Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	31.09	32.27	31.07	31.90	1,410,000	+0.82(+2.64%)
Feb 27, 2003	30.43	31.50	30.39	31.08	1,025,600	+0.56(+1.83%)
Feb 26, 2003	31.25	31.48	30.45	30.52	1,165,500	-0.81(-2.59%)
Feb 25, 2003	30.70	31.57	30.11	31.33	1,337,300	+0.28(+0.90%)
Feb 24, 2003	31.84	32.00	30.63	31.05	1,379,400	-0.95(-2.97%)
Feb 21, 2003	31.47	32.52	30.80	32.00	1,781,700	+0.59(+1.88%)
Feb 20, 2003	32.55	32.81	31.34	31.41	1,656,900	-0.90(-2.79%)
Feb 19, 2003	32.12	32.69	31.72	32.31	2,119,300	+0.16(+0.50%)
Feb 18, 2003	31.05	32.20	31.01	32.15	1,622,500	+1.15(+3.71%)
Feb 14, 2003	29.90	31.01	29.68	31.00	1,772,200	+1.35(+4.55%)
Feb 13, 2003	30.30	30.37	29.03	29.65	1,575,800	-0.62(-2.05%)
Feb 12, 2003	31.00	31.19	30.09	30.27	1,836,500	-0.72(-2.32%)
Feb 11, 2003	30.94	31.35	30.67	30.99	1,423,300	+0.05(+0.16%)
Feb 10, 2003	31.27	31.46	30.20	30.94	1,645,300	-0.34(-1.09%)
Feb 07, 2003	31.41	31.89	30.97	31.28	1,720,500	-0.06(-0.19%)
Feb 06, 2003	30.82	31.80	30.80	31.34	1,355,700	+0.20(+0.64%)
Feb 05, 2003	31.01	32.05	31.00	31.14	1,922,700	+0.12(+0.39%)
Feb 04, 2003	31.11	31.33	30.75	31.02	1,686,200	-0.36(-1.15%)
Feb 03, 2003	31.39	31.89	31.13	31.38	1,260,900	+0.21(+0.67%)
Jan 31, 2003	30.50	31.66	30.09	31.17	1,735,000	+0.46(+1.50%)
Jan 30, 2003	32.83	32.65	30.56	30.71	2,883,017	-2.16(-6.57%)
Jan 29, 2003	32.52	32.87	31.75	32.87	2,086,200	+0.25(+0.77%)
Jan 28, 2003	32.19	33.00	32.04	32.62	1,653,000	+0.63(+1.97%)
Jan 27, 2003	32.02	32.87	31.85	31.99	1,465,500	-0.25(-0.78%)
Jan 24, 2003	32.55	32.65	31.55	32.24	1,708,700	-0.44(-1.35%)
Jan 23, 2003	32.25	33.00	32.14	32.68	1,352,500	+0.55(+1.71%)
Jan 22, 2003	32.49	32.95	31.95	32.13	1,525,500	-0.64(-1.95%)
Jan 21, 2003	32.95	33.84	32.41	32.77	2,018,600	+0.54(+1.67%)
Jan 17, 2003	33.24	33.25	31.98	32.23	1,693,900	-1.14(-3.42%)
Jan 16, 2003	34.11	34.16	33.27	33.37	1,589,200	-0.54(-1.59%)
Jan 15, 2003	35.14	35.22	33.69	33.91	1,908,000	-1.45(-4.10%)
Jan 14, 2003	35.31	36.25	35.00	35.36	1,717,700	-0.15(-0.42%)
Jan 13, 2003	35.80	36.21	35.10	35.51	959,200	-0.09(-0.25%)
Jan 10, 2003	34.29	36.10	34.00	35.60	1,606,400	+0.96(+2.77%)
Jan 09, 2003	34.58	35.49	34.32	34.64	1,557,100	+0.47(+1.38%)
Jan 08, 2003	35.14	35.19	33.83	34.17	1,596,300	-1.01(-2.87%)
Jan 07, 2003	35.88	35.88	34.65	35.18	1,875,000	-0.67(-1.87%)
Jan 06, 2003	35.13	36.03	35.10	35.85	1,447,800	+0.76(+2.17%)
Jan 03, 2003	35.45	35.50	34.60	35.09	1,642,800	-0.55(-1.54%)
Jan 02, 2003	33.97	35.65	33.60	35.64	1,554,400	+1.69(+4.97%)
Dec 31, 2002	33.93	34.22	33.69	33.95	1,409,500	-0.05(-0.15%)
Dec 30, 2002	33.81	34.99	33.53	34.00	962,800	+0.00(+0.00%)
Dec 27, 2002	34.18	34.37	33.85	34.00	938,500	-0.17(-0.50%)
Dec 26, 2002	34.04	34.96	33.99	34.17	964,000	+0.07(+0.21%)
Dec 24, 2002	33.65	34.25	33.59	34.10	378,700	+0.22(+0.65%)
Dec 23, 2002	32.62	34.03	31.77	33.88	1,130,300	+0.34(+1.01%)
Dec 20, 2002	32.62	33.75	31.77	33.54	2,797,100	+1.19(+3.68%)
Dec 19, 2002	31.89	33.15	31.87	32.35	1,643,000	+0.18(+0.56%)
Dec 18, 2002	33.30	33.31	31.83	32.17	1,678,000	-1.09(-3.28%)
Dec 17, 2002	33.32	33.76	32.88	33.26	1,902,200	-0.22(-0.66%)
Dec 16, 2002	32.34	33.70	32.33	33.48	1,467,800	+1.05(+3.24%)
Dec 13, 2002	33.34	33.38	32.20	32.43	1,602,900	-0.95(-2.85%)
Dec 12, 2002	33.56	33.67	32.57	33.38	1,478,500	-0.09(-0.27%)
Dec 11, 2002	33.23	33.77	33.04	33.47	1,605,300	-0.39(-1.15%)
Dec 10, 2002	32.92	34.08	32.90	33.86	1,381,300	+1.23(+3.77%)
Dec 09, 2002	33.97	34.00	32.63	32.63	1,476,200	-1.36(-4.00%)
Dec 06, 2002	33.38	34.72	32.82	33.99	1,473,700	+0.38(+1.13%)
Dec 05, 2002	34.72	34.80	33.11	33.61	1,449,400	-0.77(-2.24%)
Dec 04, 2002	34.40	34.88	33.83	34.38	1,367,900	+0.17(+0.50%)
Dec 03, 2002	34.22	34.57	33.59	34.21	1,221,800	-0.16(-0.47%)

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.