Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	22.45	23.00	22.44	22.77	7,075,377	+0.34(+1.51%)
Feb 27, 2003	22.38	22.76	22.13	22.43	5,736,956	+0.24(+1.07%)
Feb 26, 2003	22.43	22.51	21.99	22.19	7,673,509	-0.22(-1.00%)
Feb 25, 2003	22.36	22.55	21.77	22.42	7,068,594	+0.05(+0.24%)
Feb 24, 2003	22.63	22.67	22.30	22.36	5,468,564	-0.45(-1.99%)
Feb 21, 2003	22.82	23.06	22.40	22.82	6,748,145	-0.01(-0.06%)
Feb 20, 2003	23.23	23.29	22.73	22.83	4,872,202	-0.39(-1.69%)
Feb 19, 2003	23.26	23.35	22.95	23.23	7,184,946	-0.03(-0.15%)
Feb 18, 2003	22.78	23.67	22.75	23.26	7,380,784	+0.78(+3.47%)
Feb 14, 2003	22.03	22.55	21.79	22.48	7,812,129	+0.41(+1.84%)
Feb 13, 2003	22.04	22.20	21.65	22.07	6,130,696	+0.03(+0.15%)
Feb 12, 2003	22.50	22.50	21.92	22.04	5,285,556	-0.45(-2.02%)
Feb 11, 2003	22.95	23.14	22.32	22.49	6,349,539	-0.27(-1.19%)
Feb 10, 2003	22.75	22.89	22.26	22.76	6,634,005	-0.12(-0.50%)
Feb 07, 2003	22.90	23.39	22.66	22.88	6,175,969	-0.01(-0.06%)
Feb 06, 2003	23.26	23.36	22.49	22.89	8,856,794	-0.60(-2.57%)
Feb 05, 2003	23.86	24.13	23.33	23.50	6,425,632	-0.03(-0.14%)
Feb 04, 2003	23.90	23.91	23.41	23.53	6,319,603	-0.68(-2.80%)
Feb 03, 2003	24.17	24.51	24.04	24.21	5,319,621	+0.12(+0.48%)
Jan 31, 2003	23.36	24.34	23.36	24.09	8,182,421	+0.55(+2.33%)
Jan 30, 2003	23.84	24.14	23.45	23.54	6,856,830	-0.30(-1.25%)
Jan 29, 2003	23.75	24.12	23.19	23.84	7,510,704	+0.09(+0.40%)
Jan 28, 2003	23.18	23.98	23.06	23.75	11,004,668	+1.08(+4.79%)
Jan 27, 2003	22.56	23.23	22.07	22.66	13,503,960	-0.19(-0.83%)
Jan 24, 2003	23.92	23.92	22.54	22.85	9,569,213	-1.06(-4.45%)
Jan 23, 2003	24.00	24.11	23.06	23.92	10,772,553	+0.13(+0.54%)
Jan 22, 2003	24.25	24.38	23.70	23.79	6,945,900	-0.59(-2.42%)
Jan 21, 2003	25.27	25.29	24.24	24.38	5,602,170	-0.66(-2.65%)
Jan 17, 2003	25.09	25.50	24.89	25.04	4,324,800	-0.30(-1.18%)
Jan 16, 2003	25.63	25.76	25.19	25.34	4,369,483	-0.20(-0.80%)
Jan 15, 2003	25.98	26.03	25.38	25.54	4,291,177	-0.52(-1.98%)
Jan 14, 2003	26.01	26.41	25.75	26.06	5,206,955	-0.07(-0.29%)
Jan 13, 2003	26.29	26.41	25.89	26.13	4,846,838	+0.24(+0.94%)
Jan 10, 2003	25.36	26.16	25.27	25.89	6,242,624	+0.06(+0.24%)
Jan 09, 2003	25.40	26.12	25.40	25.83	8,093,498	+0.54(+2.12%)
Jan 08, 2003	25.49	25.90	25.13	25.29	5,714,098	-0.19(-0.75%)
Jan 07, 2003	25.67	25.90	25.31	25.48	4,663,535	-0.35(-1.34%)
Jan 06, 2003	24.90	25.96	24.85	25.83	6,395,696	+0.87(+3.51%)
Jan 03, 2003	24.88	25.18	24.76	24.95	3,774,301	+0.09(+0.35%)
Jan 02, 2003	24.28	24.90	23.97	24.87	4,720,163	+0.90(+3.73%)
Dec 31, 2002	24.07	24.11	23.42	23.97	4,671,351	-0.21(-0.87%)
Dec 30, 2002	24.36	24.41	23.84	24.18	3,695,258	-0.01(-0.06%)
Dec 27, 2002	24.58	24.73	24.01	24.20	3,269,665	-0.52(-2.09%)
Dec 26, 2002	24.79	25.33	24.55	24.71	2,767,388	-0.01(-0.06%)
Dec 24, 2002	24.86	25.02	24.62	24.72	1,641,616	-0.31(-1.22%)
Dec 23, 2002	25.16	25.42	24.83	25.03	4,425,963	-0.07(-0.30%)
Dec 20, 2002	24.72	25.21	24.55	25.10	9,938,621	+0.77(+3.15%)
Dec 19, 2002	24.07	24.89	24.02	24.34	7,306,460	-0.10(-0.42%)
Dec 18, 2002	24.95	24.95	24.20	24.44	5,267,122	-0.51(-2.04%)
Dec 17, 2002	24.97	25.46	24.75	24.95	4,935,466	-0.02(-0.08%)
Dec 16, 2002	24.40	25.04	24.37	24.97	5,512,952	+0.60(+2.45%)
Dec 13, 2002	24.86	24.86	24.24	24.37	4,922,194	-0.48(-1.94%)
Dec 12, 2002	24.73	25.26	24.59	24.85	3,982,674	-0.01(-0.03%)
Dec 11, 2002	24.72	25.06	24.53	24.86	3,908,202	-0.17(-0.68%)
Dec 10, 2002	24.92	25.18	24.76	25.03	5,090,603	+0.21(+0.85%)
Dec 09, 2002	25.12	25.40	24.82	24.82	5,327,732	-0.68(-2.66%)
Dec 06, 2002	24.79	25.75	24.75	25.50	5,353,833	+0.16(+0.64%)
Dec 05, 2002	25.80	25.90	25.14	25.33	5,100,336	-0.28(-1.11%)
Dec 04, 2002	25.48	25.75	25.17	25.62	6,981,145	-0.16(-0.60%)
Dec 03, 2002	26.19	26.19	25.67	25.77	5,926,895	-0.41(-1.58%)

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.