Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	24.27	24.49	23.29	23.68	2,449,473	-0.60(-2.45%)
Feb 27, 2003	23.90	24.34	23.80	24.27	796,765	+0.32(+1.34%)
Feb 26, 2003	24.03	24.44	23.87	23.95	945,947	-0.06(-0.26%)
Feb 25, 2003	23.72	24.11	23.15	24.02	1,142,720	+0.32(+1.35%)
Feb 24, 2003	24.35	24.35	23.57	23.70	1,050,465	-0.74(-3.02%)
Feb 21, 2003	23.98	24.57	23.76	24.43	1,796,378	+0.52(+2.19%)
Feb 20, 2003	24.03	24.07	23.89	23.91	1,635,495	-0.14(-0.59%)
Feb 19, 2003	24.05	24.12	23.86	24.05	1,425,559	-0.06(-0.26%)
Feb 18, 2003	23.38	24.11	23.24	24.11	1,851,168	+0.96(+4.15%)
Feb 14, 2003	22.22	23.21	21.68	23.15	4,719,726	+0.71(+3.17%)
Feb 13, 2003	23.40	23.43	20.89	22.44	5,249,740	-1.05(-4.46%)
Feb 12, 2003	24.04	24.16	23.32	23.49	1,457,623	-0.55(-2.29%)
Feb 11, 2003	24.49	24.67	23.85	24.04	1,119,881	-0.31(-1.28%)
Feb 10, 2003	24.18	24.44	23.86	24.35	1,197,960	+0.31(+1.29%)
Feb 07, 2003	23.77	24.05	23.57	24.04	1,863,881	+0.45(+1.92%)
Feb 06, 2003	23.71	23.95	23.54	23.59	1,286,615	-0.38(-1.59%)
Feb 05, 2003	24.27	24.34	23.91	23.97	1,179,847	-0.19(-0.77%)
Feb 04, 2003	24.75	24.76	24.00	24.16	1,706,486	-0.59(-2.37%)
Feb 03, 2003	25.27	25.38	24.75	24.75	1,704,348	-0.52(-2.08%)
Jan 31, 2003	24.76	25.31	24.69	25.27	1,086,467	+0.44(+1.75%)
Jan 30, 2003	24.98	25.78	24.78	24.83	1,417,346	-0.59(-2.31%)
Jan 29, 2003	25.02	25.62	24.71	25.42	1,220,686	+0.28(+1.13%)
Jan 28, 2003	24.73	25.17	24.25	25.14	1,580,479	+0.68(+2.76%)
Jan 27, 2003	24.75	24.75	24.13	24.46	1,246,112	-0.29(-1.18%)
Jan 24, 2003	25.22	25.60	24.70	24.75	1,420,384	-0.52(-2.07%)
Jan 23, 2003	26.04	26.09	24.75	25.28	3,031,128	-0.60(-2.30%)
Jan 22, 2003	25.78	26.47	25.78	25.87	2,301,978	+0.32(+1.25%)
Jan 21, 2003	25.55	25.99	25.36	25.55	1,864,444	+0.22(+0.88%)
Jan 17, 2003	24.93	25.64	24.93	25.33	1,350,968	+0.27(+1.06%)
Jan 16, 2003	24.71	25.20	24.71	25.07	1,428,709	+0.29(+1.18%)
Jan 15, 2003	25.13	25.15	24.55	24.77	606,743	-0.37(-1.48%)
Jan 14, 2003	24.75	25.15	24.69	25.15	879,006	+0.20(+0.78%)
Jan 13, 2003	25.15	25.32	24.95	24.95	1,189,297	-0.10(-0.39%)
Jan 10, 2003	25.05	25.24	24.84	25.05	989,937	-0.15(-0.60%)
Jan 09, 2003	24.80	25.20	24.80	25.20	820,953	+0.44(+1.80%)
Jan 08, 2003	24.98	25.15	24.67	24.75	988,587	-0.25(-1.00%)
Jan 07, 2003	25.07	25.24	24.75	25.00	771,788	-0.20(-0.81%)
Jan 06, 2003	25.07	25.32	24.76	25.21	1,465,611	+0.26(+1.03%)
Jan 03, 2003	24.81	25.34	24.81	24.95	1,430,059	+0.08(+0.32%)
Jan 02, 2003	24.03	24.87	24.03	24.87	1,663,959	+0.84(+3.51%)
Dec 31, 2002	23.63	24.22	23.60	24.03	1,361,993	+0.33(+1.39%)
Dec 30, 2002	23.47	23.78	23.21	23.70	1,282,114	+0.23(+0.98%)
Dec 27, 2002	23.63	23.74	23.42	23.47	973,961	-0.17(-0.71%)
Dec 26, 2002	23.38	23.89	23.48	23.63	1,737,537	-0.06(-0.26%)
Dec 24, 2002	23.38	23.77	23.38	23.70	488,049	+0.17(+0.72%)
Dec 23, 2002	23.47	23.73	23.23	23.53	1,319,466	+0.46(+2.00%)
Dec 20, 2002	23.18	23.28	22.42	23.07	3,941,636	-0.12(-0.50%)
Dec 19, 2002	23.38	23.82	23.15	23.18	1,310,466	-0.37(-1.58%)
Dec 18, 2002	23.51	23.70	23.24	23.55	972,049	-0.28(-1.19%)
Dec 17, 2002	23.91	23.95	23.38	23.84	998,487	-0.20(-0.85%)
Dec 16, 2002	23.72	24.22	23.66	24.04	1,199,423	+0.15(+0.63%)
Dec 13, 2002	24.00	24.29	23.73	23.89	1,042,815	-0.12(-0.48%)
Dec 12, 2002	24.00	24.27	23.79	24.01	1,770,951	+0.14(+0.60%)
Dec 11, 2002	23.55	24.27	23.55	23.87	2,326,505	+0.27(+1.13%)
Dec 10, 2002	23.45	24.00	22.93	23.60	2,363,069	+0.17(+0.72%)
Dec 09, 2002	23.72	24.13	23.39	23.43	1,545,603	-0.52(-2.15%)
Dec 06, 2002	23.20	24.02	23.13	23.95	1,657,771	+0.57(+2.43%)
Dec 05, 2002	24.11	24.44	23.11	23.38	4,124,345	-0.74(-3.06%)
Dec 04, 2002	23.20	24.40	23.11	24.11	3,073,880	+0.73(+3.12%)
Dec 03, 2002	23.11	23.80	22.93	23.39	2,488,288	-0.06(-0.27%)

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.