Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	26.18	26.23	25.70	25.90	2,258,831	-0.54(-2.04%)
Mar 28, 2003	26.34	26.67	26.23	26.44	2,011,752	-0.31(-1.17%)
Mar 27, 2003	25.87	27.00	25.74	26.75	3,504,500	+0.85(+3.29%)
Mar 26, 2003	25.80	26.39	25.13	25.90	3,511,723	+0.12(+0.45%)
Mar 25, 2003	26.50	26.74	25.74	25.78	3,726,452	-0.53(-2.01%)
Mar 24, 2003	27.28	27.35	26.22	26.31	3,164,477	-0.91(-3.33%)
Mar 21, 2003	26.93	27.35	26.53	27.22	2,416,557	+0.61(+2.29%)
Mar 20, 2003	26.58	26.78	25.84	26.61	3,599,414	+0.09(+0.34%)
Mar 19, 2003	27.00	27.27	26.16	26.52	3,341,301	-0.44(-1.63%)
Mar 18, 2003	26.64	27.00	26.15	26.96	3,307,181	+0.30(+1.14%)
Mar 17, 2003	25.99	27.26	25.88	26.65	6,285,224	+0.47(+1.78%)
Mar 14, 2003	26.37	26.47	25.83	26.19	4,116,482	-0.20(-0.75%)
Mar 13, 2003	25.97	26.46	25.31	26.39	4,191,652	+0.81(+3.16%)
Mar 12, 2003	25.42	25.85	25.12	25.58	5,928,963	+0.02(+0.07%)
Mar 11, 2003	25.70	26.13	24.99	25.56	4,456,801	-0.25(-0.97%)
Mar 10, 2003	25.78	26.08	25.41	25.81	3,500,012	+0.03(+0.10%)
Mar 07, 2003	25.98	26.03	25.20	25.78	4,286,985	-0.27(-1.03%)
Mar 06, 2003	25.78	26.19	25.24	26.05	5,494,428	+0.26(+1.01%)
Mar 05, 2003	24.82	26.30	24.82	25.79	10,300,004	+1.00(+4.01%)
Mar 04, 2003	24.34	25.10	23.91	24.80	12,249,040	+1.52(+6.55%)
Mar 03, 2003	23.68	24.35	23.10	23.27	3,408,247	-0.34(-1.44%)
Feb 28, 2003	23.54	23.86	23.41	23.61	2,981,087	+0.16(+0.69%)
Feb 27, 2003	23.55	23.77	22.87	23.45	3,230,626	-0.14(-0.61%)
Feb 26, 2003	23.66	23.77	23.29	23.60	4,884,518	-0.17(-0.72%)
Feb 25, 2003	23.37	23.93	23.10	23.77	3,080,992	+0.39(+1.65%)
Feb 24, 2003	24.12	24.22	23.24	23.38	2,298,144	-0.48(-1.99%)
Feb 21, 2003	23.86	24.04	23.44	23.86	2,236,038	+0.16(+0.68%)
Feb 20, 2003	23.88	24.17	23.54	23.69	1,672,847	-0.05(-0.23%)
Feb 19, 2003	23.60	23.89	23.14	23.75	2,855,091	+0.13(+0.57%)
Feb 18, 2003	22.62	23.77	22.61	23.61	3,226,612	+1.10(+4.90%)
Feb 14, 2003	21.95	22.55	21.63	22.51	2,537,536	+0.53(+2.41%)
Feb 13, 2003	22.46	22.73	21.42	21.98	3,925,945	-0.34(-1.53%)
Feb 12, 2003	22.43	22.82	22.11	22.32	3,105,299	-0.22(-0.99%)
Feb 11, 2003	23.01	23.20	22.33	22.55	2,535,975	-0.42(-1.84%)
Feb 10, 2003	22.26	22.99	22.25	22.97	3,333,653	+0.82(+3.68%)
Feb 07, 2003	22.88	23.18	21.87	22.15	2,482,121	-0.57(-2.53%)
Feb 06, 2003	22.46	23.01	21.98	22.73	2,286,436	+0.16(+0.71%)
Feb 05, 2003	22.87	23.36	22.38	22.57	2,877,614	-0.25(-1.10%)
Feb 04, 2003	23.00	23.02	22.20	22.82	3,370,002	-0.50(-2.15%)
Feb 03, 2003	23.20	23.41	22.67	23.32	4,418,668	+0.04(+0.19%)
Jan 31, 2003	22.51	23.45	22.47	23.27	4,433,051	+0.67(+2.98%)
Jan 30, 2003	22.67	22.87	22.04	22.60	6,508,963	-0.06(-0.28%)
Jan 29, 2003	22.02	23.09	21.75	22.66	5,940,209	+0.43(+1.94%)
Jan 28, 2003	21.10	22.29	21.10	22.23	4,687,608	+0.99(+4.64%)
Jan 27, 2003	21.04	21.73	20.66	21.25	5,097,597	+0.11(+0.51%)
Jan 24, 2003	22.07	22.15	20.94	21.14	4,484,565	-0.99(-4.46%)
Jan 23, 2003	22.16	22.42	21.64	22.13	4,854,525	+0.02(+0.08%)
Jan 22, 2003	22.19	22.60	21.82	22.11	4,083,050	-0.09(-0.40%)
Jan 21, 2003	23.67	23.72	22.14	22.20	5,215,007	-0.91(-3.96%)
Jan 17, 2003	23.67	23.83	23.00	23.11	3,470,910	-0.66(-2.79%)
Jan 16, 2003	23.61	24.02	23.38	23.78	3,753,230	+0.20(+0.84%)
Jan 15, 2003	24.17	24.20	23.32	23.58	4,680,918	-0.56(-2.30%)
Jan 14, 2003	23.51	24.28	23.47	24.13	6,885,513	+0.65(+2.75%)
Jan 13, 2003	24.26	24.64	23.36	23.49	10,330,556	-0.03(-0.11%)
Jan 10, 2003	22.35	24.04	22.11	23.52	7,924,367	+1.05(+4.67%)
Jan 09, 2003	21.58	22.76	21.57	22.47	6,419,885	+0.94(+4.38%)
Jan 08, 2003	22.29	22.31	21.44	21.52	3,931,966	-0.87(-3.88%)
Jan 07, 2003	22.80	23.02	22.38	22.39	3,597,129	-0.48(-2.12%)
Jan 06, 2003	21.39	23.47	21.14	22.88	9,055,766	+1.44(+6.74%)
Jan 03, 2003	20.84	21.43	20.83	21.43	4,859,877	+0.56(+2.66%)

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.