Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	33.48	33.57	32.83	33.04	2,908,100	-0.31(-0.93%)
Feb 27, 2003	32.64	33.50	32.49	33.35	2,514,400	+0.83(+2.55%)
Feb 26, 2003	33.17	33.47	32.47	32.52	2,609,300	-0.73(-2.20%)
Feb 25, 2003	33.18	33.47	32.56	33.25	3,049,500	-0.19(-0.57%)
Feb 24, 2003	34.22	34.38	33.44	33.44	2,581,400	-0.95(-2.76%)
Feb 21, 2003	33.72	34.69	33.36	34.39	3,469,300	+1.03(+3.09%)
Feb 20, 2003	33.35	33.79	33.21	33.36	2,920,000	+0.13(+0.39%)
Feb 19, 2003	33.82	34.00	32.72	33.23	2,300,100	-0.76(-2.24%)
Feb 18, 2003	32.80	34.03	32.63	33.99	3,371,600	+1.42(+4.36%)
Feb 14, 2003	31.92	32.60	31.05	32.57	3,729,300	+0.87(+2.74%)
Feb 13, 2003	32.48	32.72	30.83	31.70	4,071,600	-0.71(-2.19%)
Feb 12, 2003	32.75	33.21	32.38	32.41	2,275,300	-0.40(-1.22%)
Feb 11, 2003	32.40	33.35	32.34	32.81	2,830,400	+0.40(+1.23%)
Feb 10, 2003	32.40	33.02	31.90	32.41	3,284,600	+0.00(+0.00%)
Feb 07, 2003	33.10	33.36	32.27	32.41	2,443,600	-0.22(-0.67%)
Feb 06, 2003	32.70	33.37	32.49	32.63	2,885,900	-0.30(-0.91%)
Feb 05, 2003	33.65	34.00	32.66	32.93	3,549,700	-0.27(-0.82%)
Feb 04, 2003	33.37	33.38	32.72	33.20	2,510,900	-0.30(-0.90%)
Feb 03, 2003	33.53	33.81	33.15	33.50	1,986,300	+0.00(+0.00%)
Jan 31, 2003	32.52	33.87	32.50	33.50	3,343,300	+0.49(+1.48%)
Jan 30, 2003	33.99	34.25	32.95	33.01	3,232,487	-0.98(-2.88%)
Jan 29, 2003	33.27	34.09	32.78	33.99	4,818,000	-0.22(-0.64%)
Jan 28, 2003	34.13	34.52	33.60	34.21	3,357,000	+0.51(+1.51%)
Jan 27, 2003	33.61	34.80	33.61	33.70	3,812,900	-0.22(-0.65%)
Jan 24, 2003	34.21	34.44	33.68	33.92	3,248,000	-0.52(-1.51%)
Jan 23, 2003	34.26	34.89	33.53	34.44	2,419,800	+0.59(+1.74%)
Jan 22, 2003	33.78	34.75	33.70	33.85	4,036,300	+0.09(+0.27%)
Jan 21, 2003	35.14	35.90	33.72	33.76	4,736,500	-1.36(-3.87%)
Jan 17, 2003	35.80	35.84	35.08	35.12	2,978,400	-0.60(-1.68%)
Jan 16, 2003	35.28	36.11	35.27	35.72	2,482,100	+0.40(+1.13%)
Jan 15, 2003	36.65	36.65	35.09	35.32	3,802,800	-1.08(-2.97%)
Jan 14, 2003	36.53	36.87	35.95	36.40	2,229,900	-0.28(-0.76%)
Jan 13, 2003	37.14	37.20	36.29	36.68	2,232,000	+0.07(+0.19%)
Jan 10, 2003	36.08	37.10	35.91	36.61	3,152,700	-0.18(-0.49%)
Jan 09, 2003	36.00	36.80	36.00	36.79	3,140,900	+1.19(+3.34%)
Jan 08, 2003	35.95	36.40	35.40	35.60	2,563,600	-0.60(-1.66%)
Jan 07, 2003	35.89	36.50	35.38	36.20	3,104,000	+0.12(+0.33%)
Jan 06, 2003	35.39	36.21	35.33	36.08	2,671,800	+0.80(+2.27%)
Jan 03, 2003	35.72	35.90	35.05	35.28	2,785,700	-0.93(-2.57%)
Jan 02, 2003	34.84	36.23	34.74	36.21	4,834,500	+1.68(+4.87%)
Dec 31, 2002	35.21	35.31	34.45	34.53	2,522,300	-0.77(-2.18%)
Dec 30, 2002	34.75	35.39	34.43	35.30	2,367,500	+0.30(+0.86%)
Dec 27, 2002	34.78	35.13	34.62	35.00	1,939,300	+0.01(+0.03%)
Dec 26, 2002	34.89	35.25	34.61	34.99	1,956,200	+0.18(+0.52%)
Dec 24, 2002	34.99	35.10	34.40	34.81	1,227,700	-0.10(-0.29%)
Dec 23, 2002	34.78	35.26	34.60	34.91	3,548,800	-0.34(-0.96%)
Dec 20, 2002	34.78	35.41	34.25	35.25	7,289,000	+1.52(+4.51%)
Dec 19, 2002	33.25	34.60	33.16	33.73	6,277,500	+1.40(+4.33%)
Dec 18, 2002	32.64	32.70	31.92	32.33	3,561,800	-0.43(-1.31%)
Dec 17, 2002	33.31	33.50	32.45	32.76	3,142,600	-0.49(-1.48%)
Dec 16, 2002	32.07	33.36	32.00	33.25	3,697,600	+1.27(+3.97%)
Dec 13, 2002	33.14	33.14	31.87	31.98	3,298,200	-1.37(-4.11%)
Dec 12, 2002	33.40	33.51	32.75	33.35	3,046,300	+0.20(+0.60%)
Dec 11, 2002	33.05	33.45	32.95	33.15	2,063,700	-0.31(-0.93%)
Dec 10, 2002	33.67	33.90	33.10	33.46	2,360,200	+0.44(+1.33%)
Dec 09, 2002	34.07	34.07	32.83	33.02	2,611,000	-1.21(-3.53%)
Dec 06, 2002	33.14	34.39	32.97	34.23	2,493,800	+1.02(+3.07%)
Dec 05, 2002	35.04	35.11	33.13	33.21	3,617,700	-1.43(-4.13%)
Dec 04, 2002	33.99	35.03	33.57	34.64	3,824,200	+0.62(+1.82%)
Dec 03, 2002	34.65	34.65	33.77	34.02	2,148,800	-0.69(-1.99%)

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.