KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.99	19.23	18.93	19.04	2,834,463	-0.02(-0.10%)
Jan 29, 2004	19.14	19.20	18.80	19.06	3,924,516	+0.02(+0.13%)
Jan 28, 2004	19.33	19.46	18.98	19.03	3,690,011	-0.22(-1.15%)
Jan 27, 2004	19.12	19.56	18.99	19.25	3,735,573	+0.02(+0.13%)
Jan 26, 2004	19.06	19.27	18.81	19.23	3,102,934	+0.17(+0.90%)
Jan 23, 2004	19.04	19.23	18.95	19.06	3,896,754	-0.02(-0.10%)
Jan 22, 2004	18.86	19.14	18.83	19.07	3,876,014	+0.15(+0.81%)
Jan 21, 2004	18.58	18.97	18.58	18.92	4,014,169	+0.28(+1.48%)
Jan 20, 2004	18.65	18.73	18.50	18.65	2,479,767	+0.10(+0.53%)
Jan 16, 2004	18.37	18.79	18.31	18.55	4,289,336	+0.23(+1.24%)
Jan 15, 2004	18.25	18.42	17.67	18.32	5,450,916	+0.51(+2.89%)
Jan 14, 2004	17.75	17.82	17.64	17.81	2,763,426	+0.17(+0.97%)
Jan 13, 2004	17.82	17.85	17.53	17.64	2,060,240	-0.18(-1.00%)
Jan 12, 2004	17.78	17.86	17.67	17.81	4,333,102	+0.10(+0.55%)
Jan 09, 2004	17.76	17.90	17.61	17.72	4,792,312	-0.18(-0.99%)
Jan 08, 2004	17.85	17.89	17.73	17.89	2,620,535	+0.05(+0.27%)
Jan 07, 2004	17.79	17.85	17.75	17.84	3,945,582	+0.06(+0.31%)
Jan 06, 2004	17.73	17.85	17.70	17.79	3,082,195	-0.04(-0.21%)
Jan 05, 2004	17.81	17.86	17.62	17.83	2,551,621	+0.05(+0.28%)
Jan 02, 2004	17.95	17.97	17.70	17.78	2,204,437	-0.18(-0.99%)
Dec 31, 2003	17.91	18.01	17.86	17.95	2,336,060	+0.05(+0.27%)
Dec 30, 2003	17.73	17.91	17.70	17.91	2,081,143	+0.18(+1.00%)
Dec 29, 2003	17.49	17.73	17.47	17.73	1,594,824	+0.25(+1.44%)
Dec 26, 2003	17.39	17.51	17.37	17.48	388,173	+0.04(+0.25%)
Dec 24, 2003	17.40	17.49	17.29	17.43	420,343	+0.04(+0.21%)
Dec 23, 2003	17.42	17.48	17.34	17.40	1,611,481	+0.03(+0.18%)
Dec 22, 2003	17.23	17.39	17.20	17.37	1,146,229	+0.04(+0.21%)
Dec 19, 2003	17.34	17.42	17.25	17.33	1,713,873	-0.01(-0.07%)
Dec 18, 2003	17.39	17.39	17.22	17.34	1,742,451	+0.01(+0.07%)
Dec 17, 2003	17.26	17.32	17.14	17.33	1,344,969	-0.02(-0.14%)
Dec 16, 2003	17.23	17.37	17.23	17.35	1,633,037	+0.19(+1.11%)
Dec 15, 2003	17.56	17.56	17.18	17.16	1,783,277	-0.21(-1.23%)
Dec 12, 2003	17.47	17.48	17.34	17.38	1,318,351	+0.02(+0.11%)
Dec 11, 2003	17.24	17.48	17.24	17.36	1,685,784	+0.21(+1.25%)
Dec 10, 2003	17.43	17.45	17.23	17.15	2,465,560	-0.22(-1.27%)
Dec 09, 2003	17.61	17.62	17.33	17.37	2,275,801	-0.21(-1.22%)
Dec 08, 2003	17.37	17.57	17.37	17.58	1,702,605	+0.26(+1.48%)
Dec 05, 2003	17.43	17.61	17.27	17.32	1,445,238	-0.10(-0.56%)
Dec 04, 2003	17.36	17.37	17.29	17.42	2,227,300	+0.09(+0.53%)
Dec 03, 2003	17.18	17.45	17.16	17.33	2,425,224	+0.15(+0.89%)
Dec 02, 2003	17.12	17.27	17.08	17.18	2,484,993	+0.06(+0.36%)
Dec 01, 2003	17.10	17.16	16.96	17.12	2,859,448	+0.10(+0.58%)
Nov 28, 2003	17.05	17.07	16.87	17.02	1,207,304	-0.20(-1.14%)
Nov 26, 2003	17.15	17.23	17.08	17.21	3,355,239	+0.15(+0.90%)
Nov 25, 2003	17.08	17.18	17.08	17.06	3,317,189	-0.07(-0.43%)
Nov 24, 2003	17.15	17.21	17.05	17.13	1,915,226	+0.15(+0.90%)
Nov 21, 2003	16.96	17.06	16.89	16.98	1,910,980	+0.10(+0.62%)
Nov 20, 2003	17.05	17.14	16.86	16.88	1,955,725	-0.24(-1.40%)
Nov 19, 2003	16.91	17.26	16.84	17.12	2,406,770	+0.21(+1.27%)
Nov 18, 2003	17.01	17.07	16.87	16.90	2,156,589	-0.08(-0.47%)
Nov 17, 2003	16.88	17.04	16.80	16.98	1,664,065	-0.02(-0.11%)
Nov 14, 2003	17.20	17.26	17.00	17.00	1,828,185	-0.15(-0.86%)
Nov 13, 2003	17.15	17.19	17.01	17.15	2,614,330	-0.02(-0.14%)
Nov 12, 2003	17.22	17.26	17.09	17.17	2,971,312	-0.08(-0.46%)
Nov 11, 2003	17.33	17.33	17.12	17.25	2,800,822	-0.08(-0.46%)
Nov 10, 2003	17.07	17.45	17.07	17.33	2,306,502	-0.23(-1.29%)
Nov 07, 2003	17.79	17.80	17.54	17.56	1,909,184	-0.24(-1.34%)
Nov 06, 2003	17.53	17.82	17.24	17.80	3,378,265	+0.22(+1.25%)
Nov 05, 2003	17.64	17.61	17.48	17.57	2,656,625	-0.10(-0.59%)
Nov 04, 2003	17.64	17.74	17.53	17.68	2,232,199	+0.00(+0.00%)
Nov 03, 2003	17.30	17.73	17.30	17.68	3,024,251	+0.38(+2.19%)
Oct 31, 2003	17.21	17.44	17.23	17.30	2,098,126	+0.09(+0.53%)
Oct 30, 2003	17.23	17.31	17.16	17.21	2,114,293	+0.03(+0.18%)
Oct 29, 2003	17.00	17.21	16.90	17.18	2,882,311	+0.18(+1.04%)
Oct 28, 2003	16.96	17.07	16.92	17.00	5,012,772	+0.04(+0.25%)
Oct 27, 2003	16.60	17.61	16.60	16.96	9,934,748	+0.49(+2.98%)
Oct 24, 2003	16.52	16.52	16.26	16.47	1,536,198	-0.05(-0.30%)
Oct 23, 2003	16.28	16.52	16.24	16.52	1,793,565	+0.21(+1.28%)
Oct 22, 2003	16.32	16.38	16.23	16.31	1,537,341	-0.11(-0.67%)
Oct 21, 2003	16.25	16.54	16.18	16.42	3,531,607	+0.17(+1.02%)
Oct 20, 2003	16.21	16.25	16.12	16.25	1,428,744	+0.03(+0.19%)
Oct 17, 2003	16.18	16.29	16.07	16.22	2,377,539	+0.04(+0.27%)
Oct 16, 2003	15.93	16.22	15.93	16.18	1,762,210	+0.11(+0.69%)
Oct 15, 2003	16.23	16.23	16.00	16.07	1,822,306	-0.16(-0.98%)
Oct 14, 2003	16.29	16.29	16.15	16.23	1,507,293	-0.02(-0.11%)
Oct 13, 2003	16.04	16.34	16.15	16.25	1,605,439	+0.20(+1.26%)
Oct 10, 2003	16.24	16.24	16.05	16.04	1,226,084	-0.14(-0.87%)
Oct 09, 2003	16.26	16.44	16.09	16.18	1,473,326	-0.01(-0.08%)
Oct 08, 2003	16.28	16.28	16.10	16.20	1,421,395	-0.09(-0.56%)
Oct 07, 2003	16.11	16.29	15.95	16.29	2,244,283	+0.18(+1.14%)
Oct 06, 2003	15.99	16.17	15.93	16.11	1,451,933	+0.14(+0.88%)
Oct 03, 2003	16.20	16.20	15.92	15.96	3,260,523	-0.04(-0.23%)
Oct 02, 2003	15.88	16.11	15.86	16.00	1,677,946	-0.11(-0.68%)
Oct 01, 2003	15.70	16.11	15.65	16.11	2,044,726	+0.45(+2.89%)
Sep 30, 2003	15.69	15.77	15.58	15.66	2,280,863	-0.05(-0.31%)
Sep 29, 2003	15.65	15.76	15.55	15.71	1,614,094	+0.05(+0.31%)
Sep 26, 2003	15.63	15.71	15.55	15.66	2,447,596	+0.03(+0.20%)
Sep 25, 2003	15.67	15.76	15.58	15.63	2,493,975	-0.06(-0.35%)
Sep 24, 2003	15.85	15.89	15.65	15.68	1,797,484	-0.23(-1.42%)
Sep 23, 2003	15.89	15.96	15.82	15.91	1,117,487	+0.02(+0.12%)
Sep 22, 2003	15.89	15.93	15.77	15.89	1,601,356	-0.21(-1.29%)
Sep 19, 2003	16.16	16.17	16.00	16.10	1,616,707	-0.01(-0.08%)
Sep 18, 2003	15.90	16.17	15.87	16.11	2,138,626	+0.30(+1.90%)
Sep 17, 2003	15.99	15.99	15.77	15.81	2,047,829	-0.18(-1.11%)
Sep 16, 2003	15.85	16.04	15.90	15.99	1,834,227	+0.14(+0.89%)
Sep 15, 2003	15.95	15.95	15.76	15.85	1,664,718	-0.01(-0.04%)
Sep 12, 2003	15.76	15.92	15.65	15.85	1,845,659	+0.07(+0.47%)
Sep 11, 2003	15.91	15.92	15.71	15.78	4,025,927	-0.08(-0.50%)
Sep 10, 2003	16.39	16.39	15.86	15.86	4,211,767	-0.52(-3.18%)
Sep 09, 2003	16.50	16.50	16.37	16.38	1,671,903	-0.13(-0.82%)
Sep 08, 2003	16.59	16.66	16.52	16.52	1,970,749	-0.06(-0.33%)
Sep 05, 2003	16.47	16.61	16.47	16.57	1,869,664	+0.02(+0.15%)
Sep 04, 2003	16.70	16.70	16.53	16.55	2,740,727	-0.07(-0.44%)
Sep 03, 2003	16.62	16.75	16.49	16.62	2,162,141	-0.08(-0.48%)
Sep 02, 2003	16.68	16.73	16.48	16.70	2,108,088	+0.02(+0.15%)
Aug 29, 2003	16.48	16.67	16.48	16.67	1,159,783	+0.12(+0.70%)
Aug 28, 2003	16.58	16.59	16.38	16.56	1,791,279	-0.06(-0.37%)
Aug 27, 2003	16.64	16.64	16.54	16.62	2,768,488	-0.07(-0.40%)
Aug 26, 2003	16.53	16.72	16.42	16.69	1,453,240	+0.12(+0.70%)
Aug 25, 2003	16.49	16.59	16.42	16.57	1,590,415	+0.08(+0.48%)
Aug 22, 2003	16.71	16.80	16.48	16.49	1,956,215	-0.22(-1.32%)
Aug 21, 2003	16.74	16.88	16.69	16.71	1,303,000	+0.02(+0.15%)
Aug 20, 2003	16.67	16.78	16.57	16.69	886,902	+0.01(+0.07%)
Aug 19, 2003	17.07	17.07	16.53	16.67	1,075,845	-0.06(-0.37%)
Aug 18, 2003	16.56	16.74	16.56	16.74	1,075,028	+0.20(+1.19%)
Aug 15, 2003	16.55	16.58	16.44	16.54	731,437	-0.01(-0.04%)
Aug 14, 2003	16.44	16.63	16.39	16.55	1,427,601	+0.17(+1.01%)
Aug 13, 2003	16.59	16.59	16.30	16.38	1,253,029	-0.21(-1.29%)
Aug 12, 2003	16.39	16.59	16.32	16.59	1,382,366	+0.20(+1.23%)
Aug 11, 2003	16.43	16.48	16.25	16.39	1,152,108	+0.04(+0.26%)
Aug 08, 2003	16.35	16.84	16.28	16.35	1,672,883	+0.08(+0.49%)
Aug 07, 2003	16.22	16.38	16.06	16.27	1,793,075	+0.01(+0.08%)
Aug 06, 2003	16.15	16.37	15.95	16.26	1,675,006	+0.10(+0.64%)
Aug 05, 2003	16.42	16.42	16.14	16.15	2,146,628	-0.26(-1.60%)
Aug 04, 2003	16.30	16.53	16.03	16.42	2,441,554	+0.12(+0.71%)
Aug 01, 2003	16.48	16.48	16.10	16.30	2,347,491	-0.18(-1.08%)
Jul 31, 2003	16.51	16.67	16.44	16.48	2,496,098	+0.01(+0.07%)
Jul 30, 2003	16.41	16.47	16.32	16.47	2,243,140	+0.17(+1.05%)
Jul 29, 2003	16.35	16.50	16.27	16.29	2,498,057	+0.00(+0.00%)
Jul 28, 2003	16.36	16.50	16.20	16.29	1,996,225	-0.12(-0.75%)
Jul 25, 2003	16.07	16.43	16.03	16.42	1,796,831	+0.34(+2.13%)
Jul 24, 2003	16.26	16.44	16.04	16.07	1,832,921	-0.05(-0.30%)
Jul 23, 2003	16.07	16.17	15.91	16.12	1,787,523	+0.09(+0.57%)
Jul 22, 2003	15.87	16.15	15.82	16.03	1,705,217	+0.18(+1.16%)
Jul 21, 2003	15.95	16.04	15.80	15.85	1,510,069	-0.22(-1.37%)
Jul 18, 2003	15.92	16.13	15.83	16.07	2,609,104	+0.45(+2.86%)
Jul 17, 2003	15.80	15.85	15.55	15.62	1,807,772	-0.21(-1.32%)
Jul 16, 2003	16.01	16.04	15.73	15.83	1,794,708	-0.11(-0.69%)
Jul 15, 2003	16.20	16.20	15.78	15.94	2,385,704	-0.09(-0.57%)
Jul 14, 2003	16.01	16.25	15.95	16.03	2,279,720	+0.28(+1.75%)
Jul 11, 2003	15.74	15.89	15.63	15.76	1,337,457	+0.03(+0.19%)
Jul 10, 2003	15.63	15.75	15.58	15.73	1,629,444	-0.04(-0.23%)
Jul 09, 2003	15.86	15.92	15.62	15.76	1,636,467	-0.14(-0.89%)
Jul 08, 2003	15.77	16.04	15.74	15.90	1,439,032	+0.04(+0.27%)
Jul 07, 2003	15.75	15.95	15.71	15.86	1,465,977	+0.23(+1.49%)
Jul 03, 2003	15.62	15.88	15.57	15.63	1,068,006	-0.11(-0.70%)
Jul 02, 2003	15.69	15.76	15.54	15.74	1,772,172	+0.12(+0.74%)
Jul 01, 2003	15.47	15.64	15.22	15.62	2,229,423	+0.15(+0.95%)
Jun 30, 2003	15.64	15.74	15.41	15.47	1,927,474	+0.04(+0.28%)
Jun 27, 2003	15.51	15.62	15.43	15.43	1,640,712	-0.06(-0.36%)
Jun 26, 2003	15.54	15.58	15.43	15.49	2,549,335	-0.05(-0.32%)
Jun 25, 2003	15.65	15.80	15.53	15.54	2,252,448	-0.11(-0.70%)
Jun 24, 2003	15.65	15.86	15.65	15.65	2,012,882	-0.05(-0.31%)
Jun 23, 2003	15.92	15.98	15.68	15.69	1,830,961	-0.23(-1.42%)
Jun 20, 2003	16.11	16.17	15.92	15.92	2,421,468	+0.02(+0.12%)
Jun 19, 2003	16.22	16.25	15.89	15.90	1,475,939	-0.31(-1.93%)
Jun 18, 2003	16.35	16.38	15.98	16.22	1,511,702	-0.13(-0.82%)
Jun 17, 2003	16.53	16.53	16.26	16.35	1,593,844	-0.18(-1.07%)
Jun 16, 2003	16.30	16.53	16.23	16.53	1,967,320	+0.40(+2.47%)
Jun 13, 2003	16.37	16.37	16.05	16.13	1,546,813	-0.20(-1.24%)
Jun 12, 2003	16.50	16.52	16.22	16.33	1,664,065	-0.13(-0.82%)
Jun 11, 2003	16.17	16.47	16.07	16.47	1,932,700	+0.30(+1.86%)
Jun 10, 2003	16.15	16.23	16.04	16.17	1,865,582	+0.06(+0.38%)
Jun 09, 2003	16.48	16.48	16.04	16.11	2,659,891	-0.37(-2.27%)
Jun 06, 2003	16.63	16.79	16.42	16.48	3,324,048	-0.15(-0.88%)
Jun 05, 2003	16.64	16.67	16.34	16.63	2,149,240	-0.02(-0.11%)
Jun 04, 2003	16.44	16.67	16.41	16.64	2,366,924	+0.20(+1.23%)
Jun 03, 2003	16.35	16.45	16.25	16.44	2,450,536	+0.17(+1.02%)
Jun 02, 2003	16.17	16.52	16.01	16.28	3,131,513	+0.11(+0.68%)
May 30, 2003	15.95	16.24	15.93	16.17	5,065,682	+0.36(+2.29%)
May 29, 2003	16.00	16.12	15.76	15.80	3,262,156	-0.18(-1.15%)
May 28, 2003	15.98	16.20	15.93	15.99	3,307,881	+0.01(+0.04%)
May 27, 2003	15.83	16.07	15.66	15.98	2,476,175	+0.15(+0.97%)
May 23, 2003	15.53	15.92	15.50	15.83	3,087,257	+0.34(+2.21%)
May 22, 2003	15.43	15.66	15.43	15.49	2,193,496	+0.06(+0.40%)
May 21, 2003	15.37	15.58	15.35	15.43	3,134,452	-0.07(-0.47%)
May 20, 2003	15.45	15.63	15.36	15.50	1,668,311	+0.07(+0.44%)
May 19, 2003	15.68	15.86	15.36	15.43	1,770,539	-0.25(-1.60%)
May 16, 2003	15.88	15.92	15.66	15.68	2,259,307	-0.20(-1.27%)
May 15, 2003	15.82	15.91	15.74	15.88	2,755,587	+0.21(+1.33%)
May 14, 2003	15.74	15.78	15.55	15.68	2,360,882	-0.02(-0.16%)
May 13, 2003	15.62	15.84	15.44	15.70	2,044,399	+0.09(+0.55%)
May 12, 2003	15.31	15.75	15.22	15.62	2,625,434	+0.31(+2.00%)
May 09, 2003	15.20	15.37	15.16	15.31	2,165,407	+0.17(+1.13%)
May 08, 2003	15.09	15.27	15.08	15.14	1,828,838	-0.09(-0.60%)
May 07, 2003	15.38	15.38	15.01	15.23	2,042,276	-0.15(-0.96%)
May 06, 2003	15.17	15.40	15.16	15.38	2,430,123	+0.20(+1.33%)
May 05, 2003	15.16	15.24	15.05	15.17	2,715,741	+0.02(+0.12%)
May 02, 2003	14.76	15.30	14.72	15.16	2,854,059	+0.38(+2.57%)
May 01, 2003	14.73	14.88	14.57	14.78	1,842,066	+0.01(+0.08%)
Apr 30, 2003	14.64	14.88	14.57	14.76	3,581,251	+0.12(+0.84%)
Apr 29, 2003	14.67	14.73	14.57	14.64	2,708,719	+0.03(+0.21%)
Apr 28, 2003	14.45	14.70	14.27	14.61	2,104,005	+0.22(+1.53%)
Apr 25, 2003	14.48	14.64	14.38	14.39	2,876,269	-0.12(-0.84%)
Apr 24, 2003	14.53	14.70	14.21	14.51	2,474,052	-0.02(-0.13%)
Apr 23, 2003	14.46	14.55	14.27	14.53	2,594,733	+0.09(+0.64%)
Apr 22, 2003	14.14	14.44	13.88	14.44	4,779,411	+0.28(+1.99%)
Apr 21, 2003	14.29	14.35	14.11	14.16	3,503,682	-0.05(-0.34%)
Apr 17, 2003	14.33	14.45	13.91	14.21	6,123,238	-0.22(-1.53%)
Apr 16, 2003	14.77	14.84	14.43	14.43	1,585,352	-0.31(-2.12%)
Apr 15, 2003	14.60	14.82	14.50	14.74	2,252,285	+0.14(+0.96%)
Apr 14, 2003	14.16	14.60	14.16	14.60	2,562,889	+0.43(+3.07%)
Apr 11, 2003	14.42	14.51	14.16	14.16	1,650,184	-0.08(-0.56%)
Apr 10, 2003	14.07	14.32	14.07	14.24	1,859,539	+0.20(+1.44%)
Apr 09, 2003	14.31	14.56	14.03	14.04	1,307,899	-0.29(-2.05%)
Apr 08, 2003	14.31	14.41	14.24	14.34	1,769,722	+0.02(+0.17%)
Apr 07, 2003	14.62	14.69	14.27	14.31	2,573,340	-0.02(-0.17%)
Apr 04, 2003	14.15	14.34	14.08	14.34	1,722,528	+0.19(+1.34%)
Apr 03, 2003	14.43	14.51	14.15	14.15	2,929,832	-0.29(-1.99%)
Apr 02, 2003	14.33	14.53	14.21	14.43	1,836,024	+0.31(+2.21%)
Apr 01, 2003	13.94	14.15	13.81	14.12	2,152,996	+0.31(+2.22%)
Mar 31, 2003	13.95	14.08	13.78	13.81	5,276,834	-0.39(-2.72%)
Mar 28, 2003	14.40	14.40	14.13	14.20	2,781,389	-0.20(-1.36%)
Mar 27, 2003	14.55	14.55	14.30	14.40	1,701,788	-0.15(-1.05%)
Mar 26, 2003	14.48	14.56	14.34	14.55	4,068,550	+0.07(+0.47%)
Mar 25, 2003	14.39	14.60	14.28	14.48	2,537,250	+0.13(+0.94%)
Mar 24, 2003	14.54	14.64	14.30	14.35	1,827,695	-0.54(-3.66%)
Mar 21, 2003	14.64	14.93	14.40	14.89	3,037,613	+0.26(+1.76%)
Mar 20, 2003	14.63	14.79	14.43	14.64	2,404,811	+0.01(+0.04%)
Mar 19, 2003	14.55	14.65	14.42	14.63	30,864,410	+0.08(+0.55%)
Mar 18, 2003	14.65	14.69	14.40	14.55	2,120,336	-0.07(-0.50%)
Mar 17, 2003	14.08	14.62	13.89	14.62	2,753,138	+0.55(+3.87%)
Mar 14, 2003	14.31	14.31	13.98	14.08	2,856,672	-0.20(-1.37%)
Mar 13, 2003	14.02	14.27	13.95	14.27	1,913,103	+0.48(+3.51%)
Mar 12, 2003	13.87	13.92	13.66	13.79	2,873,003	-0.10(-0.75%)
Mar 11, 2003	14.03	14.14	13.86	13.89	2,064,322	-0.13(-0.96%)
Mar 10, 2003	14.26	14.31	14.02	14.03	2,216,522	-0.29(-2.01%)
Mar 07, 2003	14.05	14.39	14.05	14.32	2,417,549	+0.07(+0.47%)
Mar 06, 2003	14.54	14.54	14.23	14.25	1,602,826	-0.29(-1.98%)
Mar 05, 2003	14.33	14.54	14.33	14.54	2,325,282	+0.15(+1.06%)
Mar 04, 2003	14.51	14.59	14.37	14.38	1,533,095	-0.15(-1.01%)
Mar 03, 2003	14.71	14.78	14.49	14.53	1,901,672	+0.00(+0.00%)
Feb 28, 2003	14.54	14.81	14.51	14.53	2,463,600	-0.09(-0.63%)
Feb 27, 2003	14.64	14.86	14.51	14.62	1,914,573	+0.10(+0.67%)
Feb 26, 2003	14.62	14.77	14.45	14.53	1,837,004	-0.22(-1.49%)
Feb 25, 2003	14.62	14.77	14.36	14.75	1,918,002	+0.13(+0.88%)
Feb 24, 2003	14.92	14.92	14.55	14.62	1,430,051	-0.30(-2.01%)
Feb 21, 2003	14.79	15.11	14.67	14.92	1,890,567	+0.23(+1.54%)
Feb 20, 2003	14.92	14.92	14.68	14.69	1,269,360	-0.10(-0.66%)
Feb 19, 2003	14.82	14.85	14.66	14.79	1,605,929	-0.08(-0.54%)
Feb 18, 2003	14.71	14.95	14.65	14.87	1,746,533	+0.20(+1.38%)
Feb 14, 2003	14.54	14.70	14.40	14.67	1,773,478	+0.18(+1.27%)
Feb 13, 2003	14.37	14.57	14.29	14.48	1,670,434	+0.15(+1.03%)
Feb 12, 2003	14.51	14.68	14.31	14.34	1,267,727	-0.17(-1.18%)
Feb 11, 2003	14.86	14.86	14.42	14.51	1,841,413	-0.26(-1.78%)
Feb 10, 2003	14.51	14.80	14.34	14.77	2,758,037	+0.32(+2.25%)
Feb 07, 2003	14.75	14.77	14.40	14.45	2,300,133	-0.15(-1.05%)
Feb 06, 2003	14.60	14.77	14.46	14.60	1,644,632	+0.00(+0.00%)
Feb 05, 2003	14.80	15.00	14.59	14.60	2,005,043	-0.17(-1.16%)
Feb 04, 2003	14.80	14.80	14.46	14.77	2,785,798	-0.02(-0.17%)

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.