Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	27.97	29.36	27.97	28.77	2,148,484	-0.37(-1.26%)
Mar 28, 2003	28.63	29.16	28.45	29.14	1,322,021	+0.41(+1.41%)
Mar 27, 2003	28.26	28.95	28.01	28.73	1,380,595	+0.42(+1.47%)
Mar 26, 2003	28.30	28.48	27.79	28.32	1,890,756	-0.14(-0.50%)
Mar 25, 2003	28.37	28.91	28.13	28.46	337,004	+0.09(+0.33%)
Mar 24, 2003	28.86	28.86	28.17	28.37	1,331,168	-0.65(-2.23%)
Mar 21, 2003	28.70	29.01	28.38	29.01	1,605,907	+0.50(+1.77%)
Mar 20, 2003	28.03	28.58	27.80	28.51	1,785,803	+0.37(+1.33%)
Mar 19, 2003	27.79	28.15	27.79	28.13	1,544,444	+0.27(+0.98%)
Mar 18, 2003	27.82	27.89	27.51	27.86	1,456,822	+0.04(+0.13%)
Mar 17, 2003	27.10	27.97	26.95	27.82	1,945,640	+0.75(+2.76%)
Mar 14, 2003	27.34	27.48	26.87	27.08	1,711,020	-0.26(-0.96%)
Mar 13, 2003	26.81	27.52	26.23	27.34	2,262,745	+0.65(+2.43%)
Mar 12, 2003	26.23	26.69	26.14	26.69	1,820,787	+0.39(+1.47%)
Mar 11, 2003	26.11	26.48	25.96	26.30	1,595,957	+0.19(+0.72%)
Mar 10, 2003	26.27	26.32	26.08	26.12	1,821,108	-0.17(-0.64%)
Mar 07, 2003	26.20	26.32	26.00	26.28	2,274,620	+0.08(+0.31%)
Mar 06, 2003	26.27	26.49	26.11	26.20	2,108,044	-0.16(-0.61%)
Mar 05, 2003	25.94	26.70	25.80	26.36	3,050,052	+0.43(+1.66%)
Mar 04, 2003	26.11	26.13	25.86	25.93	2,094,082	-0.08(-0.31%)
Mar 03, 2003	26.55	26.64	26.02	26.02	1,700,429	-0.35(-1.32%)
Feb 28, 2003	26.43	26.64	26.16	26.36	2,917,336	+0.16(+0.62%)
Feb 27, 2003	26.17	26.35	26.17	26.20	2,478,749	+0.19(+0.72%)
Feb 26, 2003	26.08	26.22	25.97	26.02	1,685,665	-0.11(-0.43%)
Feb 25, 2003	25.86	26.17	25.70	26.13	1,526,149	+0.14(+0.55%)
Feb 24, 2003	25.95	26.09	25.86	25.98	1,611,363	+0.03(+0.12%)
Feb 21, 2003	25.86	26.08	25.62	25.95	2,091,354	+0.32(+1.24%)
Feb 20, 2003	25.80	25.84	25.46	25.64	4,710,362	+0.09(+0.34%)
Feb 19, 2003	26.17	26.17	25.55	25.55	2,520,794	-0.77(-2.94%)
Feb 18, 2003	26.27	26.55	26.17	26.32	1,849,513	+0.34(+1.29%)
Feb 14, 2003	26.06	26.14	25.72	25.98	2,315,382	+0.00(+0.00%)
Feb 13, 2003	25.64	26.11	25.59	25.98	3,353,677	+0.44(+1.71%)
Feb 12, 2003	25.18	25.79	25.18	25.55	3,693,570	+0.37(+1.46%)
Feb 11, 2003	25.49	25.67	24.87	25.18	3,937,819	+0.25(+1.00%)
Feb 10, 2003	24.52	25.15	24.52	24.93	2,910,596	+0.57(+2.33%)
Feb 07, 2003	24.43	24.46	24.16	24.36	1,954,466	+0.07(+0.28%)
Feb 06, 2003	24.23	24.49	24.02	24.30	1,566,750	+0.09(+0.36%)
Feb 05, 2003	24.74	24.74	24.08	24.21	1,484,585	-0.40(-1.62%)
Feb 04, 2003	24.12	24.61	24.08	24.61	2,281,040	+0.48(+1.99%)
Feb 03, 2003	23.96	24.30	23.95	24.13	1,447,515	+0.31(+1.31%)
Jan 31, 2003	23.36	24.08	23.36	23.82	1,423,603	+0.44(+1.89%)
Jan 30, 2003	23.72	23.87	23.31	23.37	1,789,655	-0.64(-2.67%)
Jan 29, 2003	24.08	24.08	23.46	24.02	1,764,299	-0.22(-0.93%)
Jan 28, 2003	23.75	24.49	23.62	24.24	1,695,775	+0.54(+2.29%)
Jan 27, 2003	24.03	24.08	23.59	23.70	1,482,660	-0.33(-1.37%)
Jan 24, 2003	24.48	24.69	24.02	24.03	1,009,248	-0.36(-1.46%)
Jan 23, 2003	24.30	24.54	24.05	24.38	1,102,326	+0.36(+1.50%)
Jan 22, 2003	24.63	24.80	24.02	24.02	2,669,237	-0.66(-2.68%)
Jan 21, 2003	25.22	25.41	24.61	24.68	2,304,309	-0.45(-1.79%)
Jan 17, 2003	25.11	25.48	25.04	25.13	2,466,232	+0.02(+0.10%)
Jan 16, 2003	24.74	25.21	24.61	25.11	1,352,191	+0.34(+1.36%)
Jan 15, 2003	24.61	24.89	24.19	24.77	2,354,699	+0.16(+0.66%)
Jan 14, 2003	24.70	24.83	24.47	24.61	1,763,497	-0.10(-0.40%)
Jan 13, 2003	25.24	25.24	24.66	24.71	2,835,813	-0.64(-2.53%)
Jan 10, 2003	25.30	25.54	25.05	25.35	1,916,112	+0.05(+0.20%)
Jan 09, 2003	25.42	25.55	25.05	25.30	2,139,498	-0.12(-0.47%)
Jan 08, 2003	25.61	25.73	25.32	25.42	1,477,043	-0.25(-0.97%)
Jan 07, 2003	26.30	26.30	25.55	25.67	1,610,721	-0.74(-2.81%)
Jan 06, 2003	26.03	26.46	25.86	26.41	1,711,823	+0.38(+1.46%)
Jan 03, 2003	26.27	26.28	25.83	26.03	1,277,087	-0.27(-1.02%)

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.