Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	14.00	14.60	13.94	14.38	712,100	+0.53(+3.83%)
Feb 27, 2003	13.82	14.00	13.72	13.85	704,400	+0.22(+1.61%)
Feb 26, 2003	14.15	14.15	13.60	13.63	519,600	-0.52(-3.67%)
Feb 25, 2003	13.84	14.15	13.40	14.15	623,300	+0.62(+4.58%)
Feb 24, 2003	13.84	13.87	13.52	13.53	671,900	-0.30(-2.17%)
Feb 21, 2003	13.30	13.83	13.21	13.83	1,189,100	+0.65(+4.93%)
Feb 20, 2003	13.02	13.25	12.88	13.18	713,400	+0.26(+2.01%)
Feb 19, 2003	12.80	13.00	12.50	12.92	1,150,600	+0.12(+0.94%)
Feb 18, 2003	12.39	12.83	12.39	12.80	368,800	+0.50(+4.07%)
Feb 14, 2003	11.84	12.30	11.80	12.30	452,700	+0.55(+4.68%)
Feb 13, 2003	12.06	12.16	11.64	11.75	657,800	-0.30(-2.49%)
Feb 12, 2003	12.30	12.38	12.04	12.05	508,200	-0.33(-2.67%)
Feb 11, 2003	12.50	12.60	12.22	12.38	488,800	+0.03(+0.24%)
Feb 10, 2003	12.24	12.58	12.20	12.35	1,327,500	+0.21(+1.73%)
Feb 07, 2003	12.50	12.50	12.08	12.14	667,900	-0.23(-1.86%)
Feb 06, 2003	12.22	12.42	12.19	12.37	746,100	+0.13(+1.06%)
Feb 05, 2003	12.20	12.50	12.18	12.24	624,000	+0.14(+1.16%)
Feb 04, 2003	12.19	12.19	11.96	12.10	584,300	-0.08(-0.66%)
Feb 03, 2003	11.90	12.23	11.83	12.18	766,000	+0.31(+2.61%)
Jan 31, 2003	11.65	11.87	11.45	11.87	590,000	+0.22(+1.89%)
Jan 30, 2003	12.18	12.22	11.65	11.65	445,200	-0.52(-4.27%)
Jan 29, 2003	12.19	12.30	12.02	12.17	674,100	-0.01(-0.08%)
Jan 28, 2003	12.25	12.35	12.15	12.18	906,600	+0.06(+0.50%)
Jan 27, 2003	12.45	12.50	12.10	12.12	717,800	-0.37(-2.96%)
Jan 24, 2003	13.03	13.03	12.49	12.49	569,300	-0.44(-3.40%)
Jan 23, 2003	13.28	13.44	12.92	12.93	664,500	-0.25(-1.90%)
Jan 22, 2003	13.25	13.41	13.15	13.18	276,500	-0.17(-1.27%)
Jan 21, 2003	13.65	13.65	13.29	13.35	488,300	-0.28(-2.05%)
Jan 17, 2003	13.75	13.75	13.41	13.63	698,000	-0.12(-0.87%)
Jan 16, 2003	13.75	14.00	13.52	13.75	1,041,600	+0.00(+0.00%)
Jan 15, 2003	13.85	13.90	13.65	13.75	514,200	-0.14(-1.01%)
Jan 14, 2003	13.95	14.16	13.77	13.89	791,400	+0.04(+0.29%)
Jan 13, 2003	14.20	14.28	13.65	13.85	553,000	-0.08(-0.57%)
Jan 10, 2003	13.32	14.10	13.28	13.93	336,900	+0.24(+1.75%)
Jan 09, 2003	13.65	13.93	13.34	13.69	353,200	+0.24(+1.78%)
Jan 08, 2003	13.87	13.90	13.38	13.45	420,500	-0.56(-4.00%)
Jan 07, 2003	14.00	14.25	13.87	14.01	375,700	+0.17(+1.23%)
Jan 06, 2003	13.54	14.15	13.45	13.84	398,800	+0.45(+3.36%)
Jan 03, 2003	13.37	13.52	13.20	13.39	281,400	+0.03(+0.22%)
Jan 02, 2003	12.98	13.36	12.70	13.36	369,400	+0.57(+4.46%)
Dec 31, 2002	12.47	12.90	12.40	12.79	513,500	+0.32(+2.57%)
Dec 30, 2002	12.35	12.49	12.04	12.47	485,400	-0.08(-0.64%)
Dec 27, 2002	12.25	12.67	12.25	12.55	408,400	+0.01(+0.08%)
Dec 26, 2002	12.72	13.03	12.25	12.54	732,900	-0.08(-0.63%)
Dec 24, 2002	12.71	12.90	12.59	12.62	160,600	-0.19(-1.48%)
Dec 23, 2002	12.92	12.95	12.67	12.81	392,400	-0.11(-0.85%)
Dec 20, 2002	12.60	13.13	12.60	12.92	687,900	+0.47(+3.78%)
Dec 19, 2002	12.45	12.83	12.13	12.45	624,700	-0.03(-0.24%)
Dec 18, 2002	13.00	13.00	12.45	12.48	395,300	-0.52(-4.00%)
Dec 17, 2002	13.19	13.59	13.00	13.00	399,100	-0.18(-1.37%)
Dec 16, 2002	13.00	13.29	12.90	13.18	400,600	+0.09(+0.69%)
Dec 13, 2002	13.15	13.20	12.80	13.09	504,600	-0.14(-1.06%)
Dec 12, 2002	13.35	13.40	13.11	13.23	609,500	-0.12(-0.90%)
Dec 11, 2002	13.55	13.83	13.30	13.35	775,000	-0.20(-1.48%)
Dec 10, 2002	13.25	13.74	13.25	13.55	799,900	+0.10(+0.74%)
Dec 09, 2002	14.00	14.00	13.28	13.45	579,500	-0.54(-3.86%)
Dec 06, 2002	13.90	14.17	13.83	13.99	483,100	-0.12(-0.85%)
Dec 05, 2002	14.36	14.50	14.08	14.11	588,500	-0.25(-1.74%)
Dec 04, 2002	14.75	14.75	14.05	14.36	711,500	-0.84(-5.53%)
Dec 03, 2002	15.85	15.85	15.20	15.20	659,400	-0.71(-4.46%)

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.