Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.86	22.90	21.86	22.56	878,115	-0.20(-0.90%)
Mar 28, 2003	22.76	22.81	22.58	22.77	1,390,973	+0.01(+0.04%)
Mar 27, 2003	22.66	22.92	22.55	22.76	1,338,151	-0.11(-0.49%)
Mar 26, 2003	23.00	23.15	22.70	22.87	973,269	-0.12(-0.54%)
Mar 25, 2003	23.16	23.22	22.72	23.00	1,156,334	+0.16(+0.70%)
Mar 24, 2003	23.64	23.64	22.70	22.84	1,103,138	-0.80(-3.40%)
Mar 21, 2003	23.18	23.64	23.06	23.64	1,420,568	+0.64(+2.80%)
Mar 20, 2003	22.86	23.01	22.54	23.00	1,584,653	+0.14(+0.60%)
Mar 19, 2003	22.66	22.90	22.51	22.86	1,271,593	+0.20(+0.87%)
Mar 18, 2003	22.73	22.97	22.23	22.66	1,443,420	+0.00(+0.02%)
Mar 17, 2003	21.91	22.81	21.64	22.66	2,270,462	+0.70(+3.17%)
Mar 14, 2003	21.90	22.10	21.73	21.96	1,222,643	+0.20(+0.92%)
Mar 13, 2003	20.90	21.76	20.88	21.76	1,577,035	+1.33(+6.48%)
Mar 12, 2003	20.30	20.44	20.03	20.44	1,031,960	+0.15(+0.75%)
Mar 11, 2003	20.51	20.59	20.25	20.28	896,721	-0.22(-1.07%)
Mar 10, 2003	20.94	21.10	20.46	20.50	671,323	-0.50(-2.36%)
Mar 07, 2003	20.70	21.05	20.50	21.00	971,271	+0.30(+1.43%)
Mar 06, 2003	20.60	20.81	20.52	20.70	1,571,791	-0.14(-0.67%)
Mar 05, 2003	20.74	20.84	20.48	20.84	1,112,628	+0.10(+0.50%)
Mar 04, 2003	20.94	20.95	20.62	20.74	1,470,393	-0.16(-0.77%)
Mar 03, 2003	21.32	21.51	20.90	20.90	880,612	-0.26(-1.23%)
Feb 28, 2003	20.98	21.26	20.86	21.16	1,370,119	+0.26(+1.23%)
Feb 27, 2003	20.62	21.03	20.59	20.91	785,583	+0.34(+1.64%)
Feb 26, 2003	20.46	20.76	20.40	20.57	1,254,361	+0.11(+0.55%)
Feb 25, 2003	20.50	20.56	20.06	20.46	1,833,902	-0.27(-1.31%)
Feb 24, 2003	21.25	21.25	20.73	20.73	912,330	-0.52(-2.47%)
Feb 21, 2003	21.22	21.39	20.98	21.25	1,138,852	-0.01(-0.04%)
Feb 20, 2003	21.40	21.47	21.07	21.26	811,182	-0.10(-0.49%)
Feb 19, 2003	21.60	21.64	21.27	21.37	690,803	-0.26(-1.19%)
Feb 18, 2003	21.54	21.84	21.50	21.62	697,672	+0.33(+1.54%)
Feb 14, 2003	21.05	21.37	20.80	21.29	710,159	+0.24(+1.14%)
Feb 13, 2003	21.06	21.16	20.77	21.05	813,180	+0.05(+0.23%)
Feb 12, 2003	21.12	21.28	20.99	21.01	810,058	-0.11(-0.53%)
Feb 11, 2003	21.38	21.45	20.98	21.12	898,719	-0.26(-1.24%)
Feb 10, 2003	21.13	21.42	20.99	21.38	997,370	+0.23(+1.08%)
Feb 07, 2003	21.56	21.58	21.15	21.15	892,225	-0.16(-0.75%)
Feb 06, 2003	21.60	21.70	21.22	21.31	905,587	-0.33(-1.54%)
Feb 05, 2003	21.64	22.05	21.45	21.65	1,271,593	+0.01(+0.06%)
Feb 04, 2003	21.79	21.79	21.46	21.63	959,033	-0.26(-1.17%)
Feb 03, 2003	21.74	22.15	21.74	21.89	1,187,303	+0.05(+0.24%)
Jan 31, 2003	21.18	22.15	21.11	21.84	1,688,423	+0.57(+2.69%)
Jan 30, 2003	21.53	21.77	21.27	21.27	1,798,812	-0.26(-1.19%)
Jan 29, 2003	21.44	21.73	21.05	21.52	1,604,383	+0.08(+0.39%)
Jan 28, 2003	20.92	21.52	20.92	21.44	1,796,939	+0.58(+2.78%)
Jan 27, 2003	21.70	21.70	20.80	20.86	1,701,160	-0.84(-3.86%)
Jan 24, 2003	22.26	22.38	21.69	21.69	1,073,043	-0.56(-2.52%)
Jan 23, 2003	22.28	22.42	22.04	22.25	1,425,813	-0.07(-0.32%)
Jan 22, 2003	22.48	22.68	22.30	22.33	1,247,493	-0.15(-0.68%)
Jan 21, 2003	22.88	22.89	22.48	22.48	1,188,427	-0.30(-1.34%)
Jan 17, 2003	23.08	23.14	22.78	22.78	1,280,959	-0.37(-1.61%)
Jan 16, 2003	22.98	23.25	22.70	23.16	956,161	+0.27(+1.19%)
Jan 15, 2003	23.37	23.37	22.78	22.88	1,080,661	-0.48(-2.07%)
Jan 14, 2003	23.42	23.42	23.02	23.37	913,704	+0.02(+0.10%)
Jan 13, 2003	23.38	23.56	23.22	23.34	1,329,035	-0.04(-0.17%)
Jan 10, 2003	23.79	23.79	23.38	23.38	1,627,984	-0.40(-1.68%)
Jan 09, 2003	23.44	23.82	23.44	23.78	1,521,841	+0.38(+1.64%)
Jan 08, 2003	23.75	23.82	23.36	23.40	1,540,198	-0.46(-1.95%)
Jan 07, 2003	24.02	24.08	23.82	23.86	1,441,172	-0.16(-0.67%)
Jan 06, 2003	23.57	24.06	23.57	24.02	1,315,924	+0.46(+1.94%)
Jan 03, 2003	23.75	23.75	23.44	23.57	1,328,286	-0.18(-0.74%)

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.