Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	24.58	24.71	23.79	24.46	917,972	-0.09(-0.39%)
Mar 28, 2003	24.70	25.50	24.40	24.55	67,950,000	-0.14(-0.59%)
Mar 27, 2003	24.12	25.17	24.04	24.70	1,591,087	-0.79(-3.08%)
Mar 26, 2003	25.42	25.77	25.14	25.48	634,498	+0.12(+0.47%)
Mar 25, 2003	24.55	25.68	23.85	25.36	732,613	+0.72(+2.94%)
Mar 24, 2003	25.12	25.23	24.40	24.64	789,436	-0.86(-3.39%)
Mar 21, 2003	25.21	25.73	25.16	25.50	863,053	+0.40(+1.59%)
Mar 20, 2003	24.45	25.23	24.38	25.11	692,078	+0.64(+2.62%)
Mar 19, 2003	24.05	24.76	24.03	24.46	604,850	+0.20(+0.80%)
Mar 18, 2003	24.64	24.70	24.07	24.27	699,535	-0.36(-1.44%)
Mar 17, 2003	23.73	24.81	23.71	24.62	70,150,000	+0.62(+2.60%)
Mar 14, 2003	23.81	24.02	23.55	24.00	720,323	+0.23(+0.97%)
Mar 13, 2003	23.21	23.77	23.11	23.77	605,300	+0.66(+2.88%)
Mar 12, 2003	23.20	23.36	22.89	23.11	399,754	-0.23(-1.01%)
Mar 11, 2003	23.15	23.62	22.86	23.34	496,700	-0.09(-0.38%)
Mar 10, 2003	23.81	23.91	23.21	23.43	358,400	-0.43(-1.78%)
Mar 07, 2003	23.35	23.89	23.03	23.86	849,600	+0.39(+1.66%)
Mar 06, 2003	23.82	23.91	23.34	23.46	612,100	-0.43(-1.78%)
Mar 05, 2003	23.42	23.96	23.41	23.89	501,400	+0.48(+2.03%)
Mar 04, 2003	23.18	23.91	23.16	23.41	582,900	+0.11(+0.47%)
Mar 03, 2003	23.36	23.64	23.16	23.30	559,500	+0.05(+0.24%)
Feb 28, 2003	23.11	23.38	22.88	23.25	420,900	+0.32(+1.40%)
Feb 27, 2003	22.60	23.02	22.59	22.93	329,200	+0.18(+0.81%)
Feb 26, 2003	22.90	23.13	22.62	22.75	446,400	-0.09(-0.39%)
Feb 25, 2003	22.98	22.99	22.61	22.84	318,000	-0.20(-0.85%)
Feb 24, 2003	23.50	23.57	23.01	23.03	273,400	-0.39(-1.67%)
Feb 21, 2003	22.93	23.50	22.70	23.42	470,800	+0.58(+2.52%)
Feb 20, 2003	22.40	22.96	22.34	22.84	578,000	+0.32(+1.42%)
Feb 19, 2003	23.16	23.18	22.38	22.52	523,600	-0.80(-3.43%)
Feb 18, 2003	22.84	23.33	22.73	23.32	496,100	+0.54(+2.39%)
Feb 14, 2003	23.00	23.16	22.57	22.78	975,300	-0.18(-0.78%)
Feb 13, 2003	22.68	22.96	22.61	22.96	1,304,600	+0.27(+1.19%)
Feb 12, 2003	23.43	23.52	22.60	22.69	868,700	-0.73(-3.14%)
Feb 11, 2003	23.59	23.98	23.20	23.43	1,485,500	-0.15(-0.66%)
Feb 10, 2003	23.66	23.90	23.02	23.58	676,700	-0.07(-0.30%)
Feb 07, 2003	23.71	23.98	23.53	23.65	661,000	-0.05(-0.21%)
Feb 06, 2003	23.56	23.80	23.20	23.70	757,500	+0.13(+0.55%)
Feb 05, 2003	23.45	23.88	23.41	23.57	689,300	+0.12(+0.49%)
Feb 04, 2003	23.41	23.74	23.23	23.45	807,400	+0.04(+0.17%)
Feb 03, 2003	23.55	23.80	23.32	23.41	772,000	-0.04(-0.15%)
Jan 31, 2003	23.24	23.66	23.00	23.45	753,700	+0.14(+0.60%)
Jan 30, 2003	23.22	23.84	22.91	23.31	2,359,890	+0.13(+0.56%)
Jan 29, 2003	21.49	23.29	21.46	23.18	4,993,300	+3.12(+15.58%)
Jan 28, 2003	19.73	20.45	19.63	20.05	1,153,000	+0.43(+2.17%)
Jan 27, 2003	19.10	19.77	19.02	19.63	584,400	+0.55(+2.88%)
Jan 24, 2003	19.30	19.72	19.08	19.08	564,700	-0.26(-1.32%)
Jan 23, 2003	19.18	19.83	19.18	19.34	515,300	+0.20(+1.05%)
Jan 22, 2003	19.12	19.54	18.98	19.14	587,800	+0.01(+0.05%)
Jan 21, 2003	19.62	19.82	18.95	19.12	478,400	-0.41(-2.12%)
Jan 17, 2003	20.07	20.07	19.43	19.54	874,000	-0.57(-2.83%)
Jan 16, 2003	20.71	20.93	19.99	20.11	546,100	-0.73(-3.51%)
Jan 15, 2003	20.88	20.95	20.70	20.84	363,500	-0.04(-0.17%)
Jan 14, 2003	20.72	21.01	20.62	20.88	676,100	+0.35(+1.71%)
Jan 13, 2003	20.00	20.70	20.00	20.52	720,000	+0.55(+2.75%)
Jan 10, 2003	20.02	20.06	19.84	19.98	376,500	-0.05(-0.25%)
Jan 09, 2003	19.79	20.22	19.75	20.02	734,100	+0.28(+1.42%)
Jan 08, 2003	20.64	20.67	19.73	19.75	881,900	-0.94(-4.54%)
Jan 07, 2003	20.98	21.05	20.60	20.68	497,700	-0.32(-1.50%)
Jan 06, 2003	20.77	21.17	20.77	21.00	982,700	+0.21(+0.99%)
Jan 03, 2003	20.25	21.05	20.25	20.79	727,100	+0.30(+1.46%)

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.