Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.13	19.24	19.03	19.04	141,010	-0.06(-0.32%)
Feb 27, 2003	19.03	19.13	18.92	19.10	235,290	+0.18(+0.97%)
Feb 26, 2003	19.11	19.13	18.85	18.92	251,686	-0.20(-1.02%)
Feb 25, 2003	18.85	19.15	18.69	19.11	218,729	+0.27(+1.42%)
Feb 24, 2003	19.11	19.11	18.78	18.85	246,767	-0.21(-1.09%)
Feb 21, 2003	18.92	19.14	18.84	19.05	356,624	+0.15(+0.77%)
Feb 20, 2003	18.88	18.93	18.83	18.91	239,881	+0.03(+0.16%)
Feb 19, 2003	18.72	18.91	18.59	18.88	354,984	+0.15(+0.81%)
Feb 18, 2003	18.42	18.74	18.42	18.72	339,899	+0.43(+2.33%)
Feb 14, 2003	18.42	18.53	18.30	18.30	330,225	-0.16(-0.89%)
Feb 13, 2003	18.30	18.46	18.27	18.46	488,452	+0.13(+0.70%)
Feb 12, 2003	18.39	18.53	18.30	18.33	301,040	-0.09(-0.46%)
Feb 11, 2003	18.51	18.60	18.34	18.42	236,929	-0.18(-0.98%)
Feb 10, 2003	18.51	18.60	18.44	18.60	270,050	+0.17(+0.93%)
Feb 07, 2003	18.70	18.70	18.43	18.43	409,585	-0.21(-1.11%)
Feb 06, 2003	18.51	18.78	18.51	18.64	237,257	+0.07(+0.36%)
Feb 05, 2003	18.54	18.69	18.39	18.57	501,733	+0.02(+0.13%)
Feb 04, 2003	18.28	18.55	18.25	18.55	558,137	+0.22(+1.20%)
Feb 03, 2003	18.24	18.44	18.23	18.33	434,343	+0.04(+0.20%)
Jan 31, 2003	17.99	18.30	17.99	18.29	337,112	+0.24(+1.32%)
Jan 30, 2003	18.24	18.27	18.05	18.05	260,704	-0.15(-0.80%)
Jan 29, 2003	17.92	18.21	17.81	18.20	469,924	+0.20(+1.12%)
Jan 28, 2003	17.94	18.02	17.77	18.00	184,132	+0.12(+0.68%)
Jan 27, 2003	18.01	18.11	17.88	17.88	353,508	-0.13(-0.71%)
Jan 24, 2003	18.27	18.28	18.00	18.00	352,361	-0.29(-1.60%)
Jan 23, 2003	18.30	18.37	18.14	18.30	524,196	+0.09(+0.50%)
Jan 22, 2003	18.24	18.31	18.05	18.21	358,919	-0.03(-0.17%)
Jan 21, 2003	18.18	18.27	18.14	18.24	277,757	+0.05(+0.30%)
Jan 17, 2003	18.30	18.33	18.12	18.18	532,558	-0.27(-1.45%)
Jan 16, 2003	18.68	18.72	18.36	18.45	455,495	-0.24(-1.31%)
Jan 15, 2003	18.91	18.91	18.60	18.69	355,968	-0.13(-0.71%)
Jan 14, 2003	18.94	18.95	18.76	18.83	318,256	-0.12(-0.64%)
Jan 13, 2003	18.94	18.96	18.91	18.95	494,027	+0.03(+0.16%)
Jan 10, 2003	18.94	19.00	18.91	18.92	465,661	-0.10(-0.54%)
Jan 09, 2003	19.12	19.12	18.93	19.02	560,432	-0.13(-0.70%)
Jan 08, 2003	19.39	19.39	19.15	19.16	483,369	-0.26(-1.32%)
Jan 07, 2003	19.70	19.70	19.32	19.41	374,496	-0.29(-1.45%)
Jan 06, 2003	19.49	19.74	19.42	19.70	364,002	+0.23(+1.19%)
Jan 03, 2003	19.39	19.50	19.28	19.47	377,283	+0.08(+0.41%)
Jan 02, 2003	19.55	19.55	19.25	19.39	426,473	-0.09(-0.47%)
Dec 31, 2002	19.36	19.58	19.25	19.48	15,577,675	+0.15(+0.76%)
Dec 30, 2002	19.19	19.33	19.12	19.33	10,235,034	+0.20(+1.05%)
Dec 27, 2002	19.21	19.31	19.07	19.13	431,720	-0.44(-2.24%)
Dec 26, 2002	19.61	19.79	19.49	19.57	261,360	-0.07(-0.37%)
Dec 24, 2002	19.61	19.72	19.61	19.64	180,197	+0.07(+0.34%)
Dec 23, 2002	19.27	19.58	19.24	19.58	340,719	+0.32(+1.65%)
Dec 20, 2002	19.18	19.41	19.17	19.26	693,080	+0.00(+0.00%)
Dec 19, 2002	19.08	19.39	19.03	19.26	441,394	+0.17(+0.89%)
Dec 18, 2002	19.20	19.24	19.04	19.09	343,834	-0.12(-0.64%)
Dec 17, 2002	19.24	19.32	19.15	19.21	443,853	-0.03(-0.16%)
Dec 16, 2002	19.21	19.24	19.12	19.24	750,468	+0.06(+0.32%)
Dec 13, 2002	19.09	19.24	19.05	19.18	587,651	+0.12(+0.64%)
Dec 12, 2002	19.13	19.13	18.97	19.06	1,079,546	-0.06(-0.32%)
Dec 11, 2002	18.97	19.15	18.78	19.12	10,761,034	+0.21(+1.13%)
Dec 10, 2002	18.89	18.94	18.86	18.91	1,411,084	+0.09(+0.49%)
Dec 09, 2002	18.90	18.91	18.74	18.82	605,031	-0.09(-0.45%)
Dec 06, 2002	19.00	19.00	18.88	18.90	307,926	-0.12(-0.64%)
Dec 05, 2002	19.52	19.58	18.97	19.02	2,967,277	+0.29(+1.53%)
Dec 04, 2002	19.24	19.25	18.72	18.74	1,032,816	-0.54(-2.78%)
Dec 03, 2002	19.27	19.37	19.24	19.27	334,324	-0.11(-0.57%)

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.