Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	20.62	20.88	20.60	20.73	1,474,100	+0.07(+0.31%)
Feb 27, 2003	20.62	20.76	20.41	20.66	2,206,000	+0.11(+0.56%)
Feb 26, 2003	20.20	20.64	20.15	20.55	1,967,900	+0.35(+1.71%)
Feb 25, 2003	19.96	20.24	19.81	20.20	2,468,300	+0.14(+0.69%)
Feb 24, 2003	20.31	20.32	19.95	20.06	2,398,200	-0.48(-2.36%)
Feb 21, 2003	20.38	20.75	20.09	20.55	2,585,500	+0.17(+0.85%)
Feb 20, 2003	20.48	20.62	20.14	20.38	2,123,100	-0.10(-0.49%)
Feb 19, 2003	20.50	20.77	20.42	20.48	1,661,000	-0.03(-0.15%)
Feb 18, 2003	20.02	20.59	20.02	20.50	1,639,900	+0.51(+2.55%)
Feb 14, 2003	19.94	20.00	19.60	20.00	2,915,000	+0.06(+0.29%)
Feb 13, 2003	19.81	20.18	19.68	19.94	3,186,100	-0.12(-0.61%)
Feb 12, 2003	20.88	20.97	19.82	20.06	5,141,900	-0.80(-3.84%)
Feb 11, 2003	21.44	21.50	20.84	20.86	2,787,600	-0.54(-2.52%)
Feb 10, 2003	21.22	21.48	21.16	21.40	1,355,800	+0.24(+1.12%)
Feb 07, 2003	21.25	21.32	21.08	21.16	1,752,800	+0.16(+0.75%)
Feb 06, 2003	20.98	21.25	20.89	21.00	1,777,900	+0.02(+0.11%)
Feb 05, 2003	21.08	21.43	20.98	20.98	1,874,200	-0.09(-0.44%)
Feb 04, 2003	21.51	21.51	20.89	21.07	3,254,000	-0.43(-2.00%)
Feb 03, 2003	21.98	22.19	21.32	21.50	3,517,600	-0.47(-2.14%)
Jan 31, 2003	21.35	21.98	21.35	21.98	2,379,600	+0.55(+2.57%)
Jan 30, 2003	21.44	21.65	21.36	21.43	2,209,900	-0.07(-0.34%)
Jan 29, 2003	21.04	21.50	20.88	21.50	2,689,000	+0.46(+2.19%)
Jan 28, 2003	20.78	21.09	20.68	21.04	2,217,200	+0.41(+1.96%)
Jan 27, 2003	21.16	21.16	20.59	20.63	2,227,100	-0.57(-2.69%)
Jan 24, 2003	21.20	21.51	21.12	21.20	3,276,900	+0.00(+0.02%)
Jan 23, 2003	20.88	21.27	20.88	21.20	3,790,500	+0.51(+2.47%)
Jan 22, 2003	20.82	21.21	20.62	20.69	3,019,200	-0.10(-0.49%)
Jan 21, 2003	21.09	21.29	20.78	20.79	1,782,400	-0.30(-1.40%)
Jan 17, 2003	20.56	21.21	20.50	21.09	2,126,400	+0.52(+2.53%)
Jan 16, 2003	20.52	20.61	20.25	20.57	2,115,500	+0.07(+0.32%)
Jan 15, 2003	20.69	20.76	20.35	20.50	2,301,600	-0.06(-0.30%)
Jan 14, 2003	20.66	20.66	20.44	20.56	1,773,300	-0.10(-0.48%)
Jan 13, 2003	20.70	20.96	20.54	20.66	1,975,000	-0.20(-0.96%)
Jan 10, 2003	21.00	21.05	20.74	20.86	1,691,300	-0.26(-1.24%)
Jan 09, 2003	21.12	21.34	20.88	21.12	1,762,700	+0.00(+0.00%)
Jan 08, 2003	21.00	21.25	20.93	21.12	1,420,600	+0.18(+0.86%)
Jan 07, 2003	21.10	21.10	20.69	20.95	2,136,100	-0.16(-0.73%)
Jan 06, 2003	21.60	21.68	21.05	21.10	2,345,400	-0.54(-2.52%)
Jan 03, 2003	21.50	21.77	21.43	21.64	2,079,700	+0.22(+1.02%)
Jan 02, 2003	20.88	21.43	20.70	21.43	2,518,000	+0.55(+2.65%)
Dec 31, 2002	20.90	20.98	20.65	20.88	1,149,200	-0.02(-0.12%)
Dec 30, 2002	20.59	20.97	20.38	20.90	1,609,600	+0.34(+1.64%)
Dec 27, 2002	20.94	20.94	20.56	20.56	844,200	-0.23(-1.13%)
Dec 26, 2002	21.14	21.14	20.75	20.80	976,300	-0.27(-1.28%)
Dec 24, 2002	21.00	21.16	20.93	21.07	742,400	+0.14(+0.66%)
Dec 23, 2002	20.35	20.96	20.30	20.93	1,841,000	+0.66(+3.24%)
Dec 20, 2002	20.40	20.60	20.03	20.27	2,884,800	-0.23(-1.11%)
Dec 19, 2002	20.62	20.95	20.19	20.50	2,318,900	-0.00(-0.01%)
Dec 18, 2002	20.60	20.73	20.32	20.50	1,332,700	-0.09(-0.42%)
Dec 17, 2002	20.55	20.74	20.52	20.59	1,301,900	-0.09(-0.41%)
Dec 16, 2002	20.48	20.68	20.35	20.68	3,199,600	+0.20(+0.95%)
Dec 13, 2002	21.02	21.05	20.31	20.48	2,084,300	-0.46(-2.20%)
Dec 12, 2002	20.82	20.96	20.73	20.94	1,733,400	+0.17(+0.83%)
Dec 11, 2002	20.68	20.93	20.62	20.77	1,443,000	+0.31(+1.53%)
Dec 10, 2002	20.23	20.68	20.23	20.45	2,220,500	+0.22(+1.10%)
Dec 09, 2002	20.84	21.12	20.20	20.23	2,770,400	-0.60(-2.90%)
Dec 06, 2002	20.82	21.18	20.70	20.84	2,456,600	+0.01(+0.06%)
Dec 05, 2002	20.77	20.90	20.12	20.82	3,918,800	+0.05(+0.26%)
Dec 04, 2002	19.73	20.88	19.61	20.77	5,354,800	+1.04(+5.26%)
Dec 03, 2002	19.16	19.79	19.07	19.73	4,028,900	+0.57(+2.97%)

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.