Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	11.99	12.05	11.75	11.85	945,017	-0.07(-0.61%)
Feb 27, 2003	11.81	12.18	11.81	11.92	1,681,029	+0.11(+0.93%)
Feb 26, 2003	11.56	11.82	11.56	11.81	1,440,224	+0.26(+2.21%)
Feb 25, 2003	11.40	11.60	10.94	11.56	3,315,565	-0.15(-1.28%)
Feb 24, 2003	11.79	11.86	11.55	11.71	1,235,825	-0.08(-0.66%)
Feb 21, 2003	11.53	11.79	11.32	11.79	1,317,848	+0.26(+2.25%)
Feb 20, 2003	11.70	11.72	11.48	11.53	1,481,455	-0.17(-1.44%)
Feb 19, 2003	11.38	11.95	11.38	11.70	2,739,870	+0.32(+2.80%)
Feb 18, 2003	11.03	11.44	11.03	11.38	1,875,560	+0.30(+2.68%)
Feb 14, 2003	11.11	11.13	10.33	11.08	5,029,273	-0.15(-1.38%)
Feb 13, 2003	11.25	11.29	11.01	11.24	1,733,664	-0.02(-0.16%)
Feb 12, 2003	11.63	11.66	11.04	11.25	2,413,533	-0.37(-3.21%)
Feb 11, 2003	11.94	11.94	11.52	11.63	943,043	-0.27(-2.30%)
Feb 10, 2003	11.88	12.01	11.81	11.90	1,131,652	+0.02(+0.15%)
Feb 07, 2003	11.84	11.90	11.74	11.88	830,536	+0.15(+1.28%)
Feb 06, 2003	11.79	11.93	11.70	11.73	868,696	-0.10(-0.81%)
Feb 05, 2003	12.13	12.24	11.80	11.83	1,761,956	-0.31(-2.52%)
Feb 04, 2003	12.49	12.49	11.93	12.13	1,544,836	-0.39(-3.13%)
Feb 03, 2003	12.73	12.84	12.31	12.53	1,958,240	-0.15(-1.19%)
Jan 31, 2003	12.27	12.68	12.09	12.68	2,145,314	+0.35(+2.81%)
Jan 30, 2003	12.32	12.38	12.19	12.33	3,004,580	+0.02(+0.15%)
Jan 29, 2003	12.37	12.37	12.13	12.31	1,382,984	-0.05(-0.41%)
Jan 28, 2003	12.08	12.40	12.06	12.36	2,140,489	+0.37(+3.08%)
Jan 27, 2003	12.34	12.34	11.97	11.99	1,568,741	-0.35(-2.84%)
Jan 24, 2003	12.45	12.48	12.20	12.34	1,194,594	-0.21(-1.67%)
Jan 23, 2003	12.54	12.63	12.18	12.55	1,445,488	+0.10(+0.77%)
Jan 22, 2003	12.49	12.58	12.32	12.46	1,621,815	-0.08(-0.65%)
Jan 21, 2003	12.81	12.90	12.45	12.54	1,513,694	-0.16(-1.26%)
Jan 17, 2003	11.88	12.73	11.88	12.70	3,723,486	+0.87(+7.32%)
Jan 16, 2003	11.90	12.04	11.67	11.83	3,759,015	-0.26(-2.11%)
Jan 15, 2003	12.31	12.36	12.08	12.09	2,923,654	-0.22(-1.81%)
Jan 14, 2003	12.13	12.38	11.86	12.31	2,523,628	+0.23(+1.89%)
Jan 13, 2003	11.86	12.13	11.85	12.08	4,372,432	+0.23(+1.92%)
Jan 10, 2003	13.14	13.14	11.85	11.86	7,543,251	-1.28(-9.72%)
Jan 09, 2003	13.03	13.29	13.00	13.13	1,413,907	+0.16(+1.23%)
Jan 08, 2003	13.45	13.45	12.77	12.97	2,546,217	-0.48(-3.56%)
Jan 07, 2003	13.72	13.72	13.44	13.45	877,907	-0.24(-1.73%)
Jan 06, 2003	13.88	13.98	13.54	13.69	770,663	-0.25(-1.77%)
Jan 03, 2003	13.93	13.99	13.80	13.93	855,099	-0.05(-0.39%)
Jan 02, 2003	13.50	14.01	13.38	13.99	1,320,918	+0.39(+2.85%)
Dec 31, 2002	13.38	13.60	13.34	13.60	668,902	+0.20(+1.46%)
Dec 30, 2002	13.22	13.45	13.05	13.41	875,933	+0.13(+1.00%)
Dec 27, 2002	13.44	13.50	13.27	13.27	623,066	-0.15(-1.15%)
Dec 26, 2002	13.57	13.64	13.41	13.43	774,830	-0.17(-1.27%)
Dec 24, 2002	13.86	13.86	13.59	13.60	393,227	-0.26(-1.84%)
Dec 23, 2002	13.63	13.89	13.57	13.86	855,537	+0.22(+1.64%)
Dec 20, 2002	13.96	14.11	13.50	13.63	1,649,448	-0.33(-2.35%)
Dec 19, 2002	14.39	14.45	13.82	13.96	1,671,160	-0.31(-2.17%)
Dec 18, 2002	14.04	14.32	13.75	14.27	2,029,955	+0.23(+1.66%)
Dec 17, 2002	13.91	14.09	13.82	14.04	971,554	+0.14(+1.02%)
Dec 16, 2002	13.79	13.91	13.75	13.90	1,419,170	+0.10(+0.76%)
Dec 13, 2002	14.46	14.54	13.70	13.79	1,631,245	-0.29(-2.04%)
Dec 12, 2002	14.46	14.54	13.95	14.08	1,644,185	-0.36(-2.49%)
Dec 11, 2002	14.31	14.61	14.29	14.44	1,553,170	+0.14(+0.96%)
Dec 10, 2002	14.89	14.91	14.27	14.30	1,852,532	-0.34(-2.34%)
Dec 09, 2002	14.59	14.89	14.50	14.65	1,708,663	+0.05(+0.34%)
Dec 06, 2002	14.31	14.79	14.31	14.60	2,446,868	+0.28(+1.98%)
Dec 05, 2002	14.04	14.41	13.93	14.31	2,563,323	+0.27(+1.95%)
Dec 04, 2002	12.43	14.25	12.38	14.04	3,615,146	+1.25(+9.77%)
Dec 03, 2002	13.15	13.47	12.77	12.79	2,612,669	-0.43(-3.24%)

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.