Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	22.51	22.51	22.08	22.18	1,027,295	-0.37(-1.66%)
Mar 28, 2003	22.07	22.71	22.07	22.56	1,546,055	+0.29(+1.32%)
Mar 27, 2003	22.43	22.44	22.07	22.26	101,144	-0.26(-1.15%)
Mar 26, 2003	22.60	22.83	22.38	22.52	1,361,410	-0.05(-0.24%)
Mar 25, 2003	21.87	22.67	21.84	22.57	1,171,595	+0.67(+3.05%)
Mar 24, 2003	21.93	22.09	21.71	21.91	1,331,066	-0.70(-3.11%)
Mar 21, 2003	22.42	22.73	22.22	22.61	2,055,713	+0.57(+2.58%)
Mar 20, 2003	22.34	22.34	21.53	22.04	2,097,632	-0.30(-1.35%)
Mar 19, 2003	22.20	22.44	21.89	22.34	2,289,695	+0.28(+1.25%)
Mar 18, 2003	21.88	22.24	21.70	22.07	3,177,298	+0.41(+1.89%)
Mar 17, 2003	20.70	21.68	20.52	21.66	4,100,301	+1.20(+5.87%)
Mar 14, 2003	21.18	21.18	20.24	20.46	2,707,087	-0.63(-3.00%)
Mar 13, 2003	21.86	21.93	20.47	21.09	5,160,300	-0.78(-3.58%)
Mar 12, 2003	21.65	21.89	21.59	21.87	2,256,879	+0.12(+0.53%)
Mar 11, 2003	22.16	22.20	21.44	21.76	2,614,595	-0.31(-1.41%)
Mar 10, 2003	22.78	22.83	22.01	22.07	1,554,709	-0.80(-3.50%)
Mar 07, 2003	22.83	22.98	22.65	22.87	1,287,012	-0.04(-0.19%)
Mar 06, 2003	23.05	23.05	22.63	22.91	1,797,906	-0.14(-0.62%)
Mar 05, 2003	22.89	23.07	22.81	23.05	1,079,665	+0.17(+0.74%)
Mar 04, 2003	23.36	23.36	22.89	22.89	943,344	-0.44(-1.91%)
Mar 03, 2003	23.58	24.10	23.16	23.33	1,498,630	-0.37(-1.58%)
Feb 28, 2003	24.30	24.51	23.31	23.70	2,446,807	-0.60(-2.45%)
Feb 27, 2003	23.93	24.36	23.83	24.30	795,897	+0.32(+1.34%)
Feb 26, 2003	24.05	24.47	23.90	23.98	944,918	-0.06(-0.26%)
Feb 25, 2003	23.75	24.13	23.17	24.04	1,141,476	+0.32(+1.35%)
Feb 24, 2003	24.38	24.38	23.60	23.72	1,049,322	-0.74(-3.02%)
Feb 21, 2003	24.01	24.59	23.78	24.46	1,794,422	+0.52(+2.19%)
Feb 20, 2003	24.05	24.10	23.92	23.94	1,633,714	-0.14(-0.59%)
Feb 19, 2003	24.08	24.15	23.88	24.08	1,424,007	-0.06(-0.26%)
Feb 18, 2003	23.40	24.14	23.27	24.14	1,849,153	+0.96(+4.15%)
Feb 14, 2003	22.25	23.23	21.70	23.18	4,714,588	+0.71(+3.17%)
Feb 13, 2003	23.43	23.46	20.91	22.47	5,244,025	-1.05(-4.46%)
Feb 12, 2003	24.07	24.19	23.35	23.52	1,456,037	-0.55(-2.29%)
Feb 11, 2003	24.51	24.69	23.87	24.07	1,118,662	-0.31(-1.28%)
Feb 10, 2003	24.20	24.47	23.88	24.38	1,196,656	+0.31(+1.29%)
Feb 07, 2003	23.79	24.08	23.60	24.07	1,861,852	+0.45(+1.92%)
Feb 06, 2003	23.73	23.98	23.56	23.62	1,285,214	-0.38(-1.59%)
Feb 05, 2003	24.29	24.36	23.94	24.00	1,178,562	-0.19(-0.77%)
Feb 04, 2003	24.77	24.79	24.02	24.19	1,704,628	-0.59(-2.37%)
Feb 03, 2003	25.30	25.40	24.77	24.77	1,702,493	-0.52(-2.08%)
Jan 31, 2003	24.79	25.33	24.72	25.30	1,085,284	+0.44(+1.75%)
Jan 30, 2003	25.00	25.80	24.81	24.86	1,415,803	-0.59(-2.31%)
Jan 29, 2003	25.05	25.64	24.74	25.45	1,219,357	+0.28(+1.13%)
Jan 28, 2003	24.75	25.20	24.27	25.16	1,578,759	+0.68(+2.76%)
Jan 27, 2003	24.78	24.78	24.16	24.49	1,244,756	-0.29(-1.19%)
Jan 24, 2003	25.24	25.63	24.73	24.78	1,418,838	-0.52(-2.07%)
Jan 23, 2003	26.07	26.12	24.78	25.31	3,027,828	-0.60(-2.30%)
Jan 22, 2003	25.80	26.50	25.80	25.90	2,299,473	+0.32(+1.25%)
Jan 21, 2003	25.58	26.02	25.39	25.58	1,862,414	+0.22(+0.88%)
Jan 17, 2003	24.96	25.67	24.96	25.36	1,349,497	+0.27(+1.06%)
Jan 16, 2003	24.74	25.23	24.74	25.09	1,427,154	+0.29(+1.18%)
Jan 15, 2003	25.16	25.17	24.58	24.80	606,082	-0.37(-1.48%)
Jan 14, 2003	24.78	25.17	24.72	25.17	878,050	+0.20(+0.78%)
Jan 13, 2003	25.18	25.35	24.98	24.98	1,188,003	-0.10(-0.39%)
Jan 10, 2003	25.07	25.27	24.87	25.07	988,859	-0.15(-0.60%)
Jan 09, 2003	24.83	25.23	24.83	25.23	820,060	+0.44(+1.80%)
Jan 08, 2003	25.00	25.18	24.69	24.78	987,511	-0.25(-1.00%)
Jan 07, 2003	25.09	25.27	24.78	25.03	770,948	-0.20(-0.81%)
Jan 06, 2003	25.09	25.35	24.79	25.24	1,464,016	+0.26(+1.03%)
Jan 03, 2003	24.83	25.37	24.83	24.98	1,428,503	+0.08(+0.32%)

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.