Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	25.91	28.00	25.91	27.61	2,613,900	-0.67(-2.37%)
Mar 28, 2003	28.05	28.29	27.95	28.28	10,000	+0.02(+0.07%)
Mar 27, 2003	28.35	28.45	27.91	28.26	2,160,900	-0.43(-1.50%)
Mar 26, 2003	28.65	28.72	28.17	28.69	2,952,000	+0.19(+0.67%)
Mar 25, 2003	28.50	28.93	28.33	28.50	2,841,600	-0.08(-0.28%)
Mar 24, 2003	29.21	29.50	28.50	28.58	2,510,700	-1.44(-4.80%)
Mar 21, 2003	29.07	30.02	28.85	30.02	4,392,100	+1.52(+5.33%)
Mar 20, 2003	28.50	28.57	27.97	28.50	2,244,900	+0.00(+0.00%)
Mar 19, 2003	28.87	28.99	28.34	28.50	3,717,000	-0.36(-1.25%)
Mar 18, 2003	28.75	28.90	28.22	28.86	4,357,200	+0.49(+1.73%)
Mar 17, 2003	27.27	28.37	26.92	28.37	3,643,200	+1.10(+4.03%)
Mar 14, 2003	27.13	27.45	26.56	27.27	3,545,000	+0.38(+1.41%)
Mar 13, 2003	26.35	26.90	26.01	26.89	4,117,000	+1.44(+5.66%)
Mar 12, 2003	25.07	25.45	24.83	25.45	2,921,200	+0.29(+1.15%)
Mar 11, 2003	25.15	25.47	25.10	25.16	3,225,300	-0.20(-0.79%)
Mar 10, 2003	25.85	26.10	25.30	25.36	2,593,600	-0.66(-2.54%)
Mar 07, 2003	25.65	26.10	25.26	26.02	3,305,800	+0.37(+1.44%)
Mar 06, 2003	26.15	26.19	25.40	25.65	3,516,600	-0.78(-2.95%)
Mar 05, 2003	26.07	26.43	25.82	26.43	3,034,600	+0.48(+1.85%)
Mar 04, 2003	26.92	26.93	25.84	25.95	3,194,900	-0.96(-3.57%)
Mar 03, 2003	27.42	27.50	26.91	26.91	3,047,700	-0.39(-1.43%)
Feb 28, 2003	26.82	27.30	26.69	27.30	5,638,000	+0.32(+1.19%)
Feb 27, 2003	26.81	27.06	26.60	26.98	3,892,500	+0.17(+0.63%)
Feb 26, 2003	26.63	26.96	26.52	26.81	4,030,400	+0.31(+1.17%)
Feb 25, 2003	26.60	26.65	25.90	26.50	6,928,400	-0.47(-1.74%)
Feb 24, 2003	28.16	28.16	26.95	26.97	5,254,600	-1.19(-4.23%)
Feb 21, 2003	27.60	28.16	27.44	28.16	3,936,500	+0.65(+2.36%)
Feb 20, 2003	27.98	28.11	27.45	27.51	1,948,300	-0.58(-2.06%)
Feb 19, 2003	28.50	28.50	27.85	28.09	1,526,500	-0.41(-1.44%)
Feb 18, 2003	27.78	28.60	27.76	28.50	2,884,100	+0.82(+2.96%)
Feb 14, 2003	27.31	27.74	27.06	27.68	2,728,800	+0.34(+1.24%)
Feb 13, 2003	27.45	27.62	27.04	27.34	2,919,600	-0.21(-0.76%)
Feb 12, 2003	27.97	28.12	27.51	27.55	2,403,600	-0.41(-1.47%)
Feb 11, 2003	28.50	28.50	27.83	27.96	2,085,400	-0.47(-1.65%)
Feb 10, 2003	28.20	28.50	27.77	28.43	2,329,100	+0.20(+0.71%)
Feb 07, 2003	28.65	28.70	28.00	28.23	2,217,800	-0.25(-0.88%)
Feb 06, 2003	28.70	28.79	28.25	28.48	2,618,700	-0.31(-1.08%)
Feb 05, 2003	28.63	29.23	28.57	28.79	2,771,600	+0.17(+0.59%)
Feb 04, 2003	28.62	28.67	28.03	28.62	2,729,700	-0.05(-0.17%)
Feb 03, 2003	28.78	28.99	28.39	28.67	3,499,300	-0.39(-1.34%)
Jan 31, 2003	28.24	29.25	27.99	29.06	6,255,700	+1.06(+3.79%)
Jan 30, 2003	29.11	29.20	27.80	28.00	8,095,100	-1.10(-3.78%)
Jan 29, 2003	29.02	29.28	28.25	29.10	3,083,400	+0.09(+0.31%)
Jan 28, 2003	28.93	29.33	28.50	29.01	3,652,400	+0.20(+0.69%)
Jan 27, 2003	29.51	29.51	28.55	28.81	3,574,500	-0.69(-2.34%)
Jan 24, 2003	30.40	30.45	29.50	29.50	2,337,700	-0.95(-3.12%)
Jan 23, 2003	30.35	30.60	30.14	30.45	2,467,500	+0.20(+0.66%)
Jan 22, 2003	30.42	30.71	30.16	30.25	3,051,600	-0.32(-1.05%)
Jan 21, 2003	30.95	31.00	30.45	30.57	2,833,300	-0.19(-0.62%)
Jan 17, 2003	30.90	31.23	30.75	30.76	2,540,000	-0.39(-1.25%)
Jan 16, 2003	30.75	31.30	30.74	31.15	2,087,900	+0.40(+1.30%)
Jan 15, 2003	30.80	30.92	30.54	30.75	2,932,900	-0.32(-1.03%)
Jan 14, 2003	31.05	31.07	30.66	31.07	2,122,700	+0.27(+0.88%)
Jan 13, 2003	30.80	31.15	30.63	30.80	2,948,600	+0.11(+0.36%)
Jan 10, 2003	30.60	30.89	30.05	30.69	2,318,800	+0.09(+0.29%)
Jan 09, 2003	30.32	30.88	30.20	30.60	2,844,200	+0.28(+0.92%)
Jan 08, 2003	30.85	30.85	30.25	30.32	2,558,500	-0.52(-1.69%)
Jan 07, 2003	30.82	31.10	30.64	30.84	3,110,100	-0.05(-0.16%)
Jan 06, 2003	30.35	30.89	30.25	30.89	3,617,600	+0.54(+1.78%)
Jan 03, 2003	30.28	30.38	29.79	30.35	2,769,400	-0.11(-0.36%)

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.