Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	23.82	24.28	23.68	23.94	3,872,431	+0.12(+0.52%)
Mar 28, 2003	23.64	23.93	23.46	23.82	1,385,564	+0.04(+0.18%)
Mar 27, 2003	23.67	23.98	23.32	23.78	2,097,047	+0.12(+0.49%)
Mar 26, 2003	23.57	23.86	23.50	23.66	1,797,825	-0.09(-0.36%)
Mar 25, 2003	23.76	23.98	23.50	23.75	2,339,611	+0.04(+0.18%)
Mar 24, 2003	24.41	24.41	23.54	23.71	2,244,857	-0.70(-2.87%)
Mar 21, 2003	24.31	24.50	23.94	24.41	3,062,315	+0.24(+0.99%)
Mar 20, 2003	23.71	24.29	23.61	24.17	2,017,947	+0.21(+0.87%)
Mar 19, 2003	23.86	24.10	23.29	23.96	2,119,766	+0.00(+0.00%)
Mar 18, 2003	23.89	24.00	23.55	23.96	2,715,716	+0.18(+0.76%)
Mar 17, 2003	23.03	23.78	22.92	23.78	2,600,322	+0.75(+3.26%)
Mar 14, 2003	22.91	23.35	22.80	23.03	3,406,836	+0.14(+0.60%)
Mar 13, 2003	22.32	22.89	22.23	22.89	3,180,064	+0.74(+3.36%)
Mar 12, 2003	22.16	22.23	21.69	22.15	3,634,161	-0.13(-0.58%)
Mar 11, 2003	22.78	22.83	22.23	22.28	3,315,545	-0.29(-1.28%)
Mar 10, 2003	23.06	23.11	22.50	22.57	2,723,474	-0.63(-2.71%)
Mar 07, 2003	22.83	23.28	22.80	23.19	2,700,755	+0.18(+0.78%)
Mar 06, 2003	23.17	23.22	22.96	23.01	3,239,493	-0.22(-0.93%)
Mar 05, 2003	22.97	23.23	22.96	23.23	3,673,365	+0.26(+1.13%)
Mar 04, 2003	23.08	23.18	22.91	22.97	3,864,673	-0.04(-0.19%)
Mar 03, 2003	23.09	23.27	22.89	23.01	3,223,978	+0.18(+0.79%)
Feb 28, 2003	22.96	23.15	22.78	22.83	3,514,334	-0.06(-0.25%)
Feb 27, 2003	22.88	23.01	22.66	22.89	3,986,163	+0.15(+0.67%)
Feb 26, 2003	23.16	23.21	22.69	22.74	2,528,425	-0.57(-2.45%)
Feb 25, 2003	22.92	23.35	22.86	23.31	3,215,389	+0.32(+1.41%)
Feb 24, 2003	23.26	23.26	22.88	22.98	2,159,939	-0.25(-1.09%)
Feb 21, 2003	22.93	23.52	22.75	23.24	3,921,193	+0.53(+2.32%)
Feb 20, 2003	22.97	22.97	22.71	22.71	3,264,013	+0.01(+0.03%)
Feb 19, 2003	22.78	22.81	22.62	22.70	4,183,566	-0.17(-0.76%)
Feb 18, 2003	23.10	23.32	22.71	22.88	4,141,454	-0.27(-1.18%)
Feb 14, 2003	23.06	23.28	22.70	23.15	3,847,080	+0.27(+1.17%)
Feb 13, 2003	22.56	23.00	22.56	22.88	3,134,488	+0.46(+2.06%)
Feb 12, 2003	22.85	23.16	22.42	22.42	2,249,983	-0.32(-1.40%)
Feb 11, 2003	23.28	23.31	22.63	22.74	3,294,074	-0.24(-1.04%)
Feb 10, 2003	22.88	22.99	22.57	22.98	3,729,331	+0.30(+1.31%)
Feb 07, 2003	23.28	23.41	22.46	22.68	8,207,825	-0.43(-1.87%)
Feb 06, 2003	24.83	24.83	22.59	23.11	15,688,236	-1.71(-6.89%)
Feb 05, 2003	24.89	25.19	24.67	24.83	4,717,456	-0.07(-0.29%)
Feb 04, 2003	24.80	24.90	24.10	24.90	5,370,896	-0.50(-1.96%)
Feb 03, 2003	25.16	25.54	25.12	25.40	3,338,126	-0.01(-0.03%)
Jan 31, 2003	25.27	25.47	24.88	25.40	3,620,724	+0.37(+1.47%)
Jan 30, 2003	25.27	25.45	24.91	25.03	3,488,014	+0.09(+0.38%)
Jan 29, 2003	24.65	25.04	24.48	24.94	2,924,617	+0.08(+0.32%)
Jan 28, 2003	25.09	25.09	24.70	24.86	3,805,799	+0.07(+0.26%)
Jan 27, 2003	24.75	25.09	24.54	24.80	3,688,188	+0.04(+0.17%)
Jan 24, 2003	24.90	25.68	24.36	24.75	8,106,976	-0.92(-3.57%)
Jan 23, 2003	26.20	26.35	25.52	25.67	7,704,689	-0.51(-1.96%)
Jan 22, 2003	26.56	26.89	26.16	26.18	3,378,437	-0.42(-1.57%)
Jan 21, 2003	27.11	27.16	26.60	26.60	2,953,293	-0.48(-1.79%)
Jan 17, 2003	27.03	27.14	26.72	27.08	2,991,665	+0.06(+0.21%)
Jan 16, 2003	27.25	27.27	26.84	27.03	2,586,330	-0.06(-0.21%)
Jan 15, 2003	27.36	27.43	26.98	27.08	3,736,534	-0.65(-2.34%)
Jan 14, 2003	27.39	27.73	27.29	27.73	1,991,765	+0.22(+0.79%)
Jan 13, 2003	27.58	27.70	27.29	27.52	2,471,629	-0.02(-0.08%)
Jan 10, 2003	27.32	27.58	27.18	27.54	2,898,158	+0.04(+0.13%)
Jan 09, 2003	27.32	27.65	27.18	27.50	3,227,441	+0.37(+1.36%)
Jan 08, 2003	27.25	27.42	27.01	27.14	2,422,451	-0.17(-0.63%)
Jan 07, 2003	27.61	27.74	27.21	27.31	3,156,792	-0.48(-1.71%)
Jan 06, 2003	27.36	27.84	27.36	27.78	2,759,491	+0.33(+1.21%)
Jan 03, 2003	27.40	27.63	27.24	27.45	2,372,996	+0.05(+0.18%)

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.