Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.50	19.80	19.50	19.65	4,825,600	+0.23(+1.21%)
Feb 27, 2003	19.73	19.75	19.20	19.41	4,866,800	-0.09(-0.44%)
Feb 26, 2003	19.18	19.83	19.18	19.50	6,952,600	+0.19(+0.98%)
Feb 25, 2003	18.88	19.31	18.55	19.31	7,789,400	+0.26(+1.36%)
Feb 24, 2003	18.93	19.25	18.55	19.05	13,054,900	+1.04(+5.77%)
Feb 21, 2003	17.50	18.13	17.41	18.01	4,748,100	+0.54(+3.06%)
Feb 20, 2003	17.45	17.73	17.43	17.48	3,664,400	-0.02(-0.14%)
Feb 19, 2003	17.77	17.90	17.48	17.50	3,216,700	-0.33(-1.85%)
Feb 18, 2003	17.50	18.08	17.48	17.83	3,696,900	+0.35(+2.00%)
Feb 14, 2003	16.95	17.48	16.76	17.48	4,679,700	+0.48(+2.79%)
Feb 13, 2003	17.15	17.15	16.68	17.00	2,723,700	-0.12(-0.73%)
Feb 12, 2003	17.25	17.50	17.12	17.13	2,270,000	-0.16(-0.90%)
Feb 11, 2003	17.38	17.52	17.12	17.29	3,395,500	+0.09(+0.49%)
Feb 10, 2003	17.16	17.25	16.82	17.20	3,146,500	+0.16(+0.94%)
Feb 07, 2003	17.62	17.72	16.90	17.04	3,497,900	-0.28(-1.62%)
Feb 06, 2003	17.31	17.60	17.14	17.32	4,687,100	+0.01(+0.06%)
Feb 05, 2003	17.50	17.62	17.27	17.31	3,527,800	-0.09(-0.49%)
Feb 04, 2003	17.65	17.65	17.25	17.39	3,153,400	-0.25(-1.44%)
Feb 03, 2003	17.27	17.77	17.25	17.65	5,355,300	+0.56(+3.28%)
Jan 31, 2003	16.95	17.48	16.93	17.09	5,459,800	+0.09(+0.53%)
Jan 30, 2003	17.45	17.68	16.93	17.00	4,404,000	-0.31(-1.79%)
Jan 29, 2003	17.30	17.45	17.06	17.31	3,791,000	+0.01(+0.06%)
Jan 28, 2003	17.32	17.53	17.28	17.30	4,628,800	+0.10(+0.58%)
Jan 27, 2003	17.06	17.46	17.00	17.20	5,375,400	+0.14(+0.82%)
Jan 24, 2003	17.50	17.53	16.93	17.06	5,284,400	-0.44(-2.51%)
Jan 23, 2003	17.68	17.87	17.40	17.50	6,334,000	-0.07(-0.43%)
Jan 22, 2003	17.83	18.05	17.57	17.57	5,987,000	-0.25(-1.40%)
Jan 21, 2003	18.48	18.52	17.82	17.82	5,255,000	-0.53(-2.86%)
Jan 17, 2003	18.84	18.89	18.34	18.35	5,372,500	-0.56(-2.96%)
Jan 16, 2003	19.02	19.20	18.75	18.91	3,930,400	-0.09(-0.47%)
Jan 15, 2003	19.00	19.12	18.81	19.00	4,022,900	+0.14(+0.72%)
Jan 14, 2003	18.50	19.02	18.50	18.86	4,212,000	-0.16(-0.84%)
Jan 13, 2003	19.50	19.50	18.95	19.02	3,400,700	-0.20(-1.04%)
Jan 10, 2003	19.07	19.52	18.98	19.23	3,645,200	+0.02(+0.08%)
Jan 09, 2003	18.79	19.27	18.79	19.21	7,493,200	+0.62(+3.36%)
Jan 08, 2003	18.52	18.89	18.45	18.59	5,524,700	+0.11(+0.60%)
Jan 07, 2003	18.50	18.74	18.38	18.48	7,135,000	+0.23(+1.23%)
Jan 06, 2003	18.62	18.74	18.25	18.25	7,921,300	-0.21(-1.14%)
Jan 03, 2003	19.68	19.68	18.06	18.46	15,679,900	-1.21(-6.18%)
Jan 02, 2003	18.95	19.75	18.95	19.68	5,390,600	+0.93(+4.93%)
Dec 31, 2002	18.93	19.10	18.66	18.75	3,190,600	-0.18(-0.92%)
Dec 30, 2002	18.40	19.00	18.38	18.93	5,154,200	+0.53(+2.85%)
Dec 27, 2002	18.61	18.68	18.25	18.40	2,210,100	-0.26(-1.39%)
Dec 26, 2002	18.43	18.99	18.43	18.66	2,660,700	+0.23(+1.28%)
Dec 24, 2002	18.50	18.54	18.32	18.43	1,978,500	-0.32(-1.71%)
Dec 23, 2002	19.18	19.18	18.57	18.75	3,486,500	-0.43(-2.27%)
Dec 20, 2002	19.15	19.32	18.68	19.18	5,204,700	+0.28(+1.48%)
Dec 19, 2002	19.12	19.48	18.82	18.90	4,091,500	-0.20(-1.05%)
Dec 18, 2002	19.43	19.57	18.97	19.10	4,161,800	-0.30(-1.55%)
Dec 17, 2002	19.96	19.96	19.30	19.40	3,896,500	-0.56(-2.81%)
Dec 16, 2002	19.32	19.96	19.25	19.96	4,389,600	+0.51(+2.60%)
Dec 13, 2002	19.55	19.71	19.25	19.45	3,837,900	-0.44(-2.21%)
Dec 12, 2002	20.05	20.08	19.73	19.89	2,539,900	+0.00(+0.03%)
Dec 11, 2002	20.05	20.20	19.70	19.89	4,227,700	-0.41(-2.02%)
Dec 10, 2002	19.98	20.40	19.90	20.30	4,156,800	+0.38(+1.88%)
Dec 09, 2002	20.41	20.41	19.80	19.93	4,461,600	-0.48(-2.35%)
Dec 06, 2002	20.32	20.57	20.00	20.41	4,482,000	-0.17(-0.83%)
Dec 05, 2002	20.80	20.92	20.48	20.57	3,817,100	-0.23(-1.08%)
Dec 04, 2002	19.98	20.95	19.88	20.80	5,023,500	+0.59(+2.92%)
Dec 03, 2002	20.59	20.68	20.07	20.21	4,681,200	-0.37(-1.80%)

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.