Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	25.05	26.32	25.05	25.97	1,767,212	-0.13(-0.50%)
Mar 28, 2003	25.98	26.10	25.83	26.10	1,311,209	+0.01(+0.02%)
Mar 27, 2003	26.30	26.30	25.94	26.09	1,551,017	-0.21(-0.79%)
Mar 26, 2003	26.46	26.47	25.93	26.30	1,757,001	-0.01(-0.02%)
Mar 25, 2003	26.20	26.39	26.00	26.30	1,494,057	+0.31(+1.21%)
Mar 24, 2003	26.35	26.56	25.93	25.99	1,465,656	-0.94(-3.49%)
Mar 21, 2003	26.73	27.11	26.56	26.93	2,974,871	+0.48(+1.82%)
Mar 20, 2003	26.42	26.57	26.07	26.45	2,090,627	+0.02(+0.09%)
Mar 19, 2003	26.43	26.48	26.19	26.42	1,547,029	-0.01(-0.02%)
Mar 18, 2003	26.36	26.51	25.91	26.43	1,961,867	+0.45(+1.74%)
Mar 17, 2003	24.73	25.98	24.60	25.98	1,840,926	+1.22(+4.94%)
Mar 14, 2003	24.76	24.99	24.56	24.76	1,490,706	+0.06(+0.23%)
Mar 13, 2003	23.91	24.70	23.90	24.70	1,920,064	+1.20(+5.12%)
Mar 12, 2003	23.49	23.56	23.20	23.50	1,114,799	-0.06(-0.24%)
Mar 11, 2003	23.86	23.95	23.52	23.55	1,113,841	-0.31(-1.29%)
Mar 10, 2003	24.01	24.11	23.68	23.86	1,604,627	-0.28(-1.14%)
Mar 07, 2003	23.75	24.27	23.35	24.14	1,260,630	+0.39(+1.64%)
Mar 06, 2003	24.03	24.03	23.58	23.75	1,525,648	-0.28(-1.17%)
Mar 05, 2003	23.89	24.04	23.67	24.03	1,238,133	+0.13(+0.52%)
Mar 04, 2003	24.42	24.42	23.84	23.90	2,347,827	-0.48(-1.98%)
Mar 03, 2003	24.66	24.77	24.29	24.39	1,255,046	+0.09(+0.39%)
Feb 28, 2003	24.15	24.59	24.15	24.29	1,482,250	+0.14(+0.57%)
Feb 27, 2003	24.10	24.48	23.93	24.15	1,436,618	+0.31(+1.31%)
Feb 26, 2003	24.00	24.15	23.84	23.84	1,861,668	-0.22(-0.91%)
Feb 25, 2003	23.99	24.06	23.17	24.06	2,221,301	+0.08(+0.34%)
Feb 24, 2003	24.34	24.37	23.96	23.98	1,544,476	-0.36(-1.47%)
Feb 21, 2003	24.06	24.42	23.72	24.34	2,456,004	+0.21(+0.86%)
Feb 20, 2003	24.44	24.53	23.84	24.13	2,171,840	-0.29(-1.21%)
Feb 19, 2003	24.75	24.84	24.32	24.42	2,469,406	-0.53(-2.11%)
Feb 18, 2003	25.34	25.58	24.88	24.95	2,555,406	-0.36(-1.44%)
Feb 14, 2003	25.18	25.39	24.67	25.31	1,135,860	+0.13(+0.52%)
Feb 13, 2003	25.10	25.35	24.86	25.18	764,420	+0.06(+0.25%)
Feb 12, 2003	25.40	25.62	25.07	25.12	770,483	-0.23(-0.89%)
Feb 11, 2003	25.83	25.85	25.30	25.35	857,599	-0.33(-1.27%)
Feb 10, 2003	25.70	25.79	25.32	25.67	1,724,452	+0.03(+0.12%)
Feb 07, 2003	26.17	26.17	25.45	25.64	1,415,876	-0.21(-0.80%)
Feb 06, 2003	25.88	25.97	25.57	25.85	1,405,026	-0.06(-0.22%)
Feb 05, 2003	25.73	26.24	25.73	25.90	1,909,693	+0.18(+0.68%)
Feb 04, 2003	25.97	25.97	25.52	25.73	1,196,650	-0.24(-0.92%)
Feb 03, 2003	25.98	26.14	25.76	25.97	1,571,759	-0.01(-0.05%)
Jan 31, 2003	25.07	26.21	25.07	25.98	1,634,783	+0.59(+2.32%)
Jan 30, 2003	25.35	25.78	25.04	25.39	2,360,751	+0.05(+0.20%)
Jan 29, 2003	25.30	25.58	24.64	25.34	2,116,475	+0.04(+0.15%)
Jan 28, 2003	25.20	25.46	25.13	25.30	1,577,025	+0.25(+1.00%)
Jan 27, 2003	25.72	25.78	24.98	25.05	1,546,710	-0.66(-2.56%)
Jan 24, 2003	26.39	26.42	25.71	25.71	1,467,252	-0.65(-2.47%)
Jan 23, 2003	26.09	26.51	26.09	26.36	1,571,121	+0.35(+1.35%)
Jan 22, 2003	26.44	26.64	26.01	26.01	2,423,136	-0.41(-1.57%)
Jan 21, 2003	27.11	27.11	26.41	26.42	1,112,565	-0.56(-2.07%)
Jan 17, 2003	27.29	27.36	26.81	26.98	1,008,855	-0.34(-1.26%)
Jan 16, 2003	27.28	27.33	27.02	27.33	1,322,378	+0.37(+1.37%)
Jan 15, 2003	27.41	27.41	26.92	26.96	1,507,779	-0.55(-1.98%)
Jan 14, 2003	27.43	27.51	27.25	27.50	1,062,146	+0.05(+0.18%)
Jan 13, 2003	27.33	27.58	27.14	27.45	1,610,212	+0.23(+0.83%)
Jan 10, 2003	27.46	27.61	27.06	27.23	1,828,002	-0.23(-0.84%)
Jan 09, 2003	26.70	27.46	26.67	27.46	1,425,768	+0.80(+3.01%)
Jan 08, 2003	27.48	27.53	26.60	26.66	1,287,914	-0.83(-3.01%)
Jan 07, 2003	27.55	27.68	27.08	27.48	1,678,820	-0.09(-0.32%)
Jan 06, 2003	26.82	27.70	26.82	27.57	1,815,397	+0.94(+3.53%)
Jan 03, 2003	26.64	26.67	26.50	26.63	1,176,386	-0.04(-0.14%)

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.