Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.87	11.10	10.87	11.00	5,819,481	+0.19(+1.79%)
Feb 27, 2003	10.70	10.88	10.69	10.80	5,447,257	+0.06(+0.52%)
Feb 26, 2003	10.85	10.85	10.72	10.75	4,253,015	-0.16(-1.48%)
Feb 25, 2003	10.84	10.93	10.65	10.91	2,995,977	+0.06(+0.52%)
Feb 24, 2003	10.97	11.01	10.80	10.85	3,051,669	-0.17(-1.53%)
Feb 21, 2003	11.03	11.09	10.84	11.02	3,854,365	+0.15(+1.36%)
Feb 20, 2003	11.09	11.10	10.83	10.87	4,778,675	-0.21(-1.91%)
Feb 19, 2003	11.03	11.11	11.00	11.09	4,162,942	-0.04(-0.32%)
Feb 18, 2003	11.08	11.17	11.04	11.12	2,557,548	+0.04(+0.38%)
Feb 14, 2003	10.81	11.08	10.79	11.08	4,239,944	+0.29(+2.67%)
Feb 13, 2003	10.87	10.95	10.71	10.79	3,719,683	-0.08(-0.75%)
Feb 12, 2003	11.05	11.22	10.82	10.87	4,670,417	-0.17(-1.53%)
Feb 11, 2003	11.06	11.17	10.97	11.04	4,857,666	+0.00(+0.00%)
Feb 10, 2003	10.90	11.04	10.78	11.04	5,098,048	+0.14(+1.29%)
Feb 07, 2003	11.09	11.14	10.84	10.90	2,746,502	+0.00(+0.00%)
Feb 06, 2003	10.86	11.02	10.77	10.90	4,420,942	-0.05(-0.42%)
Feb 05, 2003	10.92	11.05	10.80	10.95	5,062,247	+0.05(+0.45%)
Feb 04, 2003	11.15	11.15	10.83	10.90	4,497,944	-0.25(-2.27%)
Feb 03, 2003	11.40	11.40	11.09	11.15	4,801,122	-0.25(-2.19%)
Jan 31, 2003	10.95	11.44	10.93	11.40	9,681,519	+0.39(+3.58%)
Jan 30, 2003	11.01	11.26	10.91	11.01	4,573,525	+0.08(+0.74%)
Jan 29, 2003	10.77	10.98	10.68	10.92	3,725,934	-0.06(-0.54%)
Jan 28, 2003	11.04	11.05	10.78	10.98	3,313,078	+0.03(+0.29%)
Jan 27, 2003	10.95	11.09	10.85	10.95	3,542,663	-0.01(-0.10%)
Jan 24, 2003	11.30	11.30	10.95	10.96	4,059,515	-0.37(-3.26%)
Jan 23, 2003	11.11	11.37	11.07	11.33	3,710,590	+0.25(+2.22%)
Jan 22, 2003	11.07	11.19	11.00	11.09	3,578,181	+0.02(+0.16%)
Jan 21, 2003	11.17	11.38	11.03	11.07	3,508,282	-0.23(-1.99%)
Jan 17, 2003	11.28	11.34	11.20	11.29	2,664,953	+0.02(+0.16%)
Jan 16, 2003	11.26	11.41	11.21	11.28	2,863,568	-0.00(-0.03%)
Jan 15, 2003	11.25	11.37	11.18	11.28	4,612,736	+0.04(+0.31%)
Jan 14, 2003	11.21	11.42	11.17	11.24	4,058,378	+0.05(+0.47%)
Jan 13, 2003	11.25	11.31	11.12	11.19	2,868,682	+0.00(+0.00%)
Jan 10, 2003	11.34	11.34	11.08	11.19	3,427,302	-0.14(-1.24%)
Jan 09, 2003	11.19	11.41	11.13	11.33	4,320,640	+0.14(+1.26%)
Jan 08, 2003	11.16	11.24	11.14	11.19	2,850,781	+0.02(+0.22%)
Jan 07, 2003	11.14	11.26	11.10	11.17	3,086,050	-0.10(-0.84%)
Jan 06, 2003	11.19	11.29	11.12	11.26	4,436,001	+0.14(+1.27%)
Jan 03, 2003	11.09	11.15	10.96	11.12	2,248,972	+0.00(+0.03%)
Jan 02, 2003	10.74	11.30	10.70	11.12	6,532,106	+0.52(+4.88%)
Dec 31, 2002	10.65	10.70	10.52	10.60	3,606,027	-0.05(-0.43%)
Dec 30, 2002	10.52	10.72	10.51	10.65	3,711,727	+0.15(+1.48%)
Dec 27, 2002	10.70	10.73	10.47	10.49	2,805,887	-0.17(-1.62%)
Dec 26, 2002	10.61	10.93	10.59	10.66	3,604,890	+0.07(+0.63%)
Dec 24, 2002	10.56	10.63	10.55	10.60	1,499,693	-0.04(-0.33%)
Dec 23, 2002	10.35	10.64	10.35	10.63	5,068,782	+0.36(+3.46%)
Dec 20, 2002	10.27	10.31	10.16	10.28	4,952,569	+0.06(+0.55%)
Dec 19, 2002	10.28	10.38	10.14	10.22	3,510,271	-0.16(-1.56%)
Dec 18, 2002	10.30	10.38	10.14	10.38	3,767,987	+0.03(+0.27%)
Dec 17, 2002	10.30	10.46	10.27	10.35	2,715,246	-0.08(-0.81%)
Dec 16, 2002	10.28	10.44	10.21	10.44	4,022,577	+0.16(+1.58%)
Dec 13, 2002	10.38	10.42	10.13	10.28	4,881,533	-0.10(-0.95%)
Dec 12, 2002	10.44	10.54	10.31	10.38	3,048,543	-0.15(-1.41%)
Dec 11, 2002	10.57	10.61	10.45	10.52	3,922,275	-0.06(-0.53%)
Dec 10, 2002	10.45	10.59	10.42	10.58	4,461,858	+0.14(+1.31%)
Dec 09, 2002	10.61	10.73	10.44	10.44	2,905,052	-0.17(-1.59%)
Dec 06, 2002	10.45	10.70	10.39	10.61	2,916,418	+0.16(+1.55%)
Dec 05, 2002	10.66	10.67	10.31	10.45	5,292,969	-0.18(-1.66%)
Dec 04, 2002	10.54	10.77	10.53	10.62	3,633,588	+0.04(+0.40%)
Dec 03, 2002	10.79	10.82	10.42	10.58	7,483,976	-0.24(-2.21%)

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.