Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	31.63	32.40	31.58	32.12	773,800	+0.37(+1.17%)
Feb 27, 2003	31.75	32.06	31.04	31.75	1,506,900	-0.32(-1.00%)
Feb 26, 2003	32.10	32.69	31.95	32.07	972,400	-0.83(-2.52%)
Feb 25, 2003	32.75	33.00	32.13	32.90	1,078,900	-0.35(-1.05%)
Feb 24, 2003	33.95	34.11	33.19	33.25	857,100	-1.18(-3.43%)
Feb 21, 2003	34.45	34.85	33.70	34.43	738,900	-0.01(-0.03%)
Feb 20, 2003	34.45	34.55	33.99	34.44	459,500	+0.03(+0.09%)
Feb 19, 2003	34.70	34.70	34.10	34.41	796,700	-0.73(-2.08%)
Feb 18, 2003	34.45	35.37	34.42	35.14	770,400	+0.59(+1.71%)
Feb 14, 2003	33.92	34.79	33.90	34.55	634,800	+0.64(+1.89%)
Feb 13, 2003	33.86	33.95	33.35	33.91	809,300	-0.34(-0.99%)
Feb 12, 2003	34.15	34.55	34.15	34.25	773,400	-0.06(-0.17%)
Feb 11, 2003	34.50	34.65	34.08	34.31	631,600	+0.28(+0.82%)
Feb 10, 2003	34.10	34.25	33.54	34.03	847,100	+0.54(+1.61%)
Feb 07, 2003	33.38	33.67	33.25	33.49	995,000	-0.49(-1.44%)
Feb 06, 2003	36.26	36.26	33.33	33.98	1,014,500	+0.15(+0.44%)
Feb 05, 2003	34.06	34.20	33.35	33.83	853,200	+0.31(+0.92%)
Feb 04, 2003	33.50	33.98	33.40	33.52	1,220,900	-0.72(-2.10%)
Feb 03, 2003	34.10	34.35	34.00	34.24	781,300	-0.10(-0.29%)
Jan 31, 2003	34.10	34.80	33.57	34.34	1,504,000	+0.59(+1.75%)
Jan 30, 2003	33.71	34.42	33.53	33.75	3,061,000	+1.27(+3.91%)
Jan 29, 2003	30.84	32.48	30.66	32.48	1,083,000	+1.82(+5.94%)
Jan 28, 2003	30.22	30.93	29.69	30.66	791,500	+0.63(+2.10%)
Jan 27, 2003	29.93	30.18	29.54	30.03	656,100	-0.52(-1.70%)
Jan 24, 2003	31.18	31.32	30.50	30.55	706,700	-1.04(-3.29%)
Jan 23, 2003	32.25	32.41	31.19	31.59	800,100	-0.40(-1.25%)
Jan 22, 2003	32.17	32.50	31.95	31.99	684,600	-0.73(-2.23%)
Jan 21, 2003	32.90	33.14	32.72	32.72	416,700	-0.83(-2.47%)
Jan 17, 2003	33.34	33.76	33.34	33.55	1,047,000	+0.07(+0.21%)
Jan 16, 2003	33.46	33.61	33.25	33.48	462,900	+0.00(+0.00%)
Jan 15, 2003	33.55	33.79	33.32	33.48	799,800	+0.04(+0.12%)
Jan 14, 2003	33.48	33.67	33.13	33.44	294,600	-0.03(-0.09%)
Jan 13, 2003	33.51	33.65	32.99	33.47	389,400	-0.24(-0.71%)
Jan 10, 2003	33.51	33.99	33.51	33.71	527,700	+0.57(+1.72%)
Jan 09, 2003	33.72	33.72	31.85	33.14	2,162,500	-0.05(-0.15%)
Jan 08, 2003	32.94	33.20	32.85	33.19	1,022,700	-0.78(-2.30%)
Jan 07, 2003	34.25	34.35	33.86	33.97	1,181,700	-1.05(-3.00%)
Jan 06, 2003	34.95	35.20	34.79	35.02	862,600	+0.07(+0.20%)
Jan 03, 2003	34.89	35.12	34.85	34.95	613,800	+0.07(+0.20%)
Jan 02, 2003	34.93	34.94	34.61	34.88	842,000	-0.21(-0.60%)
Dec 31, 2002	35.35	35.40	35.00	35.09	718,300	+0.05(+0.14%)
Dec 30, 2002	35.10	35.29	34.84	35.04	456,100	-0.02(-0.06%)
Dec 27, 2002	35.34	35.34	34.82	35.06	1,128,600	-0.80(-2.23%)
Dec 26, 2002	36.05	36.66	35.75	35.86	1,261,300	-1.19(-3.21%)
Dec 24, 2002	36.40	37.09	36.40	37.05	471,800	+0.92(+2.55%)
Dec 23, 2002	35.35	36.30	35.35	36.13	522,000	+0.44(+1.23%)
Dec 20, 2002	35.30	36.10	35.15	35.69	812,000	+0.28(+0.79%)
Dec 19, 2002	34.90	35.58	34.90	35.41	632,700	+0.20(+0.57%)
Dec 18, 2002	34.88	35.45	34.88	35.21	1,058,400	-0.90(-2.49%)
Dec 17, 2002	36.91	36.98	35.69	36.11	972,300	-0.77(-2.09%)
Dec 16, 2002	36.11	36.98	36.05	36.88	426,200	+0.63(+1.74%)
Dec 13, 2002	36.15	36.89	36.15	36.25	693,300	-0.35(-0.96%)
Dec 12, 2002	36.37	36.95	36.34	36.60	523,600	+0.21(+0.58%)
Dec 11, 2002	35.98	36.60	35.98	36.39	948,900	+0.64(+1.79%)
Dec 10, 2002	36.08	36.18	35.30	35.75	950,200	-0.21(-0.58%)
Dec 09, 2002	36.33	36.50	35.82	35.96	862,400	-0.15(-0.42%)
Dec 06, 2002	36.30	36.64	36.03	36.11	1,494,400	-0.75(-2.03%)
Dec 05, 2002	37.60	37.61	36.81	36.86	1,815,800	-1.14(-3.00%)
Dec 04, 2002	37.75	38.13	37.60	38.00	854,100	+0.37(+0.98%)
Dec 03, 2002	38.24	38.47	37.63	37.63	534,500	-0.47(-1.23%)

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.