Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	13.35	13.69	13.27	13.61	9,021,200	+0.36(+2.72%)
Feb 27, 2003	12.87	13.26	12.80	13.25	7,317,600	+0.44(+3.43%)
Feb 26, 2003	13.05	13.17	12.77	12.81	5,776,300	-0.34(-2.59%)
Feb 25, 2003	13.30	13.30	12.93	13.15	6,676,800	-0.12(-0.90%)
Feb 24, 2003	13.60	13.61	13.16	13.27	4,030,900	-0.31(-2.28%)
Feb 21, 2003	13.26	13.69	13.22	13.58	3,961,400	+0.20(+1.49%)
Feb 20, 2003	13.75	13.75	13.30	13.38	3,686,300	-0.12(-0.89%)
Feb 19, 2003	13.49	13.62	13.41	13.50	4,610,800	+0.05(+0.37%)
Feb 18, 2003	13.28	13.52	13.26	13.45	5,558,000	-0.17(-1.25%)
Feb 14, 2003	13.32	13.64	13.16	13.62	7,219,000	+0.05(+0.37%)
Feb 13, 2003	13.65	13.72	13.41	13.57	5,902,700	-0.26(-1.88%)
Feb 12, 2003	13.81	14.05	13.67	13.83	5,807,600	-0.07(-0.50%)
Feb 11, 2003	13.82	14.18	13.81	13.90	6,907,300	+0.20(+1.46%)
Feb 10, 2003	13.64	13.76	13.56	13.70	4,617,300	+0.15(+1.11%)
Feb 07, 2003	13.78	13.97	13.48	13.55	5,469,300	-0.13(-0.95%)
Feb 06, 2003	13.96	14.12	13.68	13.68	5,625,100	-0.38(-2.70%)
Feb 05, 2003	14.30	14.48	14.05	14.06	4,762,500	-0.24(-1.68%)
Feb 04, 2003	14.28	14.39	14.05	14.30	6,807,300	-0.22(-1.52%)
Feb 03, 2003	14.07	14.62	14.07	14.52	6,697,300	+0.28(+1.97%)
Jan 31, 2003	14.25	14.39	13.91	14.24	8,874,300	-0.22(-1.52%)
Jan 30, 2003	14.45	14.56	14.20	14.46	7,055,600	+0.08(+0.56%)
Jan 29, 2003	14.68	14.68	14.25	14.38	6,954,300	-0.29(-1.98%)
Jan 28, 2003	14.70	14.78	14.50	14.67	6,247,000	-0.03(-0.20%)
Jan 27, 2003	14.64	14.99	14.64	14.70	6,047,700	-0.20(-1.34%)
Jan 24, 2003	15.28	15.31	14.78	14.90	9,160,100	-0.10(-0.67%)
Jan 23, 2003	14.93	15.28	14.65	15.00	14,923,500	-0.36(-2.34%)
Jan 22, 2003	15.33	15.94	15.20	15.36	7,321,500	+0.02(+0.13%)
Jan 21, 2003	15.62	15.65	15.31	15.34	6,566,700	-0.11(-0.71%)
Jan 17, 2003	15.85	15.86	15.21	15.45	14,052,300	-0.40(-2.52%)
Jan 16, 2003	16.72	16.89	15.65	15.85	17,167,700	-0.84(-5.03%)
Jan 15, 2003	16.72	16.85	16.43	16.69	6,401,700	-0.27(-1.59%)
Jan 14, 2003	17.15	17.24	16.85	16.96	7,430,300	-0.37(-2.14%)
Jan 13, 2003	17.35	17.38	17.05	17.33	5,546,100	+0.09(+0.52%)
Jan 10, 2003	16.73	17.25	16.65	17.24	7,726,900	+0.37(+2.19%)
Jan 09, 2003	16.79	17.10	16.75	16.87	8,273,300	+0.03(+0.18%)
Jan 08, 2003	16.53	16.92	16.46	16.84	5,686,000	+0.17(+1.02%)
Jan 07, 2003	16.65	16.68	16.35	16.67	4,952,400	+0.02(+0.12%)
Jan 06, 2003	16.25	16.67	16.17	16.65	7,310,900	+0.53(+3.29%)
Jan 03, 2003	16.50	16.55	16.03	16.12	5,714,800	-0.43(-2.60%)
Jan 02, 2003	16.17	16.59	15.95	16.55	8,308,500	+0.47(+2.92%)
Dec 31, 2002	15.70	16.08	15.61	16.08	7,717,100	+0.33(+2.10%)
Dec 30, 2002	15.63	15.75	15.40	15.75	7,187,600	+0.25(+1.61%)
Dec 27, 2002	15.49	15.67	15.47	15.50	6,064,500	-0.08(-0.51%)
Dec 26, 2002	15.50	15.66	15.46	15.58	5,791,900	+0.10(+0.65%)
Dec 24, 2002	15.37	15.57	15.32	15.48	3,861,900	-0.07(-0.45%)
Dec 23, 2002	15.20	15.55	15.17	15.55	11,363,100	-0.20(-1.27%)
Dec 20, 2002	15.50	15.86	15.47	15.75	19,431,600	+0.11(+0.70%)
Dec 19, 2002	15.73	15.89	15.51	15.64	11,189,100	-0.32(-2.01%)
Dec 18, 2002	15.72	16.08	15.70	15.96	13,276,500	-0.03(-0.19%)
Dec 17, 2002	16.55	16.68	15.58	15.99	35,334,900	-1.39(-8.00%)
Dec 16, 2002	17.50	17.55	17.14	17.38	6,332,700	+0.04(+0.23%)
Dec 13, 2002	17.16	17.69	17.12	17.34	5,476,300	-0.06(-0.34%)
Dec 12, 2002	17.20	17.53	17.20	17.40	5,779,100	+0.20(+1.16%)
Dec 11, 2002	17.10	17.34	16.93	17.20	6,536,300	-0.15(-0.86%)
Dec 10, 2002	17.41	17.47	17.18	17.35	6,246,500	-0.05(-0.29%)
Dec 09, 2002	17.85	17.96	17.18	17.40	9,447,700	-0.57(-3.17%)
Dec 06, 2002	18.33	18.52	17.89	17.97	8,393,200	-0.81(-4.31%)
Dec 05, 2002	18.17	19.17	17.78	18.78	14,118,700	+0.41(+2.23%)
Dec 04, 2002	18.02	18.65	17.60	18.37	7,108,600	+0.13(+0.71%)
Dec 03, 2002	18.70	18.71	18.14	18.24	4,543,000	-0.50(-2.67%)

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.