Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	21.41	21.60	21.24	21.43	4,515,336	+0.08(+0.39%)
Feb 27, 2003	21.17	21.46	21.03	21.34	3,904,270	+0.28(+1.33%)
Feb 26, 2003	20.95	21.20	20.82	21.06	6,179,601	-0.03(-0.13%)
Feb 25, 2003	20.57	21.10	20.37	21.09	5,202,465	+0.38(+1.83%)
Feb 24, 2003	21.05	21.10	20.65	20.71	5,070,423	-0.35(-1.67%)
Feb 21, 2003	20.75	21.07	20.56	21.06	4,785,117	+0.58(+2.85%)
Feb 20, 2003	20.73	20.75	20.30	20.48	3,673,233	-0.14(-0.68%)
Feb 19, 2003	20.80	21.06	20.32	20.62	3,329,099	-0.33(-1.57%)
Feb 18, 2003	20.32	20.98	20.32	20.95	4,696,946	+0.65(+3.18%)
Feb 14, 2003	20.03	20.34	19.61	20.30	4,199,832	+0.44(+2.19%)
Feb 13, 2003	20.23	20.30	19.62	19.87	5,012,023	-0.32(-1.60%)
Feb 12, 2003	20.14	20.44	20.01	20.19	6,196,551	+0.10(+0.49%)
Feb 11, 2003	20.36	20.56	19.98	20.09	4,389,419	-0.04(-0.21%)
Feb 10, 2003	20.08	20.24	19.81	20.13	4,431,297	+0.11(+0.56%)
Feb 07, 2003	20.62	20.86	20.02	20.02	3,942,586	-0.30(-1.49%)
Feb 06, 2003	20.81	21.26	20.13	20.32	8,716,308	+0.18(+0.87%)
Feb 05, 2003	20.32	20.62	19.95	20.15	5,890,163	+0.10(+0.49%)
Feb 04, 2003	20.49	20.50	19.90	20.05	4,657,206	-0.45(-2.19%)
Feb 03, 2003	20.34	20.64	20.30	20.50	3,997,425	+0.23(+1.14%)
Jan 31, 2003	20.29	20.58	20.23	20.27	7,533,204	-0.08(-0.38%)
Jan 30, 2003	20.58	21.06	20.34	20.35	6,316,008	-0.24(-1.16%)
Jan 29, 2003	20.39	20.64	19.91	20.58	7,420,392	+0.08(+0.38%)
Jan 28, 2003	20.29	20.59	20.25	20.51	6,071,062	+0.31(+1.53%)
Jan 27, 2003	20.13	20.75	20.05	20.20	6,239,710	-0.09(-0.45%)
Jan 24, 2003	20.78	20.79	20.15	20.29	6,710,046	-0.50(-2.40%)
Jan 23, 2003	20.50	20.89	20.43	20.79	6,849,494	+0.39(+1.93%)
Jan 22, 2003	20.38	20.57	20.27	20.39	9,786,457	-0.16(-0.79%)
Jan 21, 2003	21.13	21.27	20.49	20.56	5,757,410	-0.55(-2.63%)
Jan 17, 2003	21.19	21.57	21.08	21.11	6,912,452	-0.09(-0.43%)
Jan 16, 2003	21.48	21.75	21.10	21.20	5,306,873	-0.18(-0.82%)
Jan 15, 2003	21.75	21.76	21.27	21.38	6,316,200	-0.38(-1.74%)
Jan 14, 2003	21.47	21.76	21.27	21.76	5,507,428	+0.33(+1.54%)
Jan 13, 2003	21.60	21.72	21.23	21.43	6,089,579	-0.04(-0.20%)
Jan 10, 2003	21.30	21.53	21.06	21.47	7,159,158	+0.02(+0.10%)
Jan 09, 2003	21.06	21.53	20.96	21.45	11,869,209	+0.88(+4.27%)
Jan 08, 2003	20.36	20.84	20.23	20.57	8,775,421	+0.18(+0.86%)
Jan 07, 2003	20.11	20.65	19.90	20.39	7,445,889	+0.32(+1.61%)
Jan 06, 2003	20.02	20.30	19.81	20.07	6,266,916	+0.24(+1.20%)
Jan 03, 2003	20.32	20.35	19.69	19.83	4,808,477	-0.53(-2.62%)
Jan 02, 2003	19.83	20.37	19.73	20.37	7,314,987	+0.67(+3.39%)
Dec 31, 2002	19.68	19.97	19.31	19.70	6,567,606	+0.03(+0.14%)
Dec 30, 2002	19.17	19.87	19.14	19.67	6,370,897	+0.44(+2.30%)
Dec 27, 2002	19.37	19.51	19.20	19.23	3,965,946	-0.18(-0.94%)
Dec 26, 2002	19.11	19.71	19.07	19.41	5,919,791	+0.29(+1.50%)
Dec 24, 2002	19.19	19.33	19.05	19.12	4,606,355	-0.09(-0.48%)
Dec 23, 2002	19.45	19.82	19.02	19.22	7,410,564	-0.36(-1.83%)
Dec 20, 2002	19.45	19.82	19.11	19.57	9,573,225	+0.21(+1.09%)
Dec 19, 2002	19.13	19.80	19.10	19.36	9,974,335	+0.04(+0.22%)
Dec 18, 2002	19.45	19.63	19.14	19.32	19,431,472	-0.13(-0.69%)
Dec 17, 2002	20.08	20.09	19.36	19.45	13,201,162	-0.68(-3.38%)
Dec 16, 2002	20.04	20.35	19.86	20.13	11,623,501	+0.11(+0.56%)
Dec 13, 2002	20.58	20.67	19.81	20.02	10,855,039	-0.73(-3.52%)
Dec 12, 2002	20.58	20.85	19.80	20.75	26,733,212	+0.76(+3.79%)
Dec 11, 2002	20.50	20.54	19.90	19.99	16,673,271	-0.59(-2.87%)
Dec 10, 2002	20.79	21.02	20.42	20.58	10,027,180	-0.12(-0.58%)
Dec 09, 2002	21.32	21.36	20.61	20.70	10,506,917	-0.67(-3.12%)
Dec 06, 2002	21.45	21.76	21.22	21.37	8,917,718	-0.46(-2.12%)
Dec 05, 2002	22.36	22.40	21.52	21.83	11,648,998	-0.81(-3.57%)
Dec 04, 2002	22.99	23.13	22.57	22.64	7,602,715	-0.46(-1.98%)
Dec 03, 2002	22.92	23.19	22.64	23.10	7,907,393	+0.21(+0.92%)

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.