Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.69	12.93	12.60	12.75	1,487,500	+0.10(+0.79%)
Feb 27, 2003	12.77	12.78	12.49	12.65	1,815,300	-0.04(-0.28%)
Feb 26, 2003	12.77	12.82	12.45	12.69	1,558,600	-0.08(-0.67%)
Feb 25, 2003	12.41	12.90	12.18	12.77	2,044,800	+0.36(+2.90%)
Feb 24, 2003	12.62	12.79	12.37	12.41	1,347,000	-0.38(-2.97%)
Feb 21, 2003	12.71	12.97	12.64	12.79	1,358,600	+0.16(+1.31%)
Feb 20, 2003	12.80	12.82	12.55	12.62	1,765,800	-0.12(-0.98%)
Feb 19, 2003	12.96	13.11	12.65	12.75	1,625,000	-0.21(-1.62%)
Feb 18, 2003	12.63	13.02	12.63	12.96	2,184,300	+0.33(+2.61%)
Feb 14, 2003	12.07	12.68	12.00	12.63	2,010,700	+0.64(+5.34%)
Feb 13, 2003	12.20	12.24	11.86	11.99	1,329,000	-0.16(-1.32%)
Feb 12, 2003	12.04	12.30	12.01	12.15	1,598,900	+0.18(+1.46%)
Feb 11, 2003	12.06	12.28	11.97	11.97	953,100	-0.02(-0.13%)
Feb 10, 2003	11.95	12.10	11.76	11.99	1,188,700	+0.04(+0.29%)
Feb 07, 2003	12.45	12.48	11.87	11.96	3,053,900	-0.39(-3.20%)
Feb 06, 2003	12.73	12.88	12.30	12.35	1,926,200	-0.38(-2.99%)
Feb 05, 2003	12.94	13.07	12.73	12.73	969,000	-0.09(-0.74%)
Feb 04, 2003	13.12	13.12	12.70	12.82	1,206,500	-0.29(-2.21%)
Feb 03, 2003	13.02	13.44	13.02	13.12	1,009,800	+0.11(+0.81%)
Jan 31, 2003	12.78	13.11	12.78	13.01	1,371,300	-0.03(-0.23%)
Jan 30, 2003	13.22	13.61	12.96	13.04	1,711,300	-0.18(-1.32%)
Jan 29, 2003	12.88	13.21	12.75	13.21	1,456,300	+0.23(+1.81%)
Jan 28, 2003	13.14	13.17	12.78	12.98	1,657,800	+0.03(+0.19%)
Jan 27, 2003	12.82	13.40	12.79	12.96	1,819,000	+0.13(+1.05%)
Jan 24, 2003	13.39	13.40	12.78	12.82	1,527,000	-0.57(-4.26%)
Jan 23, 2003	13.35	13.50	13.03	13.39	2,210,600	+0.21(+1.55%)
Jan 22, 2003	13.52	13.62	13.00	13.19	2,743,400	-0.32(-2.41%)
Jan 21, 2003	13.99	14.04	13.51	13.51	1,988,600	-0.40(-2.91%)
Jan 17, 2003	13.90	14.07	13.79	13.91	2,198,700	-0.26(-1.83%)
Jan 16, 2003	14.97	15.09	13.60	14.18	7,172,500	-0.77(-5.18%)
Jan 15, 2003	15.29	15.50	14.80	14.95	921,400	-0.31(-2.00%)
Jan 14, 2003	15.29	15.50	15.11	15.26	1,076,500	-0.03(-0.23%)
Jan 13, 2003	15.51	15.62	15.12	15.29	1,310,100	-0.22(-1.42%)
Jan 10, 2003	15.04	15.57	15.03	15.51	1,391,300	+0.05(+0.32%)
Jan 09, 2003	15.30	15.50	15.12	15.46	1,856,100	+0.86(+5.85%)
Jan 08, 2003	14.73	15.18	14.57	14.61	1,482,200	-0.12(-0.81%)
Jan 07, 2003	14.40	14.85	14.40	14.72	1,767,600	+0.21(+1.48%)
Jan 06, 2003	14.38	14.60	14.27	14.51	1,031,800	+0.02(+0.10%)
Jan 03, 2003	14.98	14.98	14.41	14.49	1,272,700	-0.48(-3.21%)
Jan 02, 2003	14.55	14.97	14.43	14.97	1,498,000	+0.59(+4.14%)
Dec 31, 2002	14.04	14.38	13.82	14.38	1,598,400	+0.34(+2.42%)
Dec 30, 2002	13.77	14.11	13.53	14.04	1,201,100	+0.28(+2.03%)
Dec 27, 2002	13.88	13.90	13.70	13.76	775,000	-0.07(-0.51%)
Dec 26, 2002	13.90	14.22	13.80	13.83	1,138,500	-0.12(-0.86%)
Dec 24, 2002	13.82	14.04	13.75	13.95	411,800	+0.03(+0.22%)
Dec 23, 2002	14.46	14.46	13.86	13.92	1,763,000	-0.54(-3.73%)
Dec 20, 2002	14.18	14.47	14.12	14.46	1,909,300	+0.35(+2.48%)
Dec 19, 2002	14.32	14.57	14.11	14.11	1,634,000	-0.16(-1.09%)
Dec 18, 2002	14.25	14.37	13.93	14.27	2,036,400	-0.02(-0.17%)
Dec 17, 2002	14.57	14.58	14.15	14.29	1,831,000	-0.37(-2.52%)
Dec 16, 2002	14.37	14.77	14.37	14.66	2,359,100	+0.29(+2.05%)
Dec 13, 2002	14.79	14.79	14.20	14.37	1,801,400	-0.42(-2.87%)
Dec 12, 2002	14.95	14.95	14.55	14.79	1,466,800	-0.08(-0.54%)
Dec 11, 2002	15.08	15.12	14.80	14.87	1,670,000	-0.34(-2.20%)
Dec 10, 2002	14.95	15.21	14.71	15.21	1,086,400	+0.27(+1.81%)
Dec 09, 2002	15.25	15.25	14.85	14.94	1,282,000	-0.31(-2.03%)
Dec 06, 2002	15.27	15.37	15.01	15.24	1,218,700	-0.15(-0.97%)
Dec 05, 2002	15.63	15.71	15.06	15.39	1,401,200	-0.23(-1.47%)
Dec 04, 2002	14.95	15.95	14.90	15.62	3,078,200	-0.37(-2.28%)
Dec 03, 2002	16.50	16.50	15.89	15.99	1,338,300	-0.51(-3.09%)

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.