Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	22.07	22.30	21.87	22.30	615,911	+0.27(+1.23%)
Feb 27, 2003	22.13	22.25	21.95	22.03	423,907	-0.07(-0.33%)
Feb 26, 2003	22.20	22.25	21.78	22.10	570,157	-0.09(-0.40%)
Feb 25, 2003	22.66	22.66	21.94	22.19	1,102,050	-0.54(-2.39%)
Feb 24, 2003	23.35	23.35	22.69	22.74	652,133	-0.71(-3.04%)
Feb 21, 2003	22.91	23.50	22.54	23.45	394,902	+0.56(+2.44%)
Feb 20, 2003	22.95	23.12	22.79	22.89	434,801	+0.01(+0.06%)
Feb 19, 2003	23.35	23.39	22.77	22.88	525,084	-0.54(-2.32%)
Feb 18, 2003	23.06	23.42	23.06	23.42	419,141	+0.54(+2.34%)
Feb 14, 2003	22.40	22.95	22.03	22.88	575,604	+0.44(+1.96%)
Feb 13, 2003	22.49	22.62	22.12	22.44	834,197	-0.07(-0.29%)
Feb 12, 2003	23.38	23.39	22.51	22.51	537,748	-0.95(-4.04%)
Feb 11, 2003	23.28	23.71	23.12	23.46	606,651	+0.20(+0.85%)
Feb 10, 2003	23.52	23.79	22.91	23.26	645,052	-0.26(-1.12%)
Feb 07, 2003	24.12	24.21	23.49	23.52	710,416	-0.39(-1.63%)
Feb 06, 2003	23.98	24.34	23.79	23.91	367,395	-0.30(-1.24%)
Feb 05, 2003	24.42	24.78	24.18	24.21	949,672	+0.04(+0.15%)
Feb 04, 2003	24.76	24.76	24.11	24.18	810,911	-0.59(-2.37%)
Feb 03, 2003	25.48	25.54	24.75	24.76	909,773	-0.71(-2.77%)
Jan 31, 2003	24.82	25.47	24.55	25.47	1,170,681	+0.63(+2.54%)
Jan 30, 2003	24.97	25.30	24.70	24.84	1,574,026	+0.60(+2.48%)
Jan 29, 2003	24.01	24.29	23.21	24.23	2,691,737	+0.22(+0.92%)
Jan 28, 2003	23.58	24.36	23.58	24.01	1,044,312	+0.54(+2.28%)
Jan 27, 2003	23.17	23.68	23.17	23.48	769,923	+0.23(+1.01%)
Jan 24, 2003	23.34	23.57	23.18	23.24	837,329	-0.32(-1.37%)
Jan 23, 2003	23.72	23.89	23.50	23.57	843,729	-0.10(-0.43%)
Jan 22, 2003	24.23	24.27	23.50	23.67	1,200,639	-0.87(-3.53%)
Jan 21, 2003	25.14	25.14	24.45	24.53	578,872	-0.60(-2.40%)
Jan 17, 2003	25.29	25.61	25.13	25.14	1,424,236	-0.18(-0.73%)
Jan 16, 2003	25.56	25.76	25.17	25.32	624,354	-0.16(-0.63%)
Jan 15, 2003	25.49	25.70	25.23	25.48	488,998	-0.01(-0.03%)
Jan 14, 2003	25.26	25.49	25.10	25.49	549,323	+0.16(+0.64%)
Jan 13, 2003	25.25	25.57	25.15	25.33	450,325	+0.21(+0.82%)
Jan 10, 2003	25.02	25.44	24.76	25.12	437,797	-0.08(-0.32%)
Jan 09, 2003	24.93	25.34	24.78	25.20	675,691	+0.98(+4.03%)
Jan 08, 2003	24.79	24.86	24.16	24.23	537,067	-0.56(-2.25%)
Jan 07, 2003	25.19	25.28	24.68	24.78	428,264	-0.35(-1.40%)
Jan 06, 2003	24.31	25.30	24.31	25.14	705,105	+0.73(+3.01%)
Jan 03, 2003	24.27	24.59	24.19	24.40	499,755	+0.13(+0.54%)
Jan 02, 2003	23.43	24.34	23.16	24.27	821,124	+0.84(+3.60%)
Dec 31, 2002	23.50	23.65	23.21	23.43	510,513	+0.00(+0.00%)
Dec 30, 2002	23.70	23.75	23.18	23.43	1,281,254	-0.26(-1.12%)
Dec 27, 2002	23.50	23.79	23.37	23.69	502,343	+0.17(+0.72%)
Dec 26, 2002	23.69	23.90	23.54	23.52	360,450	-0.17(-0.71%)
Dec 24, 2002	23.78	23.97	23.66	23.69	129,364	-0.09(-0.37%)
Dec 23, 2002	23.31	23.79	23.21	23.78	868,240	+0.47(+2.02%)
Dec 20, 2002	23.10	23.37	22.93	23.31	915,084	-0.01(-0.03%)
Dec 19, 2002	23.35	24.23	23.12	23.32	1,126,153	-0.04(-0.16%)
Dec 18, 2002	24.35	24.49	22.69	23.35	2,152,627	-1.00(-4.10%)
Dec 17, 2002	24.71	24.82	24.23	24.35	570,429	-0.36(-1.46%)
Dec 16, 2002	24.49	24.85	24.49	24.71	1,356,830	+0.32(+1.29%)
Dec 13, 2002	24.02	24.56	23.72	24.40	1,157,745	+0.37(+1.56%)
Dec 12, 2002	24.49	24.67	23.79	24.02	1,019,256	-0.30(-1.24%)
Dec 11, 2002	25.31	25.31	23.91	24.32	1,309,442	-0.98(-3.86%)
Dec 10, 2002	24.97	25.45	24.94	25.30	550,820	+0.48(+1.92%)
Dec 09, 2002	25.78	25.78	24.81	24.82	1,019,393	-1.02(-3.95%)
Dec 06, 2002	26.07	26.40	25.78	25.84	1,212,486	-1.14(-4.22%)
Dec 05, 2002	27.21	27.24	26.80	26.98	527,535	-0.19(-0.70%)
Dec 04, 2002	26.95	27.35	26.56	27.17	549,731	-0.10(-0.35%)
Dec 03, 2002	27.43	27.61	27.18	27.27	301,487	-0.23(-0.85%)

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.