Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	51.84	52.97	51.83	51.89	6,008,199	-1.55(-2.90%)
Mar 28, 2003	53.79	54.07	53.25	53.44	3,347,262	-0.36(-0.67%)
Mar 27, 2003	53.92	54.14	53.25	53.79	5,280,020	-0.36(-0.66%)
Mar 26, 2003	53.88	54.49	53.76	54.15	4,796,142	+0.27(+0.51%)
Mar 25, 2003	53.43	54.34	53.20	53.88	5,617,082	+0.59(+1.10%)
Mar 24, 2003	54.95	54.95	53.05	53.29	7,292,681	-1.66(-3.02%)
Mar 21, 2003	53.63	54.95	53.22	54.95	8,991,241	+1.54(+2.88%)
Mar 20, 2003	53.34	53.71	51.96	53.41	8,513,529	-0.14(-0.27%)
Mar 19, 2003	53.20	54.10	52.43	53.56	8,329,320	+0.53(+0.99%)
Mar 18, 2003	52.51	53.14	51.99	53.03	6,599,796	+0.52(+0.99%)
Mar 17, 2003	50.78	52.85	50.23	52.51	8,008,133	+1.74(+3.42%)
Mar 14, 2003	50.90	51.50	50.30	50.78	6,105,421	-0.12(-0.24%)
Mar 13, 2003	48.25	50.98	48.25	50.90	9,247,482	+3.00(+6.25%)
Mar 12, 2003	47.99	48.00	46.51	47.90	11,184,307	-0.08(-0.16%)
Mar 11, 2003	49.04	49.69	47.96	47.98	5,502,541	-1.06(-2.16%)
Mar 10, 2003	50.83	50.83	48.71	49.04	5,689,244	-1.78(-3.51%)
Mar 07, 2003	48.90	51.06	48.90	50.82	6,228,752	+0.82(+1.65%)
Mar 06, 2003	50.14	50.31	49.60	50.00	5,532,456	-0.53(-1.06%)
Mar 05, 2003	50.15	51.14	49.98	50.53	7,614,917	+0.46(+0.93%)
Mar 04, 2003	51.84	51.84	50.07	50.07	7,277,199	-1.78(-3.43%)
Mar 03, 2003	52.93	53.77	51.63	51.84	5,709,187	-1.09(-2.06%)
Feb 28, 2003	51.75	52.93	51.68	52.93	5,711,286	+1.34(+2.60%)
Feb 27, 2003	50.84	51.83	50.54	51.59	4,966,050	+0.92(+1.82%)
Feb 26, 2003	50.75	51.04	50.11	50.67	4,973,135	-0.08(-0.17%)
Feb 25, 2003	50.46	50.94	49.43	50.75	5,536,392	+0.30(+0.59%)
Feb 24, 2003	52.22	52.22	50.30	50.46	4,854,134	-1.75(-3.36%)
Feb 21, 2003	51.63	52.44	51.00	52.21	5,155,902	+0.58(+1.12%)
Feb 20, 2003	52.13	52.41	51.53	51.63	3,447,108	-0.37(-0.72%)
Feb 19, 2003	51.84	52.13	51.35	52.00	4,247,449	+0.18(+0.34%)
Feb 18, 2003	51.25	52.51	51.22	51.83	4,059,959	+0.99(+1.95%)
Feb 14, 2003	49.54	50.84	49.01	50.84	6,089,545	+1.36(+2.74%)
Feb 13, 2003	49.08	49.77	48.59	49.48	4,860,694	+0.47(+0.96%)
Feb 12, 2003	49.59	50.34	48.81	49.01	4,429,953	-0.57(-1.15%)
Feb 11, 2003	50.53	51.04	49.41	49.58	5,035,195	-0.53(-1.05%)
Feb 10, 2003	50.07	50.49	49.30	50.11	4,939,678	+0.03(+0.06%)
Feb 07, 2003	50.81	51.63	49.91	50.07	4,478,761	-0.72(-1.43%)
Feb 06, 2003	51.39	51.75	50.70	50.80	4,795,617	-0.58(-1.13%)
Feb 05, 2003	51.47	52.57	51.38	51.38	4,667,825	-0.08(-0.16%)
Feb 04, 2003	52.79	52.79	51.10	51.46	4,884,967	-1.32(-2.50%)
Feb 03, 2003	51.90	53.16	51.90	52.78	4,151,933	+0.88(+1.69%)
Jan 31, 2003	51.17	52.36	51.03	51.90	5,985,239	+0.53(+1.04%)
Jan 30, 2003	52.99	53.18	51.26	51.37	4,135,795	-1.61(-3.04%)
Jan 29, 2003	52.64	53.36	51.45	52.98	4,959,097	+0.35(+0.67%)
Jan 28, 2003	52.14	52.99	51.65	52.63	4,299,012	+0.50(+0.95%)
Jan 27, 2003	52.40	53.09	51.59	52.13	5,219,798	-0.57(-1.08%)
Jan 24, 2003	54.42	54.82	52.28	52.70	5,426,181	-2.11(-3.85%)
Jan 23, 2003	54.11	55.03	53.59	54.82	4,534,916	+1.27(+2.38%)
Jan 22, 2003	54.12	54.54	53.36	53.54	4,117,164	-0.57(-1.06%)
Jan 21, 2003	55.64	55.91	54.11	54.11	4,059,828	-1.20(-2.18%)
Jan 17, 2003	56.12	56.12	54.85	55.32	5,634,401	-0.79(-1.41%)
Jan 16, 2003	55.98	56.71	55.75	56.11	4,661,527	+0.08(+0.15%)
Jan 15, 2003	56.65	56.82	55.74	56.03	4,462,229	-0.91(-1.59%)
Jan 14, 2003	56.32	57.62	56.04	56.93	3,741,135	+0.21(+0.38%)
Jan 13, 2003	57.32	57.73	56.55	56.72	4,062,583	-0.38(-0.67%)
Jan 10, 2003	55.63	57.73	55.52	57.10	6,765,243	+0.91(+1.63%)
Jan 09, 2003	55.26	56.25	54.65	56.19	5,148,948	+2.13(+3.95%)
Jan 08, 2003	55.42	55.46	53.87	54.05	4,284,055	-1.36(-2.45%)
Jan 07, 2003	54.95	56.02	54.50	55.41	6,044,411	-0.23(-0.41%)
Jan 06, 2003	53.37	55.97	53.35	55.64	5,691,081	+2.00(+3.72%)
Jan 03, 2003	53.09	53.81	53.06	53.64	3,074,490	+0.56(+1.05%)

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.