Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	24.00	24.42	23.92	23.97	935,900	+0.13(+0.55%)
Feb 27, 2003	23.81	23.95	23.38	23.84	1,391,900	+0.13(+0.55%)
Feb 26, 2003	23.45	23.84	22.85	23.71	2,997,300	+1.42(+6.37%)
Feb 25, 2003	22.15	22.31	21.60	22.29	985,900	-0.16(-0.71%)
Feb 24, 2003	22.85	23.01	22.45	22.45	660,200	-0.67(-2.90%)
Feb 21, 2003	22.66	23.44	22.45	23.12	564,800	+0.63(+2.80%)
Feb 20, 2003	22.80	22.85	22.35	22.49	498,200	-0.24(-1.06%)
Feb 19, 2003	23.38	23.48	22.56	22.73	510,100	-0.64(-2.74%)
Feb 18, 2003	23.35	23.58	23.05	23.37	667,000	+0.26(+1.13%)
Feb 14, 2003	22.26	23.11	22.12	23.11	721,600	+1.10(+5.00%)
Feb 13, 2003	22.53	22.53	21.61	22.01	1,081,100	-0.49(-2.18%)
Feb 12, 2003	22.78	23.12	22.50	22.50	747,600	-0.52(-2.26%)
Feb 11, 2003	23.18	23.55	22.95	23.02	432,300	+0.03(+0.13%)
Feb 10, 2003	23.00	23.16	22.56	22.99	898,000	+0.03(+0.13%)
Feb 07, 2003	23.55	23.63	22.96	22.96	901,400	-0.29(-1.25%)
Feb 06, 2003	23.05	23.55	23.05	23.25	728,800	-0.10(-0.43%)
Feb 05, 2003	23.12	24.05	23.02	23.35	641,900	+0.45(+1.97%)
Feb 04, 2003	23.18	23.18	22.85	22.90	553,300	-0.44(-1.89%)
Feb 03, 2003	23.40	23.70	23.13	23.34	500,800	+0.09(+0.39%)
Jan 31, 2003	22.89	23.44	22.73	23.25	1,081,000	+0.36(+1.57%)
Jan 30, 2003	23.70	23.91	22.82	22.89	543,100	-0.64(-2.72%)
Jan 29, 2003	23.51	23.85	22.94	23.53	729,900	+0.02(+0.09%)
Jan 28, 2003	23.27	23.65	23.09	23.51	399,700	+0.45(+1.95%)
Jan 27, 2003	23.59	23.59	22.55	23.06	1,412,500	-0.66(-2.78%)
Jan 24, 2003	24.32	24.40	23.57	23.72	803,700	-0.85(-3.46%)
Jan 23, 2003	24.25	24.75	24.00	24.57	866,200	+0.57(+2.38%)
Jan 22, 2003	23.80	24.38	23.67	24.00	1,916,300	+0.21(+0.88%)
Jan 21, 2003	24.90	24.99	23.74	23.79	1,668,700	-1.18(-4.73%)
Jan 17, 2003	25.70	25.86	24.80	24.97	945,500	-0.80(-3.10%)
Jan 16, 2003	25.92	25.94	25.75	25.77	768,700	+0.14(+0.55%)
Jan 15, 2003	25.80	25.95	25.45	25.63	700,200	-0.24(-0.93%)
Jan 14, 2003	25.82	26.07	25.67	25.87	966,200	+0.06(+0.23%)
Jan 13, 2003	26.05	26.25	25.72	25.81	1,351,000	-0.24(-0.92%)
Jan 10, 2003	24.92	26.13	24.92	26.05	1,289,300	+0.35(+1.36%)
Jan 09, 2003	25.25	26.25	25.25	25.70	1,211,800	+0.53(+2.11%)
Jan 08, 2003	25.06	25.35	24.99	25.17	1,458,300	+0.12(+0.48%)
Jan 07, 2003	24.99	26.50	24.55	25.05	3,504,000	-0.47(-1.84%)
Jan 06, 2003	24.53	25.95	24.53	25.52	1,750,100	+0.98(+3.99%)
Jan 03, 2003	24.98	24.98	24.05	24.54	1,322,500	-0.43(-1.72%)
Jan 02, 2003	24.10	24.98	24.10	24.97	1,438,600	+1.06(+4.43%)
Dec 31, 2002	24.00	24.32	23.60	23.91	1,371,300	-0.25(-1.03%)
Dec 30, 2002	24.25	24.25	23.50	24.16	1,070,800	+0.10(+0.42%)
Dec 27, 2002	24.55	24.60	23.87	24.06	645,600	-0.65(-2.63%)
Dec 26, 2002	24.30	24.98	23.97	24.71	736,400	+0.42(+1.73%)
Dec 24, 2002	24.65	24.66	24.04	24.29	692,000	-0.36(-1.46%)
Dec 23, 2002	25.48	25.48	24.65	24.65	1,048,200	-0.82(-3.22%)
Dec 20, 2002	25.08	25.55	25.03	25.47	1,206,000	+0.58(+2.33%)
Dec 19, 2002	25.02	25.70	24.84	24.89	1,254,700	-0.17(-0.68%)
Dec 18, 2002	25.54	25.58	24.76	25.06	1,441,300	-1.04(-3.98%)
Dec 17, 2002	26.60	26.65	25.98	26.10	1,333,800	-0.44(-1.66%)
Dec 16, 2002	25.57	26.60	25.55	26.54	1,499,100	+0.97(+3.79%)
Dec 13, 2002	26.17	26.17	25.55	25.57	609,700	-0.60(-2.29%)
Dec 12, 2002	26.35	26.50	26.00	26.17	856,100	+0.10(+0.38%)
Dec 11, 2002	26.10	26.10	25.61	26.07	1,189,600	-0.17(-0.65%)
Dec 10, 2002	26.25	26.47	25.86	26.24	1,075,400	-0.01(-0.04%)
Dec 09, 2002	26.76	26.80	26.20	26.25	1,235,100	-0.91(-3.35%)
Dec 06, 2002	27.00	27.24	26.50	27.16	902,000	-0.25(-0.91%)
Dec 05, 2002	28.34	28.34	27.05	27.41	910,800	-0.59(-2.11%)
Dec 04, 2002	27.97	28.09	27.22	28.00	1,110,000	+0.03(+0.11%)
Dec 03, 2002	28.70	28.70	27.52	27.97	1,013,400	-0.73(-2.54%)

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.