Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	38.69	38.95	38.22	38.25	599,500	-0.71(-1.82%)
Mar 28, 2003	39.20	39.53	38.96	38.96	820,300	-0.29(-0.74%)
Mar 27, 2003	38.67	39.40	38.59	39.25	238,600	+0.16(+0.41%)
Mar 26, 2003	39.29	39.50	38.81	39.09	164,400	-0.39(-0.99%)
Mar 25, 2003	38.75	39.59	38.75	39.48	212,400	+0.44(+1.13%)
Mar 24, 2003	39.30	39.30	38.61	39.04	287,900	-0.90(-2.25%)
Mar 21, 2003	39.65	39.99	39.27	39.94	724,000	+0.83(+2.12%)
Mar 20, 2003	38.85	39.39	38.21	39.11	350,000	+0.30(+0.77%)
Mar 19, 2003	39.05	39.05	38.53	38.81	348,400	-0.19(-0.49%)
Mar 18, 2003	38.90	39.09	38.36	39.00	221,800	+0.34(+0.88%)
Mar 17, 2003	37.34	38.83	37.11	38.66	343,200	+1.11(+2.96%)
Mar 14, 2003	37.85	37.95	37.36	37.55	293,800	+0.00(+0.00%)
Mar 13, 2003	36.95	37.68	36.51	37.55	330,900	+1.19(+3.27%)
Mar 12, 2003	36.23	36.48	35.97	36.36	404,700	+0.08(+0.22%)
Mar 11, 2003	36.70	36.89	36.23	36.28	565,200	-0.23(-0.63%)
Mar 10, 2003	36.95	37.15	36.45	36.51	63,400	-0.79(-2.12%)
Mar 07, 2003	36.70	37.14	36.66	37.30	294,700	+0.29(+0.78%)
Mar 06, 2003	37.30	38.10	36.96	37.01	352,900	-0.49(-1.31%)
Mar 05, 2003	37.35	37.64	37.11	37.50	222,700	+0.11(+0.29%)
Mar 04, 2003	37.65	37.89	37.36	37.39	100,200	-0.45(-1.19%)
Mar 03, 2003	38.15	38.45	37.65	37.84	287,800	-0.29(-0.76%)
Feb 28, 2003	38.25	38.34	37.91	38.13	75,900	+0.31(+0.82%)
Feb 27, 2003	38.00	38.28	37.72	37.82	119,700	+0.21(+0.56%)
Feb 26, 2003	37.65	38.05	37.36	37.61	167,700	-0.48(-1.26%)
Feb 25, 2003	37.40	38.09	37.21	38.09	149,400	+0.29(+0.77%)
Feb 24, 2003	38.45	38.45	37.60	37.80	127,800	-0.41(-1.07%)
Feb 21, 2003	37.87	38.54	37.75	38.21	89,600	+0.42(+1.11%)
Feb 20, 2003	38.04	38.04	37.61	37.79	292,800	-0.01(-0.03%)
Feb 19, 2003	38.25	38.28	37.56	37.80	327,700	-0.62(-1.61%)
Feb 18, 2003	37.95	38.48	37.91	38.42	429,000	+0.79(+2.10%)
Feb 14, 2003	37.39	37.79	36.96	37.63	592,100	+0.48(+1.29%)
Feb 13, 2003	37.10	37.34	36.70	37.15	411,100	-0.06(-0.16%)
Feb 12, 2003	37.65	37.99	37.21	37.21	298,500	-0.45(-1.19%)
Feb 11, 2003	37.90	38.14	37.45	37.66	257,200	-0.33(-0.87%)
Feb 10, 2003	37.57	37.99	37.15	37.99	539,800	+0.43(+1.14%)
Feb 07, 2003	38.50	38.54	37.56	37.56	226,400	-0.45(-1.18%)
Feb 06, 2003	38.45	38.60	37.96	38.01	442,000	-0.25(-0.65%)
Feb 05, 2003	38.65	38.98	38.10	38.26	223,600	-0.39(-1.01%)
Feb 04, 2003	38.30	38.65	38.05	38.65	473,900	-0.10(-0.26%)
Feb 03, 2003	38.90	39.30	38.70	38.75	153,700	-0.34(-0.87%)
Jan 31, 2003	38.60	39.19	38.35	39.09	420,200	+0.39(+1.01%)
Jan 30, 2003	39.55	39.55	38.51	38.70	341,700	-0.59(-1.50%)
Jan 29, 2003	39.00	39.59	38.40	39.29	61,000	+0.01(+0.03%)
Jan 28, 2003	38.75	39.34	38.36	39.28	201,900	+0.61(+1.58%)
Jan 27, 2003	39.00	39.45	38.51	38.67	413,000	-0.76(-1.93%)
Jan 24, 2003	40.15	40.15	39.25	39.43	627,400	-0.78(-1.94%)
Jan 23, 2003	40.50	40.58	39.90	40.21	494,000	+0.16(+0.40%)
Jan 22, 2003	40.75	40.48	39.85	40.05	239,300	-0.35(-0.87%)
Jan 21, 2003	40.75	40.90	40.10	40.40	192,600	-0.49(-1.20%)
Jan 17, 2003	41.05	41.40	40.55	40.89	387,700	-0.90(-2.15%)
Jan 16, 2003	41.90	42.10	41.54	41.79	341,100	+0.05(+0.12%)
Jan 15, 2003	42.00	42.00	41.40	41.74	404,400	-0.36(-0.86%)
Jan 14, 2003	41.65	42.15	41.60	42.10	276,400	+0.26(+0.62%)
Jan 13, 2003	42.35	42.45	41.50	41.84	254,200	-0.10(-0.24%)
Jan 10, 2003	41.30	42.20	41.25	41.94	189,600	+0.24(+0.58%)
Jan 09, 2003	41.00	41.95	41.00	41.70	242,800	+0.74(+1.81%)
Jan 08, 2003	41.40	41.40	40.77	40.96	847,700	-0.35(-0.85%)
Jan 07, 2003	41.62	41.95	41.00	41.31	395,400	-0.25(-0.60%)
Jan 06, 2003	41.25	42.00	41.25	41.56	503,800	+0.31(+0.75%)
Jan 03, 2003	41.30	41.44	40.85	41.25	297,700	+0.05(+0.12%)

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.