Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	13.91	14.20	13.81	14.17	13,315,112	+0.46(+3.39%)
Feb 27, 2003	13.87	14.06	13.59	13.70	10,109,952	-0.14(-1.02%)
Feb 26, 2003	13.78	13.96	13.65	13.84	6,665,022	-0.07(-0.54%)
Feb 25, 2003	13.54	13.98	13.27	13.92	8,971,798	+0.12(+0.90%)
Feb 24, 2003	14.02	14.07	13.74	13.79	6,033,986	-0.34(-2.41%)
Feb 21, 2003	14.11	14.37	13.73	14.13	7,811,245	+0.14(+1.01%)
Feb 20, 2003	13.93	14.13	13.83	13.99	5,857,681	+0.00(+0.00%)
Feb 19, 2003	14.32	14.32	13.81	13.99	5,151,257	-0.37(-2.60%)
Feb 18, 2003	13.99	14.37	13.93	14.37	6,857,103	+0.47(+3.41%)
Feb 14, 2003	13.24	13.89	13.24	13.89	6,418,629	+0.50(+3.72%)
Feb 13, 2003	13.41	13.54	13.19	13.39	8,467,090	-0.14(-1.04%)
Feb 12, 2003	13.51	13.68	13.24	13.54	7,728,030	-0.15(-1.09%)
Feb 11, 2003	13.70	13.95	13.52	13.68	7,448,881	+0.02(+0.12%)
Feb 10, 2003	13.56	13.73	13.35	13.67	7,381,441	+0.09(+0.67%)
Feb 07, 2003	13.87	14.10	13.52	13.58	8,158,676	-0.54(-3.82%)
Feb 06, 2003	14.03	14.20	13.78	14.12	6,081,314	+0.08(+0.59%)
Feb 05, 2003	14.16	14.36	13.79	14.03	6,985,839	+0.00(+0.00%)
Feb 04, 2003	14.22	14.27	13.90	14.03	6,651,053	-0.46(-3.15%)
Feb 03, 2003	14.66	14.78	14.37	14.49	7,499,460	-0.04(-0.29%)
Jan 31, 2003	13.95	14.68	13.92	14.53	14,766,376	+0.95(+7.03%)
Jan 30, 2003	14.17	14.17	13.49	13.58	8,377,251	-0.59(-4.16%)
Jan 29, 2003	14.00	14.39	13.58	14.17	8,304,393	+0.17(+1.25%)
Jan 28, 2003	13.95	14.10	13.77	13.99	7,684,797	+0.08(+0.60%)
Jan 27, 2003	14.03	14.11	13.68	13.91	9,630,051	-0.29(-2.05%)
Jan 24, 2003	14.61	14.61	13.84	14.20	9,774,804	-0.48(-3.28%)
Jan 23, 2003	14.38	14.78	14.25	14.68	5,316,001	+0.30(+2.08%)
Jan 22, 2003	14.24	14.65	14.15	14.38	7,386,138	+0.14(+0.99%)
Jan 21, 2003	14.95	15.02	14.22	14.24	7,671,188	-0.54(-3.65%)
Jan 17, 2003	14.99	15.18	14.71	14.78	7,982,130	-0.21(-1.39%)
Jan 16, 2003	15.11	15.31	14.86	14.99	7,340,737	+0.05(+0.33%)
Jan 15, 2003	15.20	15.32	14.76	14.94	8,931,817	-0.40(-2.60%)
Jan 14, 2003	15.07	15.37	15.04	15.34	6,498,592	+0.14(+0.93%)
Jan 13, 2003	15.28	15.40	15.07	15.20	6,823,022	+0.12(+0.83%)
Jan 10, 2003	15.01	15.33	14.91	15.07	8,042,946	+0.06(+0.39%)
Jan 09, 2003	14.78	15.20	14.75	15.01	8,738,050	+0.33(+2.26%)
Jan 08, 2003	15.00	15.00	14.59	14.68	7,621,573	-0.31(-2.05%)
Jan 07, 2003	15.11	15.25	14.95	14.99	7,307,620	-0.17(-1.10%)
Jan 06, 2003	14.51	15.19	14.49	15.15	9,447,846	+0.74(+5.13%)
Jan 03, 2003	14.33	14.49	14.18	14.42	5,508,443	+0.08(+0.58%)
Jan 02, 2003	13.95	14.43	13.77	14.33	12,518,127	+0.79(+5.82%)
Dec 31, 2002	13.24	13.66	13.14	13.54	7,216,457	+0.22(+1.68%)
Dec 30, 2002	13.00	13.34	12.87	13.32	9,089,576	+0.02(+0.19%)
Dec 27, 2002	13.62	13.84	13.24	13.29	6,607,579	-0.46(-3.32%)
Dec 26, 2002	13.66	14.07	13.66	13.75	4,959,417	+0.12(+0.91%)
Dec 24, 2002	13.54	13.82	13.54	13.63	2,844,842	-0.18(-1.32%)
Dec 23, 2002	13.70	14.09	13.68	13.81	6,878,298	+0.14(+1.03%)
Dec 20, 2002	13.74	13.87	13.46	13.67	9,083,795	+0.22(+1.60%)
Dec 19, 2002	13.63	13.83	13.28	13.45	8,591,009	-0.27(-2.00%)
Dec 18, 2002	14.15	14.15	13.62	13.73	8,738,532	-0.42(-2.94%)
Dec 17, 2002	13.99	14.32	13.92	14.14	6,417,304	+0.12(+0.89%)
Dec 16, 2002	13.83	14.16	13.74	14.02	7,088,323	+0.30(+2.18%)
Dec 13, 2002	13.72	13.91	13.62	13.72	7,222,117	-0.29(-2.07%)
Dec 12, 2002	13.88	14.16	13.73	14.01	6,803,995	+0.01(+0.06%)
Dec 11, 2002	13.83	14.24	13.80	14.00	6,483,419	-0.15(-1.06%)
Dec 10, 2002	13.83	14.27	13.70	14.15	11,503,170	+0.16(+1.13%)
Dec 09, 2002	14.22	14.31	13.93	13.99	7,446,713	-0.27(-1.86%)
Dec 06, 2002	14.32	14.48	13.99	14.26	11,559,410	-0.39(-2.66%)
Dec 05, 2002	14.72	14.78	14.37	14.65	7,681,184	-0.03(-0.23%)
Dec 04, 2002	14.48	14.86	13.99	14.68	20,630,320	-0.71(-4.64%)
Dec 03, 2002	15.78	15.85	15.32	15.40	8,673,019	-0.71(-4.38%)

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.