Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	21.45	21.59	21.14	21.21	598,500	-0.21(-0.98%)
Feb 27, 2003	21.05	21.48	21.00	21.42	666,400	+0.39(+1.85%)
Feb 26, 2003	20.51	21.16	20.41	21.03	805,300	+0.45(+2.19%)
Feb 25, 2003	20.71	20.85	20.50	20.58	993,500	-0.14(-0.68%)
Feb 24, 2003	20.98	21.02	20.65	20.72	1,041,700	-0.33(-1.57%)
Feb 21, 2003	20.50	21.12	20.02	21.05	1,750,500	+0.47(+2.28%)
Feb 20, 2003	21.15	21.85	20.58	20.58	1,518,100	-1.21(-5.55%)
Feb 19, 2003	22.60	23.88	21.20	21.79	5,846,800	+1.74(+8.68%)
Feb 18, 2003	20.46	21.40	19.60	20.05	1,525,500	-0.39(-1.91%)
Feb 14, 2003	20.82	21.06	19.86	20.44	2,517,900	-1.50(-6.84%)
Feb 13, 2003	22.18	22.43	21.46	21.94	626,700	-0.25(-1.13%)
Feb 12, 2003	22.79	22.94	22.00	22.19	543,600	-0.66(-2.88%)
Feb 11, 2003	22.58	23.17	22.57	22.85	561,700	+0.08(+0.35%)
Feb 10, 2003	22.88	23.37	22.56	22.77	572,900	-0.18(-0.79%)
Feb 07, 2003	22.67	23.70	22.67	22.95	848,000	+0.30(+1.32%)
Feb 06, 2003	23.81	24.07	22.30	22.65	1,006,600	-1.23(-5.15%)
Feb 05, 2003	24.01	24.61	23.72	23.88	374,800	-0.17(-0.71%)
Feb 04, 2003	24.44	24.53	23.82	24.05	532,500	-0.50(-2.03%)
Feb 03, 2003	25.62	25.74	24.43	24.55	428,900	-1.15(-4.47%)
Jan 31, 2003	24.98	25.74	24.55	25.70	398,200	+0.64(+2.55%)
Jan 30, 2003	25.67	25.69	25.02	25.06	426,230	-0.54(-2.11%)
Jan 29, 2003	25.68	25.75	25.10	25.60	457,800	-0.09(-0.35%)
Jan 28, 2003	24.99	25.71	24.65	25.69	517,900	+0.74(+2.97%)
Jan 27, 2003	25.55	25.55	24.80	24.95	527,100	-0.64(-2.50%)
Jan 24, 2003	26.66	26.66	25.56	25.59	346,700	-1.01(-3.80%)
Jan 23, 2003	26.50	26.71	26.12	26.60	556,100	+0.31(+1.18%)
Jan 22, 2003	25.90	26.83	25.80	26.29	564,300	+0.35(+1.35%)
Jan 21, 2003	26.27	26.57	25.79	25.94	460,400	-0.47(-1.78%)
Jan 17, 2003	24.80	26.86	24.60	26.41	902,800	+1.67(+6.75%)
Jan 16, 2003	25.25	25.25	24.34	24.74	783,100	-0.38(-1.51%)
Jan 15, 2003	25.85	26.15	25.10	25.12	959,200	-0.70(-2.71%)
Jan 14, 2003	24.91	25.90	24.68	25.82	1,373,900	+0.87(+3.49%)
Jan 13, 2003	24.33	25.44	23.94	24.95	1,881,600	+0.93(+3.87%)
Jan 10, 2003	25.58	25.60	23.61	24.02	4,662,500	-2.48(-9.36%)
Jan 09, 2003	27.10	27.47	25.55	26.50	2,327,700	-0.47(-1.75%)
Jan 08, 2003	29.36	29.49	25.31	26.97	5,450,400	-2.52(-8.54%)
Jan 07, 2003	30.06	30.06	29.25	29.49	552,700	-0.51(-1.70%)
Jan 06, 2003	29.81	30.12	29.57	30.00	500,400	+0.23(+0.77%)
Jan 03, 2003	30.15	30.30	29.69	29.77	707,100	-0.45(-1.49%)
Jan 02, 2003	29.97	30.65	29.62	30.22	465,600	+0.29(+0.97%)
Dec 31, 2002	30.41	30.50	29.84	29.93	443,900	-0.37(-1.22%)
Dec 30, 2002	30.17	30.54	29.84	30.30	294,700	+0.19(+0.63%)
Dec 27, 2002	30.40	30.52	29.99	30.11	219,600	-0.36(-1.18%)
Dec 26, 2002	31.35	31.55	30.40	30.47	438,100	-0.84(-2.68%)
Dec 24, 2002	31.30	31.47	31.10	31.31	121,800	-0.03(-0.10%)
Dec 23, 2002	30.78	31.54	29.72	31.34	436,300	+0.81(+2.66%)
Dec 20, 2002	30.78	30.91	29.72	30.53	413,800	-0.05(-0.17%)
Dec 19, 2002	30.85	31.47	30.06	30.58	685,900	-0.22(-0.71%)
Dec 18, 2002	30.75	31.41	30.70	30.80	398,300	+0.04(+0.13%)
Dec 17, 2002	31.44	31.54	30.76	30.76	237,400	-0.67(-2.13%)
Dec 16, 2002	31.09	31.71	30.92	31.43	370,000	+0.38(+1.22%)
Dec 13, 2002	31.59	31.45	30.50	31.05	471,100	-0.16(-0.51%)
Dec 12, 2002	31.59	32.50	31.21	31.21	277,800	-0.39(-1.23%)
Dec 11, 2002	31.36	31.98	31.07	31.60	281,900	+0.28(+0.90%)
Dec 10, 2002	31.44	32.00	30.76	31.32	395,800	-0.14(-0.45%)
Dec 09, 2002	32.04	32.50	31.45	31.46	464,900	-0.58(-1.81%)
Dec 06, 2002	31.99	32.29	31.62	32.04	642,000	+0.07(+0.22%)
Dec 05, 2002	32.47	32.87	31.85	31.97	582,200	-0.47(-1.45%)
Dec 04, 2002	30.52	32.44	30.21	32.44	602,500	+1.98(+6.50%)
Dec 03, 2002	30.62	31.33	30.00	30.46	922,000	-0.22(-0.72%)

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.