Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.70	19.80	19.36	19.54	7,641,611	-0.13(-0.64%)
Feb 27, 2003	19.57	19.74	19.46	19.66	7,006,040	+0.22(+1.11%)
Feb 26, 2003	19.59	19.64	19.41	19.45	6,208,127	-0.14(-0.72%)
Feb 25, 2003	19.49	19.59	19.18	19.59	9,614,737	+0.11(+0.54%)
Feb 24, 2003	19.77	19.77	19.45	19.48	6,328,440	-0.29(-1.44%)
Feb 21, 2003	19.56	19.77	19.43	19.77	8,494,387	+0.31(+1.60%)
Feb 20, 2003	19.64	19.65	19.40	19.46	5,696,719	-0.16(-0.81%)
Feb 19, 2003	19.73	19.75	19.45	19.62	5,509,352	-0.12(-0.58%)
Feb 18, 2003	19.50	19.87	19.50	19.73	8,424,766	+0.24(+1.22%)
Feb 14, 2003	19.20	19.50	19.06	19.49	9,984,337	+0.42(+2.19%)
Feb 13, 2003	19.09	19.20	18.74	19.08	8,232,586	+0.02(+0.13%)
Feb 12, 2003	19.24	19.33	19.05	19.05	6,022,044	-0.13(-0.67%)
Feb 11, 2003	19.40	19.47	19.17	19.18	5,876,065	-0.09(-0.48%)
Feb 10, 2003	19.09	19.32	18.96	19.27	5,933,173	+0.19(+0.97%)
Feb 07, 2003	19.25	19.32	19.02	19.09	5,772,756	-0.08(-0.44%)
Feb 06, 2003	19.23	19.30	19.07	19.17	6,116,690	-0.02(-0.10%)
Feb 05, 2003	19.32	19.50	19.17	19.19	6,806,161	+0.01(+0.03%)
Feb 04, 2003	19.37	19.40	19.08	19.18	8,488,291	-0.29(-1.51%)
Feb 03, 2003	19.58	19.63	19.41	19.48	8,174,836	+0.07(+0.35%)
Jan 31, 2003	19.27	19.70	19.26	19.41	9,403,308	+0.10(+0.52%)
Jan 30, 2003	19.69	19.78	19.31	19.31	8,059,016	-0.42(-2.13%)
Jan 29, 2003	19.53	19.81	19.22	19.73	7,597,336	+0.12(+0.61%)
Jan 28, 2003	19.52	19.64	19.46	19.61	5,852,323	+0.12(+0.60%)
Jan 27, 2003	19.62	19.82	19.49	19.49	7,865,874	-0.20(-1.01%)
Jan 24, 2003	19.99	20.04	19.68	19.69	7,667,920	-0.41(-2.03%)
Jan 23, 2003	19.87	20.13	19.81	20.10	8,462,303	+0.23(+1.15%)
Jan 22, 2003	19.58	19.97	19.58	19.87	9,979,204	+0.29(+1.48%)
Jan 21, 2003	19.78	19.83	19.52	19.58	7,124,748	-0.11(-0.54%)
Jan 17, 2003	19.57	19.71	19.51	19.69	6,501,048	-0.05(-0.26%)
Jan 16, 2003	19.89	19.94	19.67	19.74	5,023,610	-0.06(-0.29%)
Jan 15, 2003	19.95	19.99	19.69	19.80	5,271,614	-0.15(-0.75%)
Jan 14, 2003	19.75	19.99	19.69	19.94	6,526,073	+0.22(+1.14%)
Jan 13, 2003	19.73	19.94	19.56	19.72	5,089,702	-0.01(-0.06%)
Jan 10, 2003	19.70	19.85	19.61	19.73	6,391,002	-0.17(-0.84%)
Jan 09, 2003	19.64	19.92	19.57	19.90	6,102,252	+0.31(+1.58%)
Jan 08, 2003	19.76	19.76	19.51	19.59	7,388,153	-0.21(-1.08%)
Jan 07, 2003	19.68	19.92	19.68	19.80	6,930,965	-0.02(-0.09%)
Jan 06, 2003	19.59	19.85	19.56	19.82	6,135,298	+0.14(+0.73%)
Jan 03, 2003	19.68	19.75	19.59	19.68	4,418,518	-0.07(-0.38%)
Jan 02, 2003	19.22	19.75	19.18	19.75	6,991,282	+0.54(+2.80%)
Dec 31, 2002	19.20	19.23	18.94	19.22	4,979,656	+0.05(+0.28%)
Dec 30, 2002	18.91	19.24	18.86	19.16	4,865,760	+0.25(+1.33%)
Dec 27, 2002	19.21	19.24	18.90	18.91	3,725,197	-0.29(-1.53%)
Dec 26, 2002	19.24	19.51	19.12	19.20	3,307,793	-0.03(-0.16%)
Dec 24, 2002	19.20	19.34	19.19	19.24	1,639,138	-0.02(-0.11%)
Dec 23, 2002	19.31	19.36	19.17	19.26	3,890,105	-0.09(-0.46%)
Dec 20, 2002	18.89	19.39	18.87	19.34	11,185,859	+0.60(+3.18%)
Dec 19, 2002	18.80	19.06	18.75	18.75	9,035,312	-0.09(-0.46%)
Dec 18, 2002	18.82	18.92	18.70	18.84	7,122,503	-0.10(-0.53%)
Dec 17, 2002	19.24	19.26	18.91	18.94	6,701,890	-0.34(-1.74%)
Dec 16, 2002	19.00	19.27	19.00	19.27	7,844,057	+0.29(+1.54%)
Dec 13, 2002	19.21	19.21	18.94	18.98	5,599,827	-0.29(-1.52%)
Dec 12, 2002	19.53	19.53	19.25	19.27	5,027,781	-0.17(-0.85%)
Dec 11, 2002	19.50	19.59	19.32	19.44	5,101,573	-0.06(-0.31%)
Dec 10, 2002	19.38	19.53	19.23	19.50	5,960,123	+0.16(+0.85%)
Dec 09, 2002	19.65	19.66	19.33	19.33	5,258,139	-0.32(-1.63%)
Dec 06, 2002	19.47	19.73	19.41	19.65	5,107,989	+0.03(+0.16%)
Dec 05, 2002	19.98	20.04	19.57	19.62	6,049,956	-0.33(-1.64%)
Dec 04, 2002	19.95	20.09	19.81	19.95	5,650,840	-0.03(-0.16%)
Dec 03, 2002	19.89	20.12	19.88	19.98	5,000,189	-0.02(-0.12%)

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.