Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.27	18.62	18.12	18.14	881,526	-0.11(-0.61%)
Feb 27, 2003	18.10	18.34	18.07	18.25	1,116,414	+0.21(+1.17%)
Feb 26, 2003	18.20	18.24	18.04	18.04	2,032,627	-0.24(-1.30%)
Feb 25, 2003	17.98	18.29	17.82	18.28	1,715,946	+0.29(+1.61%)
Feb 24, 2003	18.24	18.75	17.89	17.99	2,207,990	-0.25(-1.36%)
Feb 21, 2003	16.87	18.24	16.86	18.24	6,182,030	+0.21(+1.17%)
Feb 20, 2003	17.65	18.09	17.65	18.03	3,594,622	+0.38(+2.17%)
Feb 19, 2003	17.45	17.96	17.45	17.64	5,425,336	+0.36(+2.11%)
Feb 18, 2003	16.71	17.73	16.70	17.28	11,999,846	+0.94(+5.74%)
Feb 14, 2003	15.48	16.41	14.97	16.34	37,616,560	-3.25(-16.59%)
Feb 13, 2003	19.96	20.07	19.45	19.59	1,246,598	-0.36(-1.82%)
Feb 12, 2003	20.20	20.23	19.90	19.96	2,156,388	-0.24(-1.20%)
Feb 11, 2003	20.64	20.71	20.19	20.20	946,832	-0.39(-1.88%)
Feb 10, 2003	20.55	20.68	20.48	20.59	654,774	+0.09(+0.43%)
Feb 07, 2003	20.61	20.78	20.46	20.50	752,840	+0.06(+0.30%)
Feb 06, 2003	20.75	20.82	20.41	20.44	1,737,357	-0.32(-1.53%)
Feb 05, 2003	21.02	21.18	20.69	20.75	799,732	-0.15(-0.71%)
Feb 04, 2003	21.30	21.36	20.85	20.90	1,453,650	-0.46(-2.14%)
Feb 03, 2003	21.80	21.86	21.14	21.36	1,387,702	-0.39(-1.80%)
Jan 31, 2003	21.39	21.86	21.39	21.75	751,984	+0.34(+1.57%)
Jan 30, 2003	21.30	21.71	21.27	21.42	1,576,983	+0.13(+0.61%)
Jan 29, 2003	21.22	21.35	20.95	21.29	1,046,183	+0.05(+0.22%)
Jan 28, 2003	20.62	21.26	20.62	21.24	853,476	+0.57(+2.78%)
Jan 27, 2003	21.11	21.11	20.53	20.67	629,080	-0.50(-2.36%)
Jan 24, 2003	21.44	21.45	20.97	21.17	956,895	-0.30(-1.41%)
Jan 23, 2003	21.20	21.48	21.20	21.47	1,179,793	+0.42(+2.00%)
Jan 22, 2003	21.02	21.25	20.81	21.05	1,991,302	+0.25(+1.21%)
Jan 21, 2003	21.62	21.67	20.80	20.80	1,310,833	-0.73(-3.41%)
Jan 17, 2003	20.72	21.74	20.67	21.53	2,057,251	+0.81(+3.92%)
Jan 16, 2003	20.60	20.75	20.50	20.72	1,294,774	+0.14(+0.70%)
Jan 15, 2003	20.75	20.95	20.51	20.57	916,427	-0.14(-0.68%)
Jan 14, 2003	20.69	20.83	20.35	20.71	1,297,130	+0.01(+0.04%)
Jan 13, 2003	21.04	21.14	20.68	20.70	1,619,592	-0.17(-0.83%)
Jan 10, 2003	21.42	21.42	20.87	20.88	2,991,022	-0.54(-2.51%)
Jan 09, 2003	21.15	21.45	21.15	21.41	808,725	+0.29(+1.39%)
Jan 08, 2003	21.23	21.33	20.89	21.12	1,296,487	-0.19(-0.88%)
Jan 07, 2003	21.72	21.72	21.23	21.31	902,723	-0.42(-1.91%)
Jan 06, 2003	21.58	21.88	21.47	21.72	896,942	+0.26(+1.22%)
Jan 03, 2003	21.74	21.74	21.21	21.46	985,373	-0.28(-1.29%)
Jan 02, 2003	21.18	21.74	21.17	21.74	849,622	+0.68(+3.22%)
Dec 31, 2002	21.16	21.25	20.83	21.06	972,740	-0.12(-0.55%)
Dec 30, 2002	21.20	21.20	20.95	21.18	608,739	+0.13(+0.60%)
Dec 27, 2002	21.20	21.27	21.02	21.05	488,190	-0.21(-0.97%)
Dec 26, 2002	21.17	21.41	21.17	21.26	590,110	+0.12(+0.55%)
Dec 24, 2002	21.27	21.32	21.07	21.14	248,591	-0.13(-0.61%)
Dec 23, 2002	21.06	21.31	20.92	21.27	776,393	+0.21(+1.00%)
Dec 20, 2002	21.06	21.09	20.55	21.06	1,596,896	-0.03(-0.16%)
Dec 19, 2002	21.48	21.65	20.95	21.10	1,247,454	-0.38(-1.76%)
Dec 18, 2002	21.18	21.54	21.17	21.47	1,463,286	+0.27(+1.28%)
Dec 17, 2002	21.01	21.30	20.94	21.20	1,896,448	+0.31(+1.47%)
Dec 16, 2002	20.83	20.94	20.64	20.89	1,438,020	+0.05(+0.25%)
Dec 13, 2002	20.79	20.88	20.32	20.84	1,494,333	+0.00(+0.02%)
Dec 12, 2002	20.92	21.13	20.67	20.84	1,100,141	-0.14(-0.65%)
Dec 11, 2002	20.88	21.15	20.83	20.97	1,104,637	+0.08(+0.38%)
Dec 10, 2002	21.02	21.25	20.73	20.89	1,371,215	-0.01(-0.07%)
Dec 09, 2002	21.31	21.60	20.76	20.91	1,787,675	-0.41(-1.93%)
Dec 06, 2002	20.99	21.53	20.92	21.32	1,239,960	+0.31(+1.47%)
Dec 05, 2002	21.32	21.39	20.81	21.01	1,542,510	-0.22(-1.06%)
Dec 04, 2002	20.15	21.47	20.15	21.24	2,504,544	+0.79(+3.86%)
Dec 03, 2002	20.50	20.78	20.41	20.45	1,825,788	-0.11(-0.55%)

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.