Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.60	13.01	12.50	12.98	21,588,100	+0.40(+3.18%)
Feb 27, 2003	12.50	12.75	12.31	12.58	24,812,200	+0.26(+2.09%)
Feb 26, 2003	12.54	12.86	12.30	12.32	26,412,200	-0.33(-2.58%)
Feb 25, 2003	12.53	12.76	12.28	12.65	28,756,400	-0.17(-1.33%)
Feb 24, 2003	12.73	13.03	12.60	12.82	27,414,200	+0.02(+0.16%)
Feb 21, 2003	12.93	12.93	12.42	12.80	33,000,600	+0.02(+0.16%)
Feb 20, 2003	12.50	12.89	12.36	12.78	28,010,900	+0.37(+2.98%)
Feb 19, 2003	12.53	13.14	12.21	12.41	26,798,100	-0.33(-2.59%)
Feb 18, 2003	12.60	12.80	12.50	12.74	28,808,600	+0.34(+2.74%)
Feb 14, 2003	11.79	12.42	11.78	12.40	32,811,900	+0.59(+5.00%)
Feb 13, 2003	11.81	11.84	11.49	11.81	31,061,500	-0.01(-0.08%)
Feb 12, 2003	11.61	12.11	11.58	11.82	46,398,900	-0.12(-1.01%)
Feb 11, 2003	12.15	12.17	11.75	11.94	36,245,800	-0.11(-0.91%)
Feb 10, 2003	11.84	12.24	11.55	12.05	28,155,800	+0.24(+2.03%)
Feb 07, 2003	12.22	12.27	11.73	11.81	28,051,000	-0.19(-1.58%)
Feb 06, 2003	11.83	12.23	11.83	12.00	26,789,900	-0.02(-0.17%)
Feb 05, 2003	12.41	12.70	11.99	12.02	40,090,900	-0.16(-1.31%)
Feb 04, 2003	11.80	12.21	11.78	12.18	33,560,200	+0.16(+1.33%)
Feb 03, 2003	11.98	12.32	11.81	12.02	28,090,400	+0.05(+0.42%)
Jan 31, 2003	11.75	12.98	11.25	11.97	70,356,896	-0.98(-7.57%)
Jan 30, 2003	13.60	13.70	12.91	12.95	29,449,602	-0.66(-4.85%)
Jan 29, 2003	13.48	13.76	13.12	13.61	44,040,700	+0.37(+2.79%)
Jan 28, 2003	13.39	13.52	13.01	13.24	29,090,100	-0.04(-0.30%)
Jan 27, 2003	12.95	13.49	12.65	13.28	26,073,000	+0.01(+0.08%)
Jan 24, 2003	13.77	13.79	13.19	13.27	37,609,700	-0.79(-5.62%)
Jan 23, 2003	14.38	14.60	13.91	14.06	40,414,600	+0.28(+2.03%)
Jan 22, 2003	13.74	14.15	13.56	13.78	39,795,800	+0.26(+1.92%)
Jan 21, 2003	13.95	13.95	13.46	13.52	33,199,400	-0.01(-0.07%)
Jan 17, 2003	13.94	14.04	13.46	13.53	40,077,000	-0.81(-5.65%)
Jan 16, 2003	14.81	14.82	14.26	14.34	31,663,500	-0.11(-0.76%)
Jan 15, 2003	14.97	15.05	14.25	14.45	59,001,700	-0.91(-5.92%)
Jan 14, 2003	15.50	15.95	15.11	15.36	39,107,300	-0.04(-0.26%)
Jan 13, 2003	15.98	16.30	15.33	15.40	39,587,800	-0.30(-1.91%)
Jan 10, 2003	15.18	15.81	14.82	15.70	38,407,200	+0.66(+4.39%)
Jan 09, 2003	15.14	15.64	14.90	15.04	39,337,000	+0.41(+2.80%)
Jan 08, 2003	15.05	15.22	14.59	14.63	28,436,700	-0.67(-4.38%)
Jan 07, 2003	15.45	15.76	15.10	15.30	37,034,400	-0.11(-0.71%)
Jan 06, 2003	14.93	15.55	14.91	15.41	36,002,400	+0.88(+6.06%)
Jan 03, 2003	13.96	14.58	13.82	14.53	30,397,400	+0.55(+3.93%)
Jan 02, 2003	13.45	14.00	13.06	13.98	25,177,900	+0.95(+7.29%)
Dec 31, 2002	13.19	13.47	12.96	13.03	20,336,800	-0.26(-1.96%)
Dec 30, 2002	13.50	13.75	13.21	13.29	16,878,900	-0.23(-1.70%)
Dec 27, 2002	13.72	13.90	13.44	13.52	13,304,400	-0.29(-2.10%)
Dec 26, 2002	14.00	14.29	13.74	13.81	18,096,100	-0.06(-0.43%)
Dec 24, 2002	13.80	14.14	13.75	13.87	10,259,700	-0.07(-0.50%)
Dec 23, 2002	13.70	14.00	13.22	13.94	20,768,800	+0.63(+4.73%)
Dec 20, 2002	13.70	13.91	13.22	13.31	30,136,800	-0.22(-1.63%)
Dec 19, 2002	13.23	13.67	12.97	13.53	33,564,700	+0.27(+2.04%)
Dec 18, 2002	13.52	13.55	13.15	13.26	28,556,400	-0.60(-4.33%)
Dec 17, 2002	14.41	14.68	13.78	13.86	34,616,200	-0.60(-4.15%)
Dec 16, 2002	13.73	14.55	13.50	14.46	32,791,000	+0.90(+6.64%)
Dec 13, 2002	14.18	14.18	13.53	13.56	29,571,200	-0.81(-5.63%)
Dec 12, 2002	14.73	14.82	14.16	14.37	26,589,100	-0.20(-1.38%)
Dec 11, 2002	14.49	14.91	14.21	14.57	31,344,200	-0.20(-1.35%)
Dec 10, 2002	13.96	14.88	13.88	14.77	35,998,400	+1.07(+7.81%)
Dec 09, 2002	14.65	14.89	13.69	13.70	33,162,500	-1.19(-7.99%)
Dec 06, 2002	14.71	15.10	14.46	14.89	29,259,900	+0.00(+0.00%)
Dec 05, 2002	15.55	15.60	14.62	14.89	28,468,000	-0.22(-1.46%)
Dec 04, 2002	15.11	15.52	14.93	15.11	41,224,200	-0.86(-5.39%)
Dec 03, 2002	16.61	16.63	15.91	15.97	21,830,400	-0.82(-4.88%)

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.

bottom clear

About Us