Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	18.25	18.60	18.10	18.12	882,455	-0.11(-0.61%)
Feb 27, 2003	18.08	18.32	18.06	18.23	1,117,591	+0.21(+1.16%)
Feb 26, 2003	18.19	18.22	18.02	18.02	2,034,771	-0.24(-1.30%)
Feb 25, 2003	17.96	18.27	17.80	18.26	1,717,756	+0.29(+1.61%)
Feb 24, 2003	18.22	18.73	17.87	17.97	2,210,319	-0.25(-1.36%)
Feb 21, 2003	16.85	18.22	16.84	18.22	6,188,552	+0.21(+1.17%)
Feb 20, 2003	17.64	18.07	17.64	18.01	3,598,414	+0.38(+2.17%)
Feb 19, 2003	17.43	17.94	17.43	17.63	5,431,058	+0.36(+2.11%)
Feb 18, 2003	16.70	17.71	16.68	17.26	12,012,504	+0.94(+5.74%)
Feb 14, 2003	15.47	16.39	14.95	16.32	37,656,240	-3.25(-16.59%)
Feb 13, 2003	19.94	20.05	19.43	19.57	1,247,913	-0.36(-1.83%)
Feb 12, 2003	20.18	20.21	19.87	19.94	2,158,662	-0.24(-1.20%)
Feb 11, 2003	20.62	20.69	20.16	20.18	947,831	-0.39(-1.88%)
Feb 10, 2003	20.53	20.66	20.46	20.57	655,465	+0.09(+0.43%)
Feb 07, 2003	20.59	20.76	20.44	20.48	753,634	+0.06(+0.30%)
Feb 06, 2003	20.73	20.80	20.39	20.42	1,739,190	-0.32(-1.53%)
Feb 05, 2003	21.00	21.16	20.67	20.73	800,576	-0.15(-0.71%)
Feb 04, 2003	21.27	21.33	20.83	20.88	1,455,184	-0.46(-2.14%)
Feb 03, 2003	21.78	21.83	21.12	21.34	1,389,166	-0.39(-1.80%)
Jan 31, 2003	21.37	21.83	21.37	21.73	752,777	+0.34(+1.57%)
Jan 30, 2003	21.27	21.69	21.25	21.40	1,578,646	+0.13(+0.61%)
Jan 29, 2003	21.19	21.33	20.93	21.26	1,047,286	+0.05(+0.22%)
Jan 28, 2003	20.60	21.24	20.60	21.22	854,376	+0.57(+2.78%)
Jan 27, 2003	21.09	21.09	20.50	20.64	629,743	-0.50(-2.36%)
Jan 24, 2003	21.41	21.42	20.95	21.14	957,905	-0.30(-1.41%)
Jan 23, 2003	21.18	21.46	21.18	21.45	1,181,037	+0.42(+2.00%)
Jan 22, 2003	20.99	21.23	20.78	21.03	1,993,403	+0.25(+1.21%)
Jan 21, 2003	21.60	21.65	20.77	20.77	1,312,216	-0.73(-3.41%)
Jan 17, 2003	20.70	21.72	20.64	21.51	2,059,421	+0.81(+3.92%)
Jan 16, 2003	20.57	20.73	20.48	20.70	1,296,140	+0.14(+0.70%)
Jan 15, 2003	20.72	20.92	20.49	20.55	917,394	-0.14(-0.68%)
Jan 14, 2003	20.67	20.81	20.33	20.69	1,298,498	+0.01(+0.04%)
Jan 13, 2003	21.02	21.12	20.66	20.68	1,621,301	-0.17(-0.83%)
Jan 10, 2003	21.40	21.40	20.84	20.85	2,994,177	-0.54(-2.51%)
Jan 09, 2003	21.12	21.42	21.12	21.39	809,578	+0.29(+1.39%)
Jan 08, 2003	21.20	21.31	20.86	21.10	1,297,855	-0.19(-0.88%)
Jan 07, 2003	21.69	21.70	21.21	21.28	903,676	-0.42(-1.91%)
Jan 06, 2003	21.55	21.86	21.45	21.70	897,888	+0.26(+1.22%)
Jan 03, 2003	21.72	21.72	21.19	21.44	986,413	-0.28(-1.29%)
Jan 02, 2003	21.16	21.72	21.15	21.72	850,518	+0.68(+3.22%)
Dec 31, 2002	21.13	21.23	20.81	21.04	973,766	-0.12(-0.55%)
Dec 30, 2002	21.18	21.18	20.92	21.16	609,381	+0.13(+0.60%)
Dec 27, 2002	21.18	21.25	21.00	21.03	488,705	-0.21(-0.97%)
Dec 26, 2002	21.15	21.39	21.15	21.24	590,733	+0.12(+0.55%)
Dec 24, 2002	21.25	21.30	21.05	21.12	248,853	-0.13(-0.61%)
Dec 23, 2002	21.04	21.29	20.90	21.25	777,212	+0.21(+1.00%)
Dec 20, 2002	21.04	21.06	20.53	21.04	1,598,580	-0.03(-0.16%)
Dec 19, 2002	21.46	21.62	20.92	21.07	1,248,770	-0.38(-1.76%)
Dec 18, 2002	21.16	21.52	21.15	21.45	1,464,829	+0.27(+1.28%)
Dec 17, 2002	20.99	21.27	20.92	21.18	1,898,448	+0.31(+1.48%)
Dec 16, 2002	20.81	20.91	20.62	20.87	1,439,537	+0.05(+0.25%)
Dec 13, 2002	20.77	20.85	20.30	20.82	1,495,909	+0.00(+0.02%)
Dec 12, 2002	20.90	21.11	20.64	20.82	1,101,301	-0.14(-0.65%)
Dec 11, 2002	20.85	21.12	20.81	20.95	1,105,802	+0.08(+0.38%)
Dec 10, 2002	20.99	21.23	20.71	20.87	1,372,661	-0.01(-0.07%)
Dec 09, 2002	21.29	21.58	20.74	20.89	1,789,561	-0.41(-1.93%)
Dec 06, 2002	20.97	21.50	20.90	21.30	1,241,268	+0.31(+1.47%)
Dec 05, 2002	21.30	21.36	20.78	20.99	1,544,137	-0.22(-1.06%)
Dec 04, 2002	20.13	21.45	20.13	21.21	2,507,186	+0.79(+3.86%)
Dec 03, 2002	20.48	20.76	20.39	20.43	1,827,714	-0.11(-0.54%)

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.