Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	51.75	52.93	51.68	52.93	5,711,286	+1.34(+2.60%)
Feb 27, 2003	50.84	51.83	50.54	51.59	4,966,050	+0.92(+1.82%)
Feb 26, 2003	50.75	51.04	50.11	50.67	4,973,135	-0.08(-0.17%)
Feb 25, 2003	50.46	50.94	49.43	50.75	5,536,392	+0.30(+0.59%)
Feb 24, 2003	52.22	52.22	50.30	50.46	4,854,134	-1.75(-3.36%)
Feb 21, 2003	51.63	52.44	51.00	52.21	5,155,902	+0.58(+1.12%)
Feb 20, 2003	52.13	52.41	51.53	51.63	3,447,108	-0.37(-0.72%)
Feb 19, 2003	51.84	52.13	51.35	52.00	4,247,449	+0.18(+0.34%)
Feb 18, 2003	51.25	52.51	51.22	51.83	4,059,959	+0.99(+1.95%)
Feb 14, 2003	49.54	50.84	49.01	50.84	6,089,545	+1.36(+2.74%)
Feb 13, 2003	49.08	49.77	48.59	49.48	4,860,694	+0.47(+0.96%)
Feb 12, 2003	49.59	50.34	48.81	49.01	4,429,953	-0.57(-1.15%)
Feb 11, 2003	50.53	51.04	49.41	49.58	5,035,195	-0.53(-1.05%)
Feb 10, 2003	50.07	50.49	49.30	50.11	4,939,678	+0.03(+0.06%)
Feb 07, 2003	50.81	51.63	49.91	50.07	4,478,761	-0.72(-1.43%)
Feb 06, 2003	51.39	51.75	50.70	50.80	4,795,617	-0.58(-1.13%)
Feb 05, 2003	51.47	52.57	51.38	51.38	4,667,825	-0.08(-0.16%)
Feb 04, 2003	52.79	52.79	51.10	51.46	4,884,967	-1.32(-2.50%)
Feb 03, 2003	51.90	53.16	51.90	52.78	4,151,933	+0.88(+1.69%)
Jan 31, 2003	51.17	52.36	51.03	51.90	5,985,239	+0.53(+1.04%)
Jan 30, 2003	52.99	53.18	51.26	51.37	4,135,795	-1.61(-3.04%)
Jan 29, 2003	52.64	53.36	51.45	52.98	4,959,097	+0.35(+0.67%)
Jan 28, 2003	52.14	52.99	51.65	52.63	4,299,012	+0.50(+0.95%)
Jan 27, 2003	52.40	53.09	51.59	52.13	5,219,798	-0.57(-1.08%)
Jan 24, 2003	54.42	54.82	52.28	52.70	5,426,181	-2.11(-3.85%)
Jan 23, 2003	54.11	55.03	53.59	54.82	4,534,916	+1.27(+2.38%)
Jan 22, 2003	54.12	54.54	53.36	53.54	4,117,164	-0.57(-1.06%)
Jan 21, 2003	55.64	55.91	54.11	54.11	4,059,828	-1.20(-2.18%)
Jan 17, 2003	56.12	56.12	54.85	55.32	5,634,401	-0.79(-1.41%)
Jan 16, 2003	55.98	56.71	55.75	56.11	4,661,527	+0.08(+0.15%)
Jan 15, 2003	56.65	56.82	55.74	56.03	4,462,229	-0.91(-1.59%)
Jan 14, 2003	56.32	57.62	56.04	56.93	3,741,135	+0.21(+0.38%)
Jan 13, 2003	57.32	57.73	56.55	56.72	4,062,583	-0.38(-0.67%)
Jan 10, 2003	55.63	57.73	55.52	57.10	6,765,243	+0.91(+1.63%)
Jan 09, 2003	55.26	56.25	54.65	56.19	5,148,948	+2.13(+3.95%)
Jan 08, 2003	55.42	55.46	53.87	54.05	4,284,055	-1.36(-2.45%)
Jan 07, 2003	54.95	56.02	54.50	55.41	6,044,411	-0.23(-0.41%)
Jan 06, 2003	53.37	55.97	53.35	55.64	5,691,081	+2.00(+3.72%)
Jan 03, 2003	53.09	53.81	53.06	53.64	3,074,490	+0.56(+1.05%)
Jan 02, 2003	51.90	53.96	51.83	53.09	5,281,595	+1.18(+2.28%)
Dec 31, 2002	51.98	52.17	51.24	51.90	2,999,442	-0.03(-0.06%)
Dec 30, 2002	52.02	52.25	51.07	51.93	4,157,050	+0.17(+0.32%)
Dec 27, 2002	53.02	53.28	51.46	51.77	3,403,942	-1.24(-2.34%)
Dec 26, 2002	53.20	53.84	52.84	53.01	2,689,408	+0.14(+0.26%)
Dec 24, 2002	53.86	53.86	52.64	52.87	2,771,148	-0.98(-1.81%)
Dec 23, 2002	54.14	54.54	53.63	53.85	3,560,599	-0.92(-1.68%)
Dec 20, 2002	53.73	55.18	53.73	54.77	8,922,359	+1.19(+2.22%)
Dec 19, 2002	56.17	56.58	53.37	53.58	10,213,533	-2.59(-4.61%)
Dec 18, 2002	56.48	57.05	55.41	56.17	4,003,673	-0.75(-1.33%)
Dec 17, 2002	56.63	57.73	56.52	56.93	3,631,974	+0.12(+0.21%)
Dec 16, 2002	55.72	57.00	55.67	56.80	4,525,338	+1.09(+1.96%)
Dec 13, 2002	56.58	56.58	55.39	55.72	3,144,815	-0.86(-1.52%)
Dec 12, 2002	56.13	56.93	55.75	56.58	3,323,514	+0.58(+1.03%)
Dec 11, 2002	56.41	56.76	55.56	56.00	3,381,113	-0.40(-0.72%)
Dec 10, 2002	56.03	57.06	55.31	56.40	4,518,778	+0.42(+0.75%)
Dec 09, 2002	56.79	56.79	55.28	55.98	4,062,977	-0.80(-1.41%)
Dec 06, 2002	55.72	57.32	55.65	56.78	5,539,409	+0.04(+0.07%)
Dec 05, 2002	57.81	58.17	56.49	56.74	4,137,763	-1.45(-2.49%)
Dec 04, 2002	59.84	59.84	57.54	58.19	6,600,320	-1.64(-2.74%)
Dec 03, 2002	60.05	60.13	59.18	59.83	4,620,067	-0.21(-0.36%)

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.