Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	26.82	27.30	26.69	27.30	5,638,000	+0.32(+1.19%)
Feb 27, 2003	26.81	27.06	26.60	26.98	3,892,500	+0.17(+0.63%)
Feb 26, 2003	26.63	26.96	26.52	26.81	4,030,400	+0.31(+1.17%)
Feb 25, 2003	26.60	26.65	25.90	26.50	6,928,400	-0.47(-1.74%)
Feb 24, 2003	28.16	28.16	26.95	26.97	5,254,600	-1.19(-4.23%)
Feb 21, 2003	27.60	28.16	27.44	28.16	3,936,500	+0.65(+2.36%)
Feb 20, 2003	27.98	28.11	27.45	27.51	1,948,300	-0.58(-2.06%)
Feb 19, 2003	28.50	28.50	27.85	28.09	1,526,500	-0.41(-1.44%)
Feb 18, 2003	27.78	28.60	27.76	28.50	2,884,100	+0.82(+2.96%)
Feb 14, 2003	27.31	27.74	27.06	27.68	2,728,800	+0.34(+1.24%)
Feb 13, 2003	27.45	27.62	27.04	27.34	2,919,600	-0.21(-0.76%)
Feb 12, 2003	27.97	28.12	27.51	27.55	2,403,600	-0.41(-1.47%)
Feb 11, 2003	28.50	28.50	27.83	27.96	2,085,400	-0.47(-1.65%)
Feb 10, 2003	28.20	28.50	27.77	28.43	2,329,100	+0.20(+0.71%)
Feb 07, 2003	28.65	28.70	28.00	28.23	2,217,800	-0.25(-0.88%)
Feb 06, 2003	28.70	28.79	28.25	28.48	2,618,700	-0.31(-1.08%)
Feb 05, 2003	28.63	29.23	28.57	28.79	2,771,600	+0.17(+0.59%)
Feb 04, 2003	28.62	28.67	28.03	28.62	2,729,700	-0.05(-0.17%)
Feb 03, 2003	28.78	28.99	28.39	28.67	3,499,300	-0.39(-1.34%)
Jan 31, 2003	28.24	29.25	27.99	29.06	6,255,700	+1.06(+3.79%)
Jan 30, 2003	29.11	29.20	27.80	28.00	8,095,100	-1.10(-3.78%)
Jan 29, 2003	29.02	29.28	28.25	29.10	3,083,400	+0.09(+0.31%)
Jan 28, 2003	28.93	29.33	28.50	29.01	3,652,400	+0.20(+0.69%)
Jan 27, 2003	29.51	29.51	28.55	28.81	3,574,500	-0.69(-2.34%)
Jan 24, 2003	30.40	30.45	29.50	29.50	2,337,700	-0.95(-3.12%)
Jan 23, 2003	30.35	30.60	30.14	30.45	2,467,500	+0.20(+0.66%)
Jan 22, 2003	30.42	30.71	30.16	30.25	3,051,600	-0.32(-1.05%)
Jan 21, 2003	30.95	31.00	30.45	30.57	2,833,300	-0.19(-0.62%)
Jan 17, 2003	30.90	31.23	30.75	30.76	2,540,000	-0.39(-1.25%)
Jan 16, 2003	30.75	31.30	30.74	31.15	2,087,900	+0.40(+1.30%)
Jan 15, 2003	30.80	30.92	30.54	30.75	2,932,900	-0.32(-1.03%)
Jan 14, 2003	31.05	31.07	30.66	31.07	2,122,700	+0.27(+0.88%)
Jan 13, 2003	30.80	31.15	30.63	30.80	2,948,600	+0.11(+0.36%)
Jan 10, 2003	30.60	30.89	30.05	30.69	2,318,800	+0.09(+0.29%)
Jan 09, 2003	30.32	30.88	30.20	30.60	2,844,200	+0.28(+0.92%)
Jan 08, 2003	30.85	30.85	30.25	30.32	2,558,500	-0.52(-1.69%)
Jan 07, 2003	30.82	31.10	30.64	30.84	3,110,100	-0.05(-0.16%)
Jan 06, 2003	30.35	30.89	30.25	30.89	3,617,600	+0.54(+1.78%)
Jan 03, 2003	30.28	30.38	29.79	30.35	2,769,400	-0.11(-0.36%)
Jan 02, 2003	29.95	30.58	29.51	30.46	2,328,500	+0.76(+2.56%)
Dec 31, 2002	29.40	29.77	29.11	29.70	1,599,300	+0.24(+0.81%)
Dec 30, 2002	29.25	29.49	28.87	29.46	1,753,700	+0.35(+1.20%)
Dec 27, 2002	29.86	29.96	29.10	29.11	1,654,900	-1.09(-3.61%)
Dec 26, 2002	30.10	30.65	30.06	30.20	1,813,900	+0.21(+0.70%)
Dec 24, 2002	29.88	30.05	29.81	29.99	1,038,800	+0.33(+1.11%)
Dec 23, 2002	29.65	29.88	29.36	29.66	2,740,700	-0.24(-0.80%)
Dec 20, 2002	29.90	29.91	29.50	29.90	4,695,300	+0.66(+2.26%)
Dec 19, 2002	29.30	29.75	29.12	29.24	3,268,700	-0.27(-0.91%)
Dec 18, 2002	29.52	29.99	29.36	29.51	4,762,100	-0.34(-1.14%)
Dec 17, 2002	30.00	30.12	29.75	29.85	5,307,700	-0.51(-1.68%)
Dec 16, 2002	28.99	30.39	28.74	30.36	4,392,500	+1.31(+4.51%)
Dec 13, 2002	28.75	29.60	28.61	29.05	4,671,400	-0.10(-0.34%)
Dec 12, 2002	30.50	30.50	29.15	29.15	3,542,600	-1.26(-4.14%)
Dec 11, 2002	29.25	30.71	29.15	30.41	3,518,900	+0.99(+3.37%)
Dec 10, 2002	29.20	29.45	29.07	29.42	1,989,200	+0.19(+0.65%)
Dec 09, 2002	29.25	29.70	29.09	29.23	2,436,000	-0.52(-1.75%)
Dec 06, 2002	29.15	29.79	29.05	29.75	1,750,000	+0.35(+1.19%)
Dec 05, 2002	29.75	29.96	29.40	29.40	1,563,700	-0.45(-1.51%)
Dec 04, 2002	29.49	30.38	29.10	29.85	2,378,500	-0.07(-0.23%)
Dec 03, 2002	30.01	30.54	29.90	29.92	2,692,300	-0.56(-1.84%)

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.