Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.46	19.62	19.24	19.45	562,700	+0.00(+0.00%)
Feb 27, 2003	19.27	19.54	19.01	19.45	523,400	+0.20(+1.04%)
Feb 26, 2003	19.12	19.30	18.95	19.25	1,042,400	-0.12(-0.62%)
Feb 25, 2003	18.60	19.37	18.30	19.37	620,500	+0.47(+2.49%)
Feb 24, 2003	19.25	19.28	18.90	18.90	578,600	-0.63(-3.23%)
Feb 21, 2003	19.72	19.75	18.85	19.53	1,226,200	-0.19(-0.96%)
Feb 20, 2003	17.95	19.80	17.95	19.72	2,484,600	+2.12(+12.05%)
Feb 19, 2003	17.75	18.20	17.35	17.60	679,800	+0.00(+0.00%)
Feb 18, 2003	17.22	17.80	17.22	17.60	724,900	+0.14(+0.80%)
Feb 14, 2003	17.25	17.46	16.92	17.46	1,594,500	+0.25(+1.45%)
Feb 13, 2003	17.38	17.38	17.00	17.21	1,226,300	-0.09(-0.52%)
Feb 12, 2003	17.67	17.80	17.17	17.30	940,000	-0.37(-2.09%)
Feb 11, 2003	18.00	18.01	17.45	17.67	1,121,100	-0.28(-1.56%)
Feb 10, 2003	18.32	18.34	17.60	17.95	1,458,800	-0.39(-2.13%)
Feb 07, 2003	18.60	18.84	18.21	18.34	387,700	-0.09(-0.49%)
Feb 06, 2003	18.60	18.95	18.35	18.43	694,300	-0.22(-1.18%)
Feb 05, 2003	18.75	19.20	18.52	18.65	632,500	-0.02(-0.11%)
Feb 04, 2003	18.65	18.88	18.50	18.67	501,000	-0.33(-1.74%)
Feb 03, 2003	19.29	19.70	19.00	19.00	683,800	-0.29(-1.50%)
Jan 31, 2003	18.82	19.50	18.72	19.29	736,300	+0.24(+1.26%)
Jan 30, 2003	19.64	19.90	19.05	19.05	709,800	-0.40(-2.06%)
Jan 29, 2003	19.55	19.76	19.27	19.45	851,200	-0.21(-1.07%)
Jan 28, 2003	18.80	19.80	18.78	19.66	1,167,700	+1.11(+5.98%)
Jan 27, 2003	19.50	19.68	18.32	18.55	1,346,100	-0.95(-4.87%)
Jan 24, 2003	19.77	19.77	18.90	19.50	1,432,800	-0.26(-1.32%)
Jan 23, 2003	19.70	20.32	19.47	19.76	806,100	+0.10(+0.51%)
Jan 22, 2003	19.80	20.28	19.40	19.66	795,300	-0.19(-0.96%)
Jan 21, 2003	19.50	20.24	19.50	19.85	1,297,700	+0.77(+4.04%)
Jan 17, 2003	19.72	20.30	19.03	19.08	2,109,700	-0.65(-3.29%)
Jan 16, 2003	20.86	20.86	19.31	19.73	3,261,300	-1.12(-5.37%)
Jan 15, 2003	22.60	22.65	20.67	20.85	2,997,600	-1.75(-7.74%)
Jan 14, 2003	23.10	23.98	22.35	22.60	3,839,500	-3.20(-12.40%)
Jan 13, 2003	26.20	26.25	25.44	25.80	841,400	-0.37(-1.41%)
Jan 10, 2003	25.71	26.30	25.60	26.17	340,900	+0.21(+0.81%)
Jan 09, 2003	25.09	26.15	25.09	25.96	434,000	+1.03(+4.13%)
Jan 08, 2003	25.05	25.22	24.85	24.93	392,000	-0.49(-1.93%)
Jan 07, 2003	25.25	25.90	25.25	25.42	260,000	+0.20(+0.79%)
Jan 06, 2003	24.55	25.50	24.55	25.22	459,300	+0.67(+2.73%)
Jan 03, 2003	24.64	24.90	24.10	24.55	279,300	-0.09(-0.37%)
Jan 02, 2003	23.74	24.64	23.50	24.64	747,600	+0.90(+3.79%)
Dec 31, 2002	23.62	24.03	23.50	23.74	702,800	-0.13(-0.54%)
Dec 30, 2002	23.70	23.93	23.40	23.87	646,500	-0.02(-0.08%)
Dec 27, 2002	23.80	24.25	23.80	23.89	397,900	+0.01(+0.04%)
Dec 26, 2002	23.71	24.35	23.71	23.88	567,200	+0.18(+0.76%)
Dec 24, 2002	23.50	24.13	23.43	23.70	231,800	-0.25(-1.04%)
Dec 23, 2002	23.58	24.24	23.50	23.95	469,500	-0.01(-0.04%)
Dec 20, 2002	23.69	24.41	23.60	23.96	376,200	+0.52(+2.22%)
Dec 19, 2002	23.70	24.50	23.41	23.44	440,600	-0.51(-2.13%)
Dec 18, 2002	24.03	24.18	23.82	23.95	424,100	-0.50(-2.04%)
Dec 17, 2002	23.86	25.23	24.28	24.45	258,400	-0.53(-2.12%)
Dec 16, 2002	23.86	24.99	23.86	24.98	464,700	+1.13(+4.74%)
Dec 13, 2002	24.10	24.33	23.75	23.85	316,400	-0.69(-2.81%)
Dec 12, 2002	24.97	25.00	24.28	24.54	362,700	-0.23(-0.93%)
Dec 11, 2002	24.29	25.25	24.02	24.77	581,600	+0.11(+0.45%)
Dec 10, 2002	23.67	24.77	23.62	24.66	492,700	+0.99(+4.18%)
Dec 09, 2002	24.56	24.56	23.53	23.67	528,500	-0.91(-3.70%)
Dec 06, 2002	23.90	24.92	23.80	24.58	603,100	+0.10(+0.41%)
Dec 05, 2002	25.14	25.18	24.46	24.48	744,000	-0.56(-2.24%)
Dec 04, 2002	25.70	25.95	24.83	25.04	1,158,900	-1.10(-4.21%)
Dec 03, 2002	27.03	27.10	26.13	26.14	561,000	-0.83(-3.08%)

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.