Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	22.72	23.13	22.69	22.90	123,700	+0.10(+0.44%)
Feb 27, 2003	22.54	23.09	22.50	22.80	264,200	+0.50(+2.24%)
Feb 26, 2003	23.55	23.55	22.20	22.30	209,900	-1.04(-4.45%)
Feb 25, 2003	23.00	23.36	23.00	23.34	72,300	+0.13(+0.56%)
Feb 24, 2003	23.20	23.35	23.04	23.21	57,800	-0.12(-0.51%)
Feb 21, 2003	23.00	23.55	22.90	23.33	76,600	+0.13(+0.56%)
Feb 20, 2003	23.30	23.40	23.17	23.20	141,900	-0.14(-0.60%)
Feb 19, 2003	23.64	23.74	23.20	23.34	193,900	-0.09(-0.38%)
Feb 18, 2003	23.30	23.53	23.15	23.43	169,500	+0.36(+1.56%)
Feb 14, 2003	22.40	23.18	22.40	23.07	75,600	+0.50(+2.22%)
Feb 13, 2003	22.68	22.68	22.30	22.57	120,300	-0.03(-0.13%)
Feb 12, 2003	22.18	22.83	22.13	22.60	370,600	+0.35(+1.57%)
Feb 11, 2003	21.65	22.25	21.65	22.25	380,500	+0.26(+1.20%)
Feb 10, 2003	21.53	21.99	21.48	21.99	82,400	+0.05(+0.22%)
Feb 07, 2003	21.97	22.00	21.66	21.94	157,000	-0.02(-0.09%)
Feb 06, 2003	21.53	21.97	21.53	21.96	138,400	+0.25(+1.15%)
Feb 05, 2003	22.11	22.23	21.51	21.71	173,500	-0.29(-1.32%)
Feb 04, 2003	22.00	22.05	21.85	22.00	172,400	+0.00(+0.00%)
Feb 03, 2003	21.80	22.00	21.68	22.00	217,700	+0.11(+0.50%)
Jan 31, 2003	21.58	21.95	21.55	21.89	195,800	+0.19(+0.88%)
Jan 30, 2003	21.70	21.70	21.70	21.70	252,164	+0.00(+0.00%)
Jan 29, 2003	21.30	21.77	21.06	21.70	152,200	+0.36(+1.69%)
Jan 28, 2003	21.30	21.35	21.10	21.34	99,000	+0.27(+1.28%)
Jan 27, 2003	21.43	21.49	21.06	21.07	221,300	-0.39(-1.82%)
Jan 24, 2003	21.19	21.46	20.99	21.46	318,200	+0.32(+1.51%)
Jan 23, 2003	21.02	21.15	20.88	21.14	270,200	+0.29(+1.39%)
Jan 22, 2003	20.70	20.94	20.66	20.85	167,200	+0.00(+0.00%)
Jan 21, 2003	20.87	20.99	20.69	20.85	207,300	-0.05(-0.24%)
Jan 17, 2003	20.71	20.97	20.53	20.90	202,600	+0.16(+0.77%)
Jan 16, 2003	20.98	20.98	20.72	20.74	126,100	-0.19(-0.90%)
Jan 15, 2003	20.96	21.00	20.72	20.93	248,400	-0.02(-0.10%)
Jan 14, 2003	20.98	20.98	20.53	20.95	248,500	+0.15(+0.72%)
Jan 13, 2003	20.75	21.00	20.53	20.80	518,400	+0.19(+0.92%)
Jan 10, 2003	20.48	20.75	19.91	20.61	136,600	+0.11(+0.54%)
Jan 09, 2003	20.05	20.50	19.96	20.50	159,300	+0.37(+1.84%)
Jan 08, 2003	19.70	20.24	19.70	20.13	193,800	-0.03(-0.15%)
Jan 07, 2003	19.75	20.22	19.36	20.16	179,500	+0.27(+1.36%)
Jan 06, 2003	18.95	19.89	18.66	19.89	283,900	+1.10(+5.85%)
Jan 03, 2003	18.50	18.99	18.36	18.79	69,700	+0.23(+1.24%)
Jan 02, 2003	18.25	18.61	18.25	18.56	143,200	+0.05(+0.27%)
Dec 31, 2002	18.30	18.71	18.01	18.51	78,200	+0.19(+1.04%)
Dec 30, 2002	18.69	18.70	18.32	18.32	39,900	-0.27(-1.45%)
Dec 27, 2002	18.70	19.15	18.32	18.59	38,300	-0.41(-2.16%)
Dec 26, 2002	18.59	19.14	18.59	19.00	81,200	+0.11(+0.58%)
Dec 24, 2002	18.59	18.91	18.57	18.89	11,000	-0.02(-0.11%)
Dec 23, 2002	18.73	18.92	18.32	18.91	24,500	+0.31(+1.67%)
Dec 20, 2002	18.73	19.03	18.32	18.60	59,700	+0.12(+0.65%)
Dec 19, 2002	18.58	18.58	18.00	18.48	26,800	+0.00(+0.00%)
Dec 18, 2002	18.19	18.65	18.10	18.48	62,500	-0.18(-0.96%)
Dec 17, 2002	18.39	18.80	18.39	18.66	73,000	-0.07(-0.37%)
Dec 16, 2002	18.42	18.75	18.38	18.73	73,500	+0.04(+0.21%)
Dec 13, 2002	18.92	18.92	18.39	18.69	98,800	-0.30(-1.58%)
Dec 12, 2002	19.10	19.16	18.70	18.99	37,900	+0.11(+0.58%)
Dec 11, 2002	18.75	19.04	18.00	18.88	85,000	+0.09(+0.48%)
Dec 10, 2002	18.65	18.89	18.52	18.79	42,000	-0.06(-0.32%)
Dec 09, 2002	18.60	19.37	18.23	18.85	125,900	-0.15(-0.79%)
Dec 06, 2002	18.99	19.00	18.50	19.00	118,100	-0.14(-0.73%)
Dec 05, 2002	18.56	19.25	18.56	19.14	44,500	-0.04(-0.21%)
Dec 04, 2002	18.70	19.22	18.63	19.18	123,600	+0.18(+0.95%)
Dec 03, 2002	19.05	19.24	18.74	19.00	54,700	-0.15(-0.78%)

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.