Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	29.39	29.80	29.17	29.33	3,926,861	+0.04(+0.12%)
Feb 27, 2003	29.68	29.81	28.96	29.30	5,847,116	-0.37(-1.23%)
Feb 26, 2003	29.60	29.83	29.30	29.66	4,091,731	+0.07(+0.22%)
Feb 25, 2003	28.55	29.69	28.40	29.60	7,720,027	+0.86(+3.01%)
Feb 24, 2003	30.71	30.71	28.66	28.73	9,069,156	-2.12(-6.88%)
Feb 21, 2003	30.77	31.11	30.46	30.86	3,730,485	+0.29(+0.96%)
Feb 20, 2003	30.98	31.24	30.51	30.56	3,539,776	-0.42(-1.36%)
Feb 19, 2003	32.04	32.14	30.80	30.98	4,119,237	-1.06(-3.30%)
Feb 18, 2003	31.58	32.33	31.49	32.04	3,565,615	+0.46(+1.46%)
Feb 14, 2003	30.20	31.61	29.98	31.58	4,677,526	+1.35(+4.47%)
Feb 13, 2003	30.30	30.38	29.91	30.23	3,877,517	-0.07(-0.22%)
Feb 12, 2003	30.40	30.86	30.25	30.29	3,439,588	-0.08(-0.26%)
Feb 11, 2003	30.05	30.99	30.05	30.37	5,029,270	+0.33(+1.10%)
Feb 10, 2003	30.98	31.07	29.82	30.04	7,807,379	-0.77(-2.49%)
Feb 07, 2003	31.85	32.13	30.64	30.81	5,992,815	-0.92(-2.89%)
Feb 06, 2003	31.64	32.45	31.24	31.73	7,286,598	+0.68(+2.20%)
Feb 05, 2003	31.69	31.88	30.77	31.04	6,140,847	-0.32(-1.03%)
Feb 04, 2003	31.80	31.91	31.17	31.37	4,432,639	-0.43(-1.34%)
Feb 03, 2003	31.49	32.09	31.45	31.79	4,644,019	+0.38(+1.20%)
Jan 31, 2003	31.07	31.48	30.65	31.42	6,646,958	+0.21(+0.67%)
Jan 30, 2003	31.97	32.21	30.93	31.21	5,422,023	-0.10(-0.31%)
Jan 29, 2003	31.28	31.58	31.02	31.30	6,102,505	-0.43(-1.34%)
Jan 28, 2003	31.50	32.04	31.42	31.73	4,509,156	+0.23(+0.74%)
Jan 27, 2003	32.09	32.15	31.07	31.49	6,857,504	-0.75(-2.33%)
Jan 24, 2003	33.15	33.34	31.85	32.24	4,457,144	-0.90(-2.71%)
Jan 23, 2003	32.39	33.29	31.57	33.14	6,631,121	+1.04(+3.25%)
Jan 22, 2003	32.55	32.72	31.90	32.10	5,163,299	-0.47(-1.45%)
Jan 21, 2003	33.89	33.89	32.57	32.57	5,300,996	-1.38(-4.06%)
Jan 17, 2003	34.47	34.49	33.75	33.95	4,712,867	-0.52(-1.50%)
Jan 16, 2003	34.94	35.11	34.19	34.47	5,862,953	-0.47(-1.36%)
Jan 15, 2003	34.55	35.24	33.94	34.94	6,273,376	+0.54(+1.57%)
Jan 14, 2003	34.37	35.08	33.93	34.40	4,351,121	-0.15(-0.43%)
Jan 13, 2003	34.91	35.21	34.01	34.55	5,695,416	-0.35(-1.00%)
Jan 10, 2003	34.40	35.24	33.71	34.90	9,933,846	+0.50(+1.45%)
Jan 09, 2003	32.69	34.49	32.53	34.40	15,229,341	+2.67(+8.41%)
Jan 08, 2003	32.06	32.82	31.61	31.73	8,739,251	-0.39(-1.21%)
Jan 07, 2003	33.39	33.83	31.84	32.12	10,785,033	-1.27(-3.79%)
Jan 06, 2003	33.80	33.94	32.88	33.39	5,896,960	-0.41(-1.22%)
Jan 03, 2003	35.15	35.15	33.62	33.80	5,788,103	-1.34(-3.82%)
Jan 02, 2003	33.68	35.23	33.68	35.15	7,532,819	+1.58(+4.72%)
Dec 31, 2002	33.87	33.93	33.05	33.56	3,861,514	-0.32(-0.94%)
Dec 30, 2002	32.67	33.99	32.46	33.88	4,197,587	+1.05(+3.20%)
Dec 27, 2002	32.76	33.14	32.63	32.83	2,149,638	-0.08(-0.26%)
Dec 26, 2002	32.70	33.39	32.51	32.91	3,776,161	+0.21(+0.64%)
Dec 24, 2002	32.40	32.85	32.09	32.70	3,199,702	-0.19(-0.57%)
Dec 23, 2002	33.65	33.74	31.98	32.89	7,568,660	-1.15(-3.38%)
Dec 20, 2002	33.86	34.22	33.50	34.04	8,000,588	+0.17(+0.51%)
Dec 19, 2002	35.25	35.49	33.80	33.87	7,077,553	-1.38(-3.91%)
Dec 18, 2002	35.30	35.57	34.61	35.25	5,737,092	-0.29(-0.81%)
Dec 17, 2002	36.50	36.51	35.40	35.54	5,406,686	-1.12(-3.04%)
Dec 16, 2002	35.88	36.77	35.33	36.65	5,314,332	+0.77(+2.16%)
Dec 13, 2002	37.04	37.37	35.72	35.88	5,136,293	-1.67(-4.46%)
Dec 12, 2002	37.49	37.97	36.90	37.55	4,445,142	+0.66(+1.79%)
Dec 11, 2002	36.83	37.15	36.23	36.89	3,485,264	+0.07(+0.18%)
Dec 10, 2002	36.02	36.96	35.72	36.83	5,069,612	+0.83(+2.32%)
Dec 09, 2002	37.13	37.13	35.85	35.99	5,192,472	-1.13(-3.04%)
Dec 06, 2002	36.66	37.97	36.31	37.12	4,446,809	-0.20(-0.53%)
Dec 05, 2002	35.60	37.85	35.23	37.32	15,357,703	+0.25(+0.66%)
Dec 04, 2002	38.45	38.45	36.59	37.07	16,326,415	-1.74(-4.48%)
Dec 03, 2002	39.98	40.10	38.75	38.81	5,856,785	-1.04(-2.62%)

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.