Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	19.62	19.81	19.45	19.60	1,254,259	+0.10(+0.51%)
Feb 27, 2003	19.13	19.59	18.96	19.50	2,210,505	+0.52(+2.76%)
Feb 26, 2003	19.66	19.76	18.94	18.98	2,273,133	-0.67(-3.42%)
Feb 25, 2003	19.61	19.71	19.28	19.65	1,532,481	+0.04(+0.22%)
Feb 24, 2003	19.95	20.04	19.57	19.61	904,927	-0.43(-2.15%)
Feb 21, 2003	19.59	20.17	19.35	20.04	1,299,074	+0.38(+1.94%)
Feb 20, 2003	19.92	20.03	19.52	19.66	1,663,958	-0.33(-1.66%)
Feb 19, 2003	19.97	20.10	19.60	19.99	1,337,669	+0.01(+0.07%)
Feb 18, 2003	19.81	20.34	19.75	19.98	1,308,546	+0.23(+1.18%)
Feb 14, 2003	19.38	19.74	18.99	19.74	1,324,097	+0.43(+2.23%)
Feb 13, 2003	19.59	19.84	19.23	19.31	2,275,819	-0.28(-1.41%)
Feb 12, 2003	19.68	19.86	19.49	19.59	2,531,987	-0.15(-0.75%)
Feb 11, 2003	20.30	20.51	19.60	19.74	1,824,698	-0.52(-2.55%)
Feb 10, 2003	19.57	20.25	19.57	20.25	3,002,334	+0.68(+3.47%)
Feb 07, 2003	19.88	20.00	19.42	19.57	1,794,727	-0.02(-0.11%)
Feb 06, 2003	19.98	20.16	19.37	19.59	4,130,913	-0.04(-0.18%)
Feb 05, 2003	20.34	20.34	19.56	19.63	2,286,281	-0.35(-1.77%)
Feb 04, 2003	21.05	21.05	19.28	19.98	4,644,238	-1.06(-5.04%)
Feb 03, 2003	20.92	21.33	20.83	21.04	1,857,356	+0.21(+1.02%)
Jan 31, 2003	20.41	21.08	20.30	20.83	1,307,839	+0.28(+1.34%)
Jan 30, 2003	21.28	21.28	20.48	20.56	1,917,722	-0.74(-3.45%)
Jan 29, 2003	20.94	21.30	20.69	21.29	2,713,651	+0.08(+0.37%)
Jan 28, 2003	20.73	21.24	20.73	21.21	3,327,491	+0.51(+2.46%)
Jan 27, 2003	19.81	21.08	19.81	20.70	6,692,164	+1.10(+5.63%)
Jan 24, 2003	19.74	19.83	19.35	19.60	3,401,429	-0.35(-1.77%)
Jan 23, 2003	20.05	20.17	19.88	19.95	1,768,291	+0.09(+0.46%)
Jan 22, 2003	20.11	20.34	19.78	19.86	2,206,264	-0.37(-1.85%)
Jan 21, 2003	20.65	20.73	20.14	20.24	1,633,562	-0.28(-1.38%)
Jan 17, 2003	20.48	20.65	20.24	20.52	2,037,464	-0.02(-0.10%)
Jan 16, 2003	21.54	21.64	20.51	20.54	3,250,443	-0.87(-4.06%)
Jan 15, 2003	21.59	21.59	21.14	21.41	2,118,754	-0.18(-0.82%)
Jan 14, 2003	21.29	21.62	21.11	21.59	5,661,274	-0.34(-1.55%)
Jan 13, 2003	22.68	22.68	21.86	21.93	1,900,333	-0.42(-1.90%)
Jan 10, 2003	22.54	22.73	22.28	22.35	2,346,930	-0.19(-0.85%)
Jan 09, 2003	22.05	22.55	22.05	22.54	2,000,566	+0.50(+2.25%)
Jan 08, 2003	22.47	22.49	21.75	22.05	2,007,493	-0.43(-1.92%)
Jan 07, 2003	22.71	22.92	22.34	22.48	3,048,139	-0.13(-0.59%)
Jan 06, 2003	21.82	22.78	21.80	22.61	2,476,286	+0.91(+4.17%)
Jan 03, 2003	21.50	21.86	21.43	21.71	1,089,843	+0.13(+0.59%)
Jan 02, 2003	20.76	21.65	20.73	21.58	1,883,368	+0.83(+3.99%)
Dec 31, 2002	20.75	20.90	20.44	20.75	1,246,060	+0.06(+0.27%)
Dec 30, 2002	20.48	20.90	20.24	20.70	1,335,124	+0.22(+1.07%)
Dec 27, 2002	20.80	20.98	20.31	20.48	1,022,408	-0.40(-1.90%)
Dec 26, 2002	20.73	21.32	20.58	20.87	1,749,488	+0.21(+0.99%)
Dec 24, 2002	20.61	20.81	20.41	20.67	1,264,862	-0.06(-0.31%)
Dec 23, 2002	21.21	21.21	20.43	20.73	3,237,861	-0.49(-2.30%)
Dec 20, 2002	21.08	21.25	20.82	21.22	2,818,691	+0.14(+0.67%)
Dec 19, 2002	21.64	21.86	20.99	21.08	3,600,624	-0.83(-3.78%)
Dec 18, 2002	22.15	22.15	21.78	21.91	1,200,537	-0.28(-1.28%)
Dec 17, 2002	22.32	22.55	22.10	22.19	1,219,764	-0.33(-1.48%)
Dec 16, 2002	22.25	22.69	22.18	22.52	996,112	+0.36(+1.63%)
Dec 13, 2002	22.75	22.78	22.14	22.16	1,059,306	-0.59(-2.58%)
Dec 12, 2002	22.80	23.20	22.71	22.75	1,433,378	-0.11(-0.49%)
Dec 11, 2002	22.56	23.06	22.42	22.86	1,535,167	+0.19(+0.84%)
Dec 10, 2002	22.28	22.70	22.25	22.67	1,607,550	+0.54(+2.46%)
Dec 09, 2002	22.76	22.78	22.10	22.13	1,745,671	-0.63(-2.77%)
Dec 06, 2002	22.76	23.19	22.64	22.76	1,754,578	-0.50(-2.13%)
Dec 05, 2002	23.84	23.84	22.92	23.25	1,163,356	-0.28(-1.20%)
Dec 04, 2002	23.83	23.94	23.39	23.53	1,310,243	-0.30(-1.25%)
Dec 03, 2002	23.63	24.00	23.53	23.83	1,427,017	+0.21(+0.87%)

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.