Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	28.80	29.18	28.55	28.89	3,430,200	-0.50(-1.68%)
Mar 28, 2003	30.01	30.01	29.09	29.39	3,536,700	-0.62(-2.08%)
Mar 27, 2003	30.18	30.34	29.90	30.01	3,071,900	-0.63(-2.06%)
Mar 26, 2003	30.73	30.98	30.43	30.64	2,470,100	-0.16(-0.52%)
Mar 25, 2003	30.93	31.15	30.62	30.80	2,767,600	+0.05(+0.18%)
Mar 24, 2003	31.27	31.32	30.57	30.75	3,102,000	-1.24(-3.89%)
Mar 21, 2003	31.25	31.99	30.75	31.99	4,244,400	+1.39(+4.54%)
Mar 20, 2003	30.90	31.23	30.14	30.60	3,022,100	-0.30(-0.97%)
Mar 19, 2003	30.88	31.18	30.62	30.90	2,921,000	+0.02(+0.08%)
Mar 18, 2003	30.73	31.06	30.34	30.88	2,823,200	+0.39(+1.26%)
Mar 17, 2003	28.80	30.50	28.50	30.49	3,973,200	+1.05(+3.58%)
Mar 14, 2003	29.12	29.82	28.89	29.43	3,932,400	+0.75(+2.63%)
Mar 13, 2003	27.60	28.73	27.52	28.68	3,724,400	+1.61(+5.93%)
Mar 12, 2003	27.12	27.45	26.75	27.07	3,621,700	-0.04(-0.15%)
Mar 11, 2003	27.98	28.00	27.11	27.11	3,209,700	-0.87(-3.11%)
Mar 10, 2003	28.12	28.36	27.90	27.98	2,224,700	-0.57(-2.01%)
Mar 07, 2003	27.57	28.59	27.57	28.56	2,855,600	+0.42(+1.49%)
Mar 06, 2003	28.49	28.60	27.88	28.14	2,633,800	-0.25(-0.88%)
Mar 05, 2003	28.32	28.55	28.20	28.39	2,302,600	-0.10(-0.35%)
Mar 04, 2003	28.77	28.91	28.48	28.49	2,513,400	-0.41(-1.42%)
Mar 03, 2003	29.30	29.30	28.75	28.90	2,343,600	-0.39(-1.33%)
Feb 28, 2003	29.50	29.73	28.98	29.29	2,146,400	-0.03(-0.10%)
Feb 27, 2003	28.97	29.50	28.90	29.32	2,624,700	+0.35(+1.21%)
Feb 26, 2003	29.85	29.85	28.93	28.97	3,074,500	-0.80(-2.70%)
Feb 25, 2003	29.50	29.90	29.25	29.77	3,000,500	-0.05(-0.15%)
Feb 24, 2003	30.80	30.80	29.80	29.82	2,226,000	-0.94(-3.06%)
Feb 21, 2003	30.75	30.90	30.04	30.76	2,388,200	+0.39(+1.27%)
Feb 20, 2003	31.23	31.25	30.05	30.38	2,417,700	-0.73(-2.33%)
Feb 19, 2003	30.88	31.19	30.75	31.10	2,266,100	+0.16(+0.50%)
Feb 18, 2003	31.15	31.64	30.73	30.95	2,171,600	-0.03(-0.10%)
Feb 14, 2003	30.05	31.11	29.50	30.98	3,179,600	+1.17(+3.93%)
Feb 13, 2003	30.25	30.25	29.27	29.80	3,674,200	-0.45(-1.47%)
Feb 12, 2003	31.32	31.32	29.98	30.25	3,787,800	-1.06(-3.39%)
Feb 11, 2003	32.00	32.12	31.14	31.31	3,229,900	-0.68(-2.13%)
Feb 10, 2003	31.82	32.17	31.39	31.99	3,043,400	+0.15(+0.49%)
Feb 07, 2003	32.35	32.35	31.70	31.84	2,212,500	-0.11(-0.36%)
Feb 06, 2003	32.12	32.48	31.68	31.95	2,463,200	-0.10(-0.30%)
Feb 05, 2003	32.52	32.81	32.05	32.05	1,921,700	-0.16(-0.51%)
Feb 04, 2003	32.20	32.42	31.82	32.21	1,746,800	-0.21(-0.66%)
Feb 03, 2003	32.02	32.85	31.95	32.42	2,823,700	+0.63(+2.00%)
Jan 31, 2003	31.27	32.16	31.27	31.79	3,055,500	+0.24(+0.76%)
Jan 30, 2003	31.89	32.44	31.45	31.55	2,252,600	-0.43(-1.33%)
Jan 29, 2003	31.93	32.30	31.20	31.98	2,148,600	+0.05(+0.16%)
Jan 28, 2003	31.45	32.01	31.20	31.93	2,525,600	+0.50(+1.59%)
Jan 27, 2003	31.52	31.86	31.30	31.43	2,044,700	-0.52(-1.64%)
Jan 24, 2003	32.33	32.53	31.86	31.95	2,318,500	-0.75(-2.29%)
Jan 23, 2003	32.25	32.70	32.02	32.70	2,088,200	+0.80(+2.51%)
Jan 22, 2003	32.49	32.49	31.63	31.90	2,553,500	-0.59(-1.83%)
Jan 21, 2003	33.35	33.35	32.49	32.49	2,454,200	-0.36(-1.08%)
Jan 17, 2003	33.00	33.13	32.76	32.85	3,012,300	-0.25(-0.77%)
Jan 16, 2003	32.65	33.45	32.62	33.10	3,710,400	+0.90(+2.81%)
Jan 15, 2003	31.95	32.20	31.77	32.20	1,626,300	+0.05(+0.14%)
Jan 14, 2003	32.08	32.16	31.64	32.16	1,782,600	+0.09(+0.27%)
Jan 13, 2003	32.24	32.42	31.84	32.07	1,314,500	-0.09(-0.28%)
Jan 10, 2003	32.08	32.33	31.73	32.16	2,085,600	-0.31(-0.95%)
Jan 09, 2003	31.75	32.53	31.65	32.47	2,166,300	+0.84(+2.67%)
Jan 08, 2003	31.82	31.98	31.35	31.62	2,461,800	-0.19(-0.60%)
Jan 07, 2003	32.12	32.44	31.75	31.82	2,429,600	-0.68(-2.11%)
Jan 06, 2003	32.48	32.92	32.38	32.50	2,608,800	+0.30(+0.92%)
Jan 03, 2003	31.83	32.32	31.50	32.20	2,102,600	+0.50(+1.58%)

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.