Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	29.08	29.46	28.92	29.19	4,138,624	-0.06(-0.20%)
Feb 27, 2003	29.36	29.53	28.80	29.25	3,804,546	-0.06(-0.20%)
Feb 26, 2003	29.24	29.41	28.78	29.31	7,998,302	+0.31(+1.08%)
Feb 25, 2003	28.48	29.20	28.48	28.99	8,689,795	+0.55(+1.93%)
Feb 24, 2003	28.73	28.89	28.31	28.44	5,549,334	-0.65(-2.24%)
Feb 21, 2003	28.92	29.21	28.64	29.10	8,208,177	-0.19(-0.63%)
Feb 20, 2003	30.17	30.30	29.18	29.28	5,831,883	-1.16(-3.82%)
Feb 19, 2003	29.94	30.46	29.64	30.44	3,391,529	+0.56(+1.88%)
Feb 18, 2003	30.26	30.46	29.10	29.88	8,486,811	-0.38(-1.27%)
Feb 14, 2003	30.59	30.86	29.88	30.26	4,383,897	-0.23(-0.75%)
Feb 13, 2003	30.57	30.64	29.91	30.49	3,987,012	+0.01(+0.02%)
Feb 12, 2003	31.19	31.27	29.86	30.49	6,027,192	-0.67(-2.15%)
Feb 11, 2003	32.20	32.20	31.01	31.16	4,239,646	-0.86(-2.67%)
Feb 10, 2003	32.08	32.19	31.67	32.01	2,211,056	+0.03(+0.08%)
Feb 07, 2003	32.18	32.24	31.83	31.99	2,063,360	-0.03(-0.10%)
Feb 06, 2003	32.34	32.59	31.82	32.02	2,375,668	-0.27(-0.83%)
Feb 05, 2003	33.19	33.19	32.24	32.29	3,518,394	-0.45(-1.37%)
Feb 04, 2003	32.02	33.00	31.60	32.73	4,180,286	+1.10(+3.47%)
Feb 03, 2003	31.86	32.24	31.53	31.64	6,251,321	-0.96(-2.94%)
Jan 31, 2003	31.62	33.20	31.62	32.59	5,270,074	+0.89(+2.82%)
Jan 30, 2003	32.55	32.55	31.64	31.70	4,460,799	-0.54(-1.68%)
Jan 29, 2003	32.42	32.95	32.24	32.24	4,522,039	-0.38(-1.17%)
Jan 28, 2003	32.63	32.68	31.99	32.63	3,231,616	+0.23(+0.71%)
Jan 27, 2003	32.66	32.98	32.27	32.40	4,020,060	-0.10(-0.31%)
Jan 24, 2003	33.19	34.06	32.50	32.50	7,061,065	-0.88(-2.64%)
Jan 23, 2003	32.69	33.68	32.59	33.38	5,084,944	+0.82(+2.51%)
Jan 22, 2003	32.76	33.65	32.02	32.56	8,060,638	-0.20(-0.60%)
Jan 21, 2003	33.62	33.83	32.63	32.76	4,462,052	-0.76(-2.27%)
Jan 17, 2003	34.36	34.36	33.52	33.52	3,697,728	-0.80(-2.33%)
Jan 16, 2003	34.57	34.94	34.20	34.32	4,410,523	-0.03(-0.09%)
Jan 15, 2003	35.12	35.12	34.16	34.35	3,951,459	-0.77(-2.18%)
Jan 14, 2003	35.29	35.75	34.80	35.12	2,916,019	-0.17(-0.49%)
Jan 13, 2003	36.39	36.39	35.11	35.29	3,286,434	-1.10(-3.02%)
Jan 10, 2003	35.34	36.67	35.24	36.39	4,733,951	+1.16(+3.30%)
Jan 09, 2003	35.71	35.71	34.29	35.22	5,719,584	-0.18(-0.50%)
Jan 08, 2003	35.69	36.23	35.21	35.40	3,836,810	-0.35(-0.98%)
Jan 07, 2003	37.00	37.06	35.55	35.75	4,968,573	-1.60(-4.27%)
Jan 06, 2003	37.20	37.47	37.10	37.35	3,204,833	-0.13(-0.36%)
Jan 03, 2003	37.19	37.59	37.19	37.48	2,199,466	-0.09(-0.24%)
Jan 02, 2003	37.08	37.64	36.75	37.57	3,236,471	+0.70(+1.90%)
Dec 31, 2002	36.42	36.93	35.91	36.87	2,672,783	+0.48(+1.32%)
Dec 30, 2002	37.06	37.10	36.05	36.39	4,435,739	-0.45(-1.21%)
Dec 27, 2002	36.97	37.22	36.55	36.84	3,295,519	+0.51(+1.41%)
Dec 26, 2002	36.65	36.71	36.16	36.33	1,960,771	+0.04(+0.11%)
Dec 24, 2002	36.07	36.71	36.07	36.29	1,817,304	-0.20(-0.56%)
Dec 23, 2002	35.88	36.53	35.45	36.50	5,953,423	+1.62(+4.65%)
Dec 20, 2002	35.14	35.44	34.69	34.87	4,456,727	+0.20(+0.59%)
Dec 19, 2002	33.84	34.89	33.83	34.67	6,654,940	+1.13(+3.37%)
Dec 18, 2002	32.52	33.63	32.25	33.54	4,462,835	+1.23(+3.81%)
Dec 17, 2002	32.66	33.15	32.06	32.31	3,851,376	+0.11(+0.36%)
Dec 16, 2002	31.62	32.19	31.41	32.19	4,122,648	+0.46(+1.45%)
Dec 13, 2002	32.49	32.68	31.57	31.73	3,810,967	-1.05(-3.21%)
Dec 12, 2002	33.21	33.21	32.38	32.79	2,521,798	-0.42(-1.27%)
Dec 11, 2002	32.95	33.52	32.66	33.21	2,620,001	+0.26(+0.79%)
Dec 10, 2002	32.91	33.38	32.50	32.95	3,316,506	+0.06(+0.19%)
Dec 09, 2002	33.17	33.52	32.80	32.88	3,067,944	-0.47(-1.42%)
Dec 06, 2002	32.50	33.53	32.21	33.35	4,120,142	+0.79(+2.43%)
Dec 05, 2002	33.06	33.28	32.27	32.56	2,792,443	-0.47(-1.43%)
Dec 04, 2002	32.63	33.20	32.52	33.03	5,017,753	+0.52(+1.59%)
Dec 03, 2002	33.04	33.52	32.45	32.52	3,102,088	-0.95(-2.84%)

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.