Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	11.67	11.91	11.67	11.80	5,422,018	+0.21(+1.79%)
Feb 27, 2003	11.48	11.68	11.47	11.60	5,075,217	+0.06(+0.52%)
Feb 26, 2003	11.64	11.64	11.51	11.54	3,962,539	-0.17(-1.48%)
Feb 25, 2003	11.63	11.73	11.43	11.71	2,791,356	+0.06(+0.52%)
Feb 24, 2003	11.78	11.81	11.59	11.65	2,843,244	-0.18(-1.53%)
Feb 21, 2003	11.83	11.90	11.63	11.83	3,591,117	+0.16(+1.36%)
Feb 20, 2003	11.90	11.91	11.62	11.67	4,452,297	-0.23(-1.90%)
Feb 19, 2003	11.84	11.93	11.80	11.90	3,878,619	-0.04(-0.32%)
Feb 18, 2003	11.89	11.99	11.85	11.94	2,382,871	+0.05(+0.38%)
Feb 14, 2003	11.60	11.89	11.58	11.89	3,950,361	+0.31(+2.67%)
Feb 13, 2003	11.66	11.75	11.50	11.58	3,465,633	-0.09(-0.74%)
Feb 12, 2003	11.86	12.04	11.62	11.67	4,351,434	-0.18(-1.53%)
Feb 11, 2003	11.87	11.99	11.78	11.85	4,525,893	+0.00(+0.00%)
Feb 10, 2003	11.70	11.85	11.57	11.85	4,749,858	+0.15(+1.29%)
Feb 07, 2003	11.90	11.96	11.63	11.70	2,558,919	+0.00(+0.00%)
Feb 06, 2003	11.65	11.83	11.56	11.70	4,118,997	-0.05(-0.42%)
Feb 05, 2003	11.72	11.86	11.60	11.75	4,716,502	+0.05(+0.45%)
Feb 04, 2003	11.97	11.97	11.62	11.69	4,190,740	-0.27(-2.27%)
Feb 03, 2003	12.24	12.24	11.90	11.97	4,473,211	-0.27(-2.19%)
Jan 31, 2003	11.75	12.28	11.74	12.23	9,020,284	+0.42(+3.58%)
Jan 30, 2003	11.82	12.09	11.71	11.81	4,261,159	+0.09(+0.74%)
Jan 29, 2003	11.56	11.79	11.46	11.72	3,471,458	-0.06(-0.54%)
Jan 28, 2003	11.85	11.86	11.57	11.79	3,086,799	+0.03(+0.29%)
Jan 27, 2003	11.75	11.91	11.65	11.76	3,300,704	-0.01(-0.10%)
Jan 24, 2003	12.13	12.13	11.75	11.77	3,782,255	-0.40(-3.26%)
Jan 23, 2003	11.93	12.20	11.88	12.16	3,457,162	+0.26(+2.22%)
Jan 22, 2003	11.88	12.01	11.80	11.90	3,333,796	+0.02(+0.16%)
Jan 21, 2003	11.99	12.22	11.84	11.88	3,268,671	-0.24(-1.99%)
Jan 17, 2003	12.10	12.17	12.02	12.12	2,482,940	+0.02(+0.16%)
Jan 16, 2003	12.09	12.24	12.03	12.10	2,667,990	-0.00(-0.03%)
Jan 15, 2003	12.07	12.20	12.00	12.11	4,297,693	+0.04(+0.31%)
Jan 14, 2003	12.03	12.25	11.99	12.07	3,781,196	+0.06(+0.47%)
Jan 13, 2003	12.08	12.14	11.94	12.01	2,672,755	+0.00(+0.00%)
Jan 10, 2003	12.17	12.17	11.89	12.01	3,193,222	-0.15(-1.24%)
Jan 09, 2003	12.01	12.24	11.94	12.16	4,025,546	+0.15(+1.26%)
Jan 08, 2003	11.98	12.07	11.96	12.01	2,656,077	+0.03(+0.22%)
Jan 07, 2003	11.96	12.09	11.92	11.99	2,875,276	-0.10(-0.84%)
Jan 06, 2003	12.01	12.12	11.94	12.09	4,133,028	+0.15(+1.27%)
Jan 03, 2003	11.90	11.97	11.77	11.94	2,095,370	+0.00(+0.03%)
Jan 02, 2003	11.53	12.13	11.48	11.93	6,085,971	+0.56(+4.88%)
Dec 31, 2002	11.43	11.48	11.29	11.38	3,359,740	-0.05(-0.43%)
Dec 30, 2002	11.29	11.50	11.28	11.43	3,458,221	+0.17(+1.48%)
Dec 27, 2002	11.48	11.52	11.24	11.26	2,614,249	-0.18(-1.62%)
Dec 26, 2002	11.39	11.73	11.37	11.45	3,358,681	+0.07(+0.63%)
Dec 24, 2002	11.33	11.41	11.32	11.37	1,397,266	-0.04(-0.33%)
Dec 23, 2002	11.11	11.42	11.11	11.41	4,722,591	+0.38(+3.46%)
Dec 20, 2002	11.03	11.07	10.91	11.03	4,614,315	+0.06(+0.55%)
Dec 19, 2002	11.03	11.14	10.88	10.97	3,270,524	-0.17(-1.56%)
Dec 18, 2002	11.05	11.14	10.88	11.14	3,510,638	+0.03(+0.27%)
Dec 17, 2002	11.05	11.23	11.03	11.11	2,529,798	-0.09(-0.81%)
Dec 16, 2002	11.03	11.21	10.96	11.20	3,747,840	+0.17(+1.58%)
Dec 13, 2002	11.14	11.18	10.87	11.03	4,548,131	-0.11(-0.95%)
Dec 12, 2002	11.20	11.31	11.07	11.14	2,840,331	-0.16(-1.41%)
Dec 11, 2002	11.34	11.39	11.22	11.29	3,654,389	-0.06(-0.53%)
Dec 10, 2002	11.22	11.37	11.18	11.35	4,157,119	+0.15(+1.31%)
Dec 09, 2002	11.39	11.51	11.20	11.21	2,706,641	-0.18(-1.59%)
Dec 06, 2002	11.21	11.48	11.15	11.39	2,717,230	+0.17(+1.55%)
Dec 05, 2002	11.45	11.45	11.07	11.21	4,931,466	-0.19(-1.66%)
Dec 04, 2002	11.31	11.56	11.30	11.40	3,385,419	+0.05(+0.40%)
Dec 03, 2002	11.58	11.62	11.19	11.36	6,972,830	-0.26(-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.