16.45	15.97	16.28	153,700	+0.48(+3.04%)
Dec 09, 2002	17.25	17.26	15.40	15.80	384,300	-1.47(-8.52%)
Dec 06, 2002	17.92	18.00	17.25	17.27	358,800	-0.68(-3.79%)
Dec 05, 2002	18.89	19.29	17.80	17.95	192,300	-0.77(-4.11%)
Dec 04, 2002	18.33	19.00	18.00	18.72	397,600	+0.22(+1.19%)
Dec 03, 2002	19.55	19.55	17.85	18.50	246,600	-1.05(-5.37%)

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.