Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	24.80	25.56	24.80	25.08	3,504,873	-0.25(-0.99%)
Mar 28, 2003	25.37	25.53	25.19	25.33	17,558,298	-0.16(-0.64%)
Mar 27, 2003	25.07	25.72	24.99	25.49	3,245,385	+0.20(+0.80%)
Mar 26, 2003	25.46	25.53	25.16	25.29	3,466,622	-0.16(-0.64%)
Mar 25, 2003	25.35	25.72	25.24	25.45	3,269,939	-0.02(-0.10%)
Mar 24, 2003	25.66	25.80	25.33	25.47	3,624,807	-0.71(-2.69%)
Mar 21, 2003	25.85	26.19	25.67	26.18	4,896,581	+0.47(+1.83%)
Mar 20, 2003	25.69	25.99	25.59	25.71	3,135,815	-0.19(-0.72%)
Mar 19, 2003	25.61	25.93	25.59	25.89	3,614,813	+0.23(+0.88%)
Mar 18, 2003	25.45	25.77	25.39	25.67	3,760,289	-0.11(-0.41%)
Mar 17, 2003	25.04	25.97	24.99	25.77	4,120,462	+0.61(+2.42%)
Mar 14, 2003	25.26	25.53	24.80	25.16	3,762,386	-0.12(-0.48%)
Mar 13, 2003	25.08	25.37	24.78	25.29	3,912,551	+0.45(+1.83%)
Mar 12, 2003	25.05	25.11	24.56	24.83	5,568,559	-0.29(-1.16%)
Mar 11, 2003	24.87	25.31	24.74	25.12	6,540,867	+0.26(+1.04%)
Mar 10, 2003	24.96	25.09	24.83	24.86	4,369,462	-0.33(-1.32%)
Mar 07, 2003	24.88	25.20	24.55	25.20	4,677,812	+0.32(+1.27%)
Mar 06, 2003	24.86	25.15	24.77	24.88	5,476,264	-0.02(-0.07%)
Mar 05, 2003	24.31	24.90	24.31	24.90	5,412,101	+0.71(+2.95%)
Mar 04, 2003	24.22	24.33	24.07	24.18	4,267,789	-0.12(-0.50%)
Mar 03, 2003	24.66	24.80	24.23	24.31	2,335,882	-0.16(-0.66%)
Feb 28, 2003	24.68	24.90	24.33	24.47	3,727,961	-0.17(-0.69%)
Feb 27, 2003	25.00	25.13	24.52	24.64	4,497,663	-0.36(-1.46%)
Feb 26, 2003	24.96	25.12	24.92	25.00	4,074,438	+0.06(+0.26%)
Feb 25, 2003	24.64	24.94	24.62	24.94	4,912,868	+0.22(+0.89%)
Feb 24, 2003	24.67	24.96	24.65	24.72	4,845,744	-0.03(-0.13%)
Feb 21, 2003	24.60	24.92	24.35	24.75	3,947,100	+0.49(+2.00%)
Feb 20, 2003	24.39	24.41	24.11	24.26	4,682,747	-0.09(-0.37%)
Feb 19, 2003	24.31	24.52	24.23	24.35	5,620,999	-0.04(-0.17%)
Feb 18, 2003	24.10	24.58	24.10	24.39	6,821,330	+0.28(+1.18%)
Feb 14, 2003	23.34	24.11	23.34	24.11	6,302,602	+0.77(+3.30%)
Feb 13, 2003	23.10	23.60	23.10	23.34	5,620,629	+0.07(+0.31%)
Feb 12, 2003	22.79	23.49	22.76	23.27	5,191,481	+0.51(+2.24%)
Feb 11, 2003	23.18	23.43	22.69	22.76	3,814,456	-0.39(-1.68%)
Feb 10, 2003	23.16	23.62	22.89	23.15	3,843,946	-0.01(-0.03%)
Feb 07, 2003	23.37	23.42	22.81	23.15	4,244,838	-0.10(-0.42%)
Feb 06, 2003	23.22	23.41	23.10	23.25	3,913,538	-0.17(-0.73%)
Feb 05, 2003	23.50	23.75	23.37	23.42	4,647,088	-0.23(-0.96%)
Feb 04, 2003	23.66	23.75	23.10	23.65	5,609,277	-0.30(-1.25%)
Feb 03, 2003	24.23	24.28	23.93	23.95	3,418,624	-0.28(-1.17%)
Jan 31, 2003	23.58	24.40	23.58	24.23	4,544,798	+0.32(+1.36%)
Jan 30, 2003	24.40	24.40	23.02	23.91	12,598,788	-0.49(-1.99%)
Jan 29, 2003	24.19	24.54	24.04	24.39	4,094,674	-0.03(-0.13%)
Jan 28, 2003	24.40	24.68	24.31	24.43	4,125,397	+0.11(+0.43%)
Jan 27, 2003	24.39	24.61	24.31	24.32	3,708,588	-0.35(-1.41%)
Jan 24, 2003	24.99	25.04	24.59	24.67	2,428,918	-0.33(-1.33%)
Jan 23, 2003	25.22	25.37	24.88	25.00	3,419,611	-0.27(-1.06%)
Jan 22, 2003	25.56	25.80	25.22	25.27	3,058,203	-0.28(-1.11%)
Jan 21, 2003	25.97	26.19	25.55	25.55	2,702,472	-0.41(-1.56%)
Jan 17, 2003	26.10	26.21	25.89	25.96	4,363,539	-0.04(-0.16%)
Jan 16, 2003	25.44	26.02	25.29	26.00	3,697,607	+0.76(+3.02%)
Jan 15, 2003	25.49	25.49	25.13	25.24	2,306,763	-0.08(-0.32%)
Jan 14, 2003	24.86	25.37	24.86	25.32	3,032,415	+0.25(+1.00%)
Jan 13, 2003	25.37	25.37	24.93	25.07	2,337,363	-0.30(-1.18%)
Jan 10, 2003	25.25	25.42	25.16	25.37	2,987,501	+0.32(+1.29%)
Jan 09, 2003	24.80	25.13	24.78	25.04	2,401,896	+0.34(+1.38%)
Jan 08, 2003	25.04	25.24	24.55	24.70	3,123,600	-0.24(-0.97%)
Jan 07, 2003	25.81	25.81	24.89	24.95	4,448,431	-0.71(-2.75%)
Jan 06, 2003	25.22	25.78	25.22	25.65	2,738,008	+0.41(+1.61%)
Jan 03, 2003	25.33	25.35	24.97	25.25	1,931,412	-0.11(-0.42%)

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.