Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.04	12.10	11.80	11.90	940,868	-0.07(-0.61%)
Feb 27, 2003	11.87	12.24	11.87	11.98	1,673,649	+0.11(+0.93%)
Feb 26, 2003	11.61	11.87	11.61	11.87	1,433,901	+0.26(+2.21%)
Feb 25, 2003	11.45	11.65	10.99	11.61	3,301,009	-0.15(-1.29%)
Feb 24, 2003	11.84	11.91	11.60	11.76	1,230,399	-0.08(-0.66%)
Feb 21, 2003	11.58	11.84	11.37	11.84	1,312,062	+0.26(+2.25%)
Feb 20, 2003	11.75	11.77	11.53	11.58	1,474,951	-0.17(-1.44%)
Feb 19, 2003	11.43	12.00	11.43	11.75	2,727,841	+0.32(+2.81%)
Feb 18, 2003	11.08	11.49	11.08	11.43	1,867,325	+0.30(+2.68%)
Feb 14, 2003	11.16	11.17	10.38	11.13	5,007,193	-0.16(-1.38%)
Feb 13, 2003	11.30	11.34	11.06	11.28	1,726,053	-0.02(-0.16%)
Feb 12, 2003	11.68	11.71	11.09	11.30	2,402,937	-0.38(-3.22%)
Feb 11, 2003	11.99	11.99	11.57	11.68	938,903	-0.27(-2.30%)
Feb 10, 2003	11.94	12.06	11.87	11.95	1,126,683	+0.02(+0.15%)
Feb 07, 2003	11.89	11.95	11.79	11.94	826,889	+0.15(+1.28%)
Feb 06, 2003	11.84	11.99	11.75	11.78	864,882	-0.10(-0.81%)
Feb 05, 2003	12.19	12.30	11.85	11.88	1,754,220	-0.31(-2.52%)
Feb 04, 2003	12.55	12.55	11.98	12.19	1,538,054	-0.39(-3.13%)
Feb 03, 2003	12.79	12.89	12.37	12.58	1,949,643	-0.15(-1.19%)
Jan 31, 2003	12.32	12.73	12.15	12.73	2,135,895	+0.35(+2.81%)
Jan 30, 2003	12.37	12.43	12.24	12.38	2,991,389	+0.02(+0.15%)
Jan 29, 2003	12.42	12.42	12.18	12.37	1,376,912	-0.05(-0.41%)
Jan 28, 2003	12.14	12.46	12.12	12.42	2,131,092	+0.37(+3.08%)
Jan 27, 2003	12.40	12.40	12.02	12.04	1,561,854	-0.35(-2.84%)
Jan 24, 2003	12.51	12.53	12.26	12.40	1,189,350	-0.21(-1.67%)
Jan 23, 2003	12.59	12.69	12.24	12.61	1,439,142	+0.10(+0.77%)
Jan 22, 2003	12.55	12.64	12.38	12.51	1,614,695	-0.08(-0.66%)
Jan 21, 2003	12.87	12.96	12.50	12.59	1,507,048	-0.16(-1.26%)
Jan 17, 2003	11.93	12.78	11.93	12.75	3,707,139	+0.87(+7.32%)
Jan 16, 2003	11.95	12.09	11.72	11.88	3,742,512	-0.26(-2.11%)
Jan 15, 2003	12.36	12.42	12.13	12.14	2,910,818	-0.22(-1.81%)
Jan 14, 2003	12.18	12.44	11.91	12.37	2,512,548	+0.23(+1.89%)
Jan 13, 2003	11.91	12.19	11.90	12.14	4,353,236	+0.23(+1.92%)
Jan 10, 2003	13.19	13.19	11.90	11.91	7,510,134	-1.28(-9.72%)
Jan 09, 2003	13.09	13.35	13.05	13.19	1,407,699	+0.16(+1.23%)
Jan 08, 2003	13.51	13.51	12.82	13.03	2,535,038	-0.48(-3.56%)
Jan 07, 2003	13.79	13.79	13.50	13.51	874,053	-0.24(-1.73%)
Jan 06, 2003	13.95	14.04	13.60	13.75	767,280	-0.25(-1.77%)
Jan 03, 2003	13.99	14.05	13.86	14.00	851,345	-0.05(-0.39%)
Jan 02, 2003	13.56	14.07	13.44	14.05	1,315,119	+0.39(+2.85%)
Dec 31, 2002	13.44	13.66	13.40	13.66	665,966	+0.20(+1.46%)
Dec 30, 2002	13.28	13.51	13.11	13.46	872,088	+0.13(+1.00%)
Dec 27, 2002	13.50	13.56	13.33	13.33	620,331	-0.16(-1.15%)
Dec 26, 2002	13.63	13.70	13.47	13.49	771,429	-0.17(-1.27%)
Dec 24, 2002	13.92	13.92	13.65	13.66	391,500	-0.26(-1.84%)
Dec 23, 2002	13.69	13.95	13.63	13.92	851,781	+0.22(+1.64%)
Dec 20, 2002	14.02	14.17	13.56	13.69	1,642,207	-0.33(-2.35%)
Dec 19, 2002	14.45	14.51	13.88	14.02	1,663,823	-0.31(-2.17%)
Dec 18, 2002	14.10	14.38	13.81	14.33	2,021,043	+0.23(+1.66%)
Dec 17, 2002	13.97	14.15	13.88	14.10	967,288	+0.14(+1.02%)
Dec 16, 2002	13.85	13.97	13.81	13.96	1,412,940	+0.11(+0.76%)
Dec 13, 2002	14.52	14.61	13.76	13.85	1,624,084	-0.29(-2.04%)
Dec 12, 2002	14.52	14.61	14.01	14.14	1,636,966	-0.36(-2.49%)
Dec 11, 2002	14.37	14.68	14.36	14.50	1,546,351	+0.14(+0.96%)
Dec 10, 2002	14.95	14.98	14.33	14.37	1,844,399	-0.34(-2.34%)
Dec 09, 2002	14.66	14.95	14.56	14.71	1,701,161	+0.05(+0.34%)
Dec 06, 2002	14.38	14.86	14.38	14.66	2,436,126	+0.28(+1.98%)
Dec 05, 2002	14.11	14.47	13.99	14.38	2,552,070	+0.27(+1.95%)
Dec 04, 2002	12.48	14.31	12.43	14.10	3,599,274	+1.25(+9.77%)
Dec 03, 2002	13.21	13.53	12.82	12.85	2,601,198	-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.